[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGGE":3,"homepage-market-summary":30,"stock-historical-CGGE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGGE","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 Global Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3635,0.1276,"Annual",{"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},35.1,35.11,35.18,34.95,34.74,0.36,1.04,380738.159011,36.076209,29.39,666788.0398351434,85.4,569,{"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},24.865,561639,204998097.998621,39.59,"2025-04-22",[182,185,194,204,215,224,234,245,254,265,274,284,291,301,310,321,331,341,351,358,368,378,386,395,404,415,425,434,444,453,463,471,478,487,497,506,514,522,530,540,549,559,568,577,585,594,603,613,620,631,640,648,656,665,673,684,692,701,708,717,723,729,734,741,747,751,756,762,769,774,778,784,790,795,802,809,813,818,822,831,839,845,852,859,862,867,871,874,879,884,889,895,900,907,914,922,930,938,944,952,958,963,968,975,981,988,996,1003,1010,1017,1024,1029,1036,1045,1051,1059,1067,1074,1081,1086,1091,1097,1103,1112,1119,1126,1134,1142,1149,1157,1164,1172,1181,1188,1196,1202,1209,1215,1223,1229,1236,1241,1249,1255,1262,1269,1277,1285,1290,1298,1304,1308,1312,1318,1325,1331,1335,1342,1349,1355,1360,1366,1369,1372,1377,1383,1388,1393,1400,1405,1410,1413,1418,1424,1430,1435,1440,1446,1452,1455,1459,1463,1467,1472,1478,1482,1487,1492,1497,1504,1511,1516,1523,1527,1532,1536,1539,1547,1553,1559,1564,1570,1575,1580,1587,1593,1598,1602,1605,1610,1613,1618,1621,1626,1631,1637,1644,1651,1657,1664,1670,1676,1681,1686,1691,1696,1701,1706,1710,1715,1721,1725,1729,1732,1735,1740,1743,1747,1751,1755,1758,1763,1766,1770,1775,1779,1784,1788,1791,1795,1799,1802,1805,1812,1816,1820,1823,1829,1834,1839,1843,1848,1851,1855,1861,1864,1869,1875,1878,1883,1889,1895,1902,1908,1914,1917,1924,1931,1936,1943,1949,1956,1960,1963,1968,1973,1976,1980,1985,1992,1998,2004,2010,2018,2024,2030,2035,2041,2046,2050,2055,2061,2066,2073,2078,2084,2091,2096,2102,2106,2109,2114,2117,2122,2128,2134,2140,2144,2149,2155,2163,2170,2178,2186,2193,2200,2208,2216,2222,2229,2235,2241,2247,2251,2256,2263,2268,2274,2282,2289,2296,2301,2309,2316,2324,2328,2332,2338,2345,2351,2357,2365,2371,2378,2384,2389,2395,2403,2410,2417,2424,2430,2437,2444,2452],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1736,35.0649,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.86,34.544,-0.07,-0.2,525621.458487,2610,34.704,{"date":195,"open":18,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.16,34.8,34.81,-0.23,-0.66,404074.8275,2017,34.998,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",35.02,35.06,34.865,35.04,0.08,0.23,565061.4827,2909,34.9683,{"date":216,"open":217,"high":218,"low":197,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.96,35.13,-0.24,-0.68,483082.3709,3077,34.9723,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.05,35.2,34.94,0.31,0.89,326362.452376,1667,35.101,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",34.77,34.99,34.6601,34.89,-0.06,-0.17,418211.8309,1731,34.8537,{"date":246,"open":247,"high":247,"low":248,"close":20,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",35.17,34.84,-0.37,-1.05,483952.2618,2797,34.9664,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",35.26,35.38,35.185,35.32,0.1,0.28,477770.4924,2494,35.2746,{"date":266,"open":209,"high":267,"low":268,"close":269,"change":52,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.2863,34.9075,35.22,1.41,419770.2517,1811,35.144,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",34.69,34.73,34.545,0.01,0.03,450348.171303,2110,34.6202,{"date":285,"open":197,"high":197,"low":286,"close":287,"change":152,"percent_change":89,"volume":288,"transactions":289,"vwap":290},"2026-09-17",34.6521,34.72,384271.4308,1632,34.7202,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":107,"volume":298,"transactions":299,"vwap":300},"2026-09-16",34.55,34.66,34.155,34.37,0.02,492520.61026,2582,34.4732,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":199,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",34.53,34.31,34.35,-0.67,509000.5871,2562,34.3718,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",34.56,34.715,34.445,34.58,-0.35,-1,324428.2612,1566,34.6086,{"date":322,"open":206,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",35.0732,34.895,34.93,0.29,0.84,358896.1462,1997,34.9734,{"date":332,"open":294,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",34.775,34.59,34.64,-0.26,-0.74,600667.901896,2780,34.6656,{"date":342,"open":206,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",35.025,34.82,34.9,-0.28,-0.8,410091.8219,2259,34.9221,{"date":352,"open":353,"high":259,"low":247,"close":19,"change":354,"percent_change":346,"volume":355,"transactions":356,"vwap":357},"2026-09-08",35.28,-0.1,345191.8069,1919,35.2584,{"date":359,"open":360,"high":361,"low":362,"close":353,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",35.19,35.29,35.1838,0.07,0.2,392853.7954,1937,35.2406,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":159,"volume":375,"transactions":376,"vwap":377},"2026-09-03",35.07,35.215,34.91,35.21,0.26,355807.02544,1780,35.1286,{"date":379,"open":372,"high":380,"low":381,"close":20,"change":382,"percent_change":374,"volume":383,"transactions":384,"vwap":385},"2026-09-02",34.985,34.839437,0.09,466906.4945,2403,34.9468,{"date":387,"open":217,"high":388,"low":389,"close":187,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",35.01,34.76,-0.32,-0.91,547872.6042,2471,34.8888,{"date":396,"open":397,"high":397,"low":398,"close":19,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",35.31,35.095,-0.21,-0.59,389531.882222,2130,35.1568,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",35.58,35.675,35.355,35.39,-0.09,-0.25,773204.58793,1948,35.4469,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",35.48,35.51,35.37,0.05,0.14,528854.134,2702,35.4333,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":189,"percent_change":190,"volume":431,"transactions":432,"vwap":433},"2026-08-26",35.49,35.52,35.345,35.43,387972.97422,1986,35.4378,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",35.54,35.385,35.5,0.15,0.42,429291.31651,2303,35.4579,{"date":445,"open":419,"high":409,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",35.245,35.35,-0.11,-0.31,489485.4527,2064,35.3345,{"date":454,"open":428,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",35.525,35.405,35.46,0.16,0.45,471164.20382,2116,35.4569,{"date":464,"open":259,"high":438,"low":256,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",35.3,-0.15,-0.42,624221.03492,2234,35.3863,{"date":472,"open":473,"high":473,"low":257,"close":474,"change":382,"percent_change":122,"volume":475,"transactions":476,"vwap":477},"2026-08-19",35.55,35.45,447370.7522,2487,35.4375,{"date":479,"open":428,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",35.555,35.36,-0.47,-1.31,552508.488933,1968,35.4177,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":189,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",35.94,35.9799,35.805,35.83,-0.19,420605.443614,1933,35.8903,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":410,"percent_change":411,"volume":503,"transactions":504,"vwap":505},"2026-08-14",36.01,36.02,35.82,35.9,436581.582614,3255,35.8788,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":439,"percent_change":440,"volume":511,"transactions":512,"vwap":513},"2026-08-13",35.92,35.86,35.99,482903.7419,2774,35.9971,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":458,"percent_change":459,"volume":519,"transactions":520,"vwap":521},"2026-08-12",35.93,35.79,35.84,397246.3369,3276,35.8427,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":240,"percent_change":241,"volume":527,"transactions":528,"vwap":529},"2026-08-11",35.88,35.635,35.68,380448.646026,2530,35.737,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":448,"volume":537,"transactions":538,"vwap":539},"2026-08-10",35.81,35.87,35.71,35.74,-0.04,372304.237765,3444,35.7682,{"date":541,"open":524,"high":524,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",35.65,35.78,0.17,0.48,571144.3102,3011,35.7451,{"date":550,"open":551,"high":552,"low":406,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",35.7,35.815,35.61,-0.08,-0.22,405283.84021,2993,35.6556,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":554,"volume":565,"transactions":566,"vwap":567},"2026-08-05",35.98,36.002267,35.69,-0.03,642994.18382,4174,35.8147,{"date":569,"open":409,"high":570,"low":409,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",35.8099,35.72,0.57,1.62,511106.634218,2866,35.653,{"date":578,"open":579,"high":19,"low":344,"close":580,"change":22,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",34.85,35.15,1.03,834101.4087,4230,35.0903,{"date":586,"open":344,"high":587,"low":588,"close":589,"change":590,"percent_change":147,"volume":591,"transactions":592,"vwap":593},"2026-07-31",34.87,34.4,34.79,0.13,501749.12066,3422,34.7306,{"date":595,"open":596,"high":276,"low":597,"close":294,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",34.36,34.25,0.85,2.51,1094717.0567,7055,34.526,{"date":604,"open":605,"high":588,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",34.18,33.78,33.81,-0.44,-1.28,894886.3002,3434,34.0117,{"date":614,"open":615,"high":305,"low":616,"close":597,"change":189,"percent_change":190,"volume":617,"transactions":618,"vwap":619},"2026-07-28",34.12,34.02,494822.3007,2365,34.2358,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",34.61,34.62,34.115,34.32,0.04,0.12,461288.436566,2314,34.2672,{"date":632,"open":304,"high":633,"low":634,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",34.52,34.205,34.28,0,521050.4627,2376,34.3567,{"date":641,"open":642,"high":588,"low":643,"close":635,"change":390,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",34.19,34.11,-0.92,502179.8778,2601,34.2446,{"date":649,"open":315,"high":650,"low":651,"close":652,"change":554,"percent_change":199,"volume":653,"transactions":654,"vwap":655},"2026-07-22",34.7,34.54,34.6,409518.4336,2083,34.6227,{"date":657,"open":315,"high":658,"low":588,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",34.725,34.68,0.43,1.26,672663.9072,3145,34.6445,{"date":666,"open":667,"high":633,"low":668,"close":597,"change":536,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",34.43,34.21,-0.12,469417.7402,1800,34.3529,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",34.08,34.4892,34,34.29,-0.29,-0.84,489021.9622,2696,34.3356,{"date":685,"open":686,"high":389,"low":667,"close":315,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",34.63,-0.3,-0.86,440432.3059,2570,34.6047,{"date":693,"open":694,"high":239,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",34.88,34.575,0.19,0.55,412925.5352,2078,34.773,{"date":702,"open":703,"high":187,"low":622,"close":276,"change":374,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-14",34.71,0.76,399663.1212,1974,34.7276,{"date":709,"open":710,"high":276,"low":711,"close":667,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",34.65,34.399,-0.475,-1.36,311533.9995,1772,34.5242,{"date":718,"open":372,"high":217,"low":710,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",34.905,-0.055,-0.16,417500,{"date":724,"open":372,"high":725,"low":389,"close":217,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":217},"2026-07-09",35.025002,0.3,0.87,556300,{"date":730,"open":731,"high":277,"low":732,"close":294,"change":199,"percent_change":200,"volume":733,"transactions":9,"vwap":294},"2026-07-08",34.51,34.365,903800,{"date":735,"open":18,"high":736,"low":737,"close":239,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":239},"2026-07-07",35.14,34.755,-0.45,-1.27,289600,{"date":742,"open":397,"high":456,"low":743,"close":744,"change":127,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",35.225,35.34,1.14,568900,{"date":748,"open":749,"high":397,"low":294,"close":228,"change":363,"percent_change":364,"volume":750,"transactions":9,"vwap":228},"2026-07-02",35.09,552700,{"date":752,"open":753,"high":754,"low":187,"close":587,"change":249,"percent_change":250,"volume":755,"transactions":9,"vwap":587},"2026-07-01",35.060001,35.099998,651100,{"date":757,"open":20,"high":397,"low":345,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",35.24,0.37,1.06,1050800,{"date":763,"open":764,"high":719,"low":765,"close":587,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":587},"2026-06-29",34.57,34.369,0.54,1.57,837300,{"date":770,"open":605,"high":771,"low":605,"close":772,"change":199,"percent_change":306,"volume":773,"transactions":9,"vwap":772},"2026-06-26",34.595,34.33,726300,{"date":775,"open":21,"high":236,"low":596,"close":312,"change":261,"percent_change":776,"volume":777,"transactions":9,"vwap":312},"2026-06-25",0.82,1045000,{"date":779,"open":780,"high":781,"low":782,"close":635,"change":297,"percent_change":107,"volume":783,"transactions":9,"vwap":635},"2026-06-24",34.27,34.49,34.145,355200,{"date":785,"open":605,"high":303,"low":605,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",34.26,-0.71,-2.03,552100,{"date":791,"open":360,"high":373,"low":792,"close":793,"change":564,"percent_change":410,"volume":794,"transactions":9,"vwap":793},"2026-06-22",34.92,34.97,503000,{"date":796,"open":797,"high":754,"low":239,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-18",35.029999,35,0.53,1.54,478800,{"date":803,"open":372,"high":798,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-17",34.45,34.47,-0.14,-0.4,558000,{"date":810,"open":579,"high":694,"low":622,"close":622,"change":241,"percent_change":811,"volume":812,"transactions":9,"vwap":622},"2026-06-16",-0.49,639300,{"date":814,"open":589,"high":248,"low":276,"close":815,"change":572,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-15",34.78,1.67,389800,{"date":819,"open":643,"high":635,"low":820,"close":668,"change":210,"percent_change":211,"volume":821,"transactions":9,"vwap":668},"2026-06-12",33.885,471100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",33.47,34.2,33.39,34.13,0.98,2.96,485400,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",33.63,33.82,33.15,-0.65,-1.92,690000,{"date":840,"open":841,"high":842,"low":835,"close":843,"change":636,"percent_change":636,"volume":844,"transactions":9,"vwap":843},"2026-06-09",34.080002,34.315,33.8,858900,{"date":846,"open":847,"high":848,"low":849,"close":843,"change":850,"percent_change":766,"volume":851,"transactions":9,"vwap":843},"2026-06-08",33.99,34.040001,33.76,0.18,785600,{"date":853,"open":304,"high":772,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",33.54,33.62,-0.96,-2.78,646200,{"date":860,"open":772,"high":650,"low":304,"close":315,"change":210,"percent_change":211,"volume":861,"transactions":9,"vwap":315},"2026-06-04",473900,{"date":863,"open":21,"high":864,"low":865,"close":865,"change":199,"percent_change":200,"volume":866,"transactions":9,"vwap":865},"2026-06-03",34.75,34.5,593700,{"date":868,"open":659,"high":869,"low":315,"close":277,"change":627,"percent_change":152,"volume":870,"transactions":9,"vwap":277},"2026-06-02",34.765,438700,{"date":872,"open":804,"high":864,"low":588,"close":622,"change":107,"percent_change":544,"volume":873,"transactions":9,"vwap":622},"2026-06-01",463100,{"date":875,"open":652,"high":876,"low":877,"close":293,"change":420,"percent_change":421,"volume":878,"transactions":9,"vwap":293},"2026-05-29",34.679,34.465,466700,{"date":880,"open":772,"high":315,"low":881,"close":865,"change":850,"percent_change":882,"volume":883,"transactions":9,"vwap":865},"2026-05-28",34.225,0.52,3269400,{"date":885,"open":804,"high":886,"low":887,"close":625,"change":536,"percent_change":669,"volume":888,"transactions":9,"vwap":625},"2026-05-27",34.46,34.16,466400,{"date":890,"open":891,"high":667,"low":891,"close":596,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":596},"2026-05-26",34.22,0.47,1.39,491700,{"date":896,"open":677,"high":616,"low":897,"close":898,"change":636,"percent_change":636,"volume":899,"transactions":9,"vwap":898},"2026-05-22",33.85,33.89,361700,{"date":901,"open":902,"high":903,"low":904,"close":898,"change":439,"percent_change":905,"volume":906,"transactions":9,"vwap":898},"2026-05-21",33.59,34.0099983,33.56,0.44,574100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":882,"percent_change":767,"volume":913,"transactions":9,"vwap":912},"2026-05-20",33.34,33.77,33.239,33.74,433800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":336,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-19",33.26,33.41,33.11,33.22,-0.78,485600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":210,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-18",33.53,33.595,33.225,33.48,0.24,478600,{"date":931,"open":924,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",33.57,33.37,33.4,-0.56,-1.65,387400,{"date":939,"open":940,"high":903,"low":941,"close":942,"change":439,"percent_change":905,"volume":943,"transactions":9,"vwap":942},"2026-05-14",33.84,33.83,33.96,323500,{"date":945,"open":946,"high":947,"low":948,"close":607,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":607},"2026-05-13",33.58,33.845,33.45,0.21,0.62,396300,{"date":953,"open":946,"high":954,"low":955,"close":956,"change":493,"percent_change":935,"volume":957,"transactions":9,"vwap":956},"2026-05-12",33.625,33.3,33.6,431900,{"date":959,"open":910,"high":960,"low":912,"close":961,"change":112,"percent_change":564,"volume":962,"transactions":9,"vwap":961},"2026-05-11",33.87,33.79,524100,{"date":964,"open":941,"high":941,"low":965,"close":843,"change":122,"percent_change":966,"volume":967,"transactions":9,"vwap":843},"2026-05-08",33.68,0.75,690700,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":738,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-07",33.98,33.5,33.55,-1.32,470900,{"date":976,"open":606,"high":977,"low":978,"close":677,"change":966,"percent_change":979,"volume":980,"transactions":9,"vwap":677},"2026-05-06",34.015999,33.73,2.26,551800,{"date":982,"open":835,"high":983,"low":984,"close":985,"change":147,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-05",33.265,33.02,33.25,1.16,456000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":399,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-04",32.94,33.13,32.72,32.87,-0.63,1017900,{"date":997,"open":998,"high":955,"low":999,"close":1000,"change":1001,"percent_change":240,"volume":1002,"transactions":9,"vwap":1000},"2026-05-01",33.14,33.07,33.080002,-0.02,455100,{"date":1004,"open":1005,"high":998,"low":992,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-30",32.89,33.099998,0.6,1.85,627100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":466,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-29",32.62,32.37,32.5,-0.46,480100,{"date":1018,"open":992,"high":1019,"low":1020,"close":1021,"change":679,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-28",32.761,32.58,32.65,-0.88,551100,{"date":1025,"open":1026,"high":984,"low":1027,"close":990,"change":564,"percent_change":410,"volume":1028,"transactions":9,"vwap":990},"2026-04-27",32.99,32.86,385900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":726,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-24",32.85,32.97,32.69,0.92,702300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",32.84,32.955,32.39,32.67,-0.18,-0.55,790100,{"date":1046,"open":1047,"high":1027,"low":1048,"close":1031,"change":22,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1031},"2026-04-22",32.8,32.695,1.11,450600,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-21",32.93,32.43,32.49,-0.525,-1.59,499100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":935,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",33.040001,33.075001,32.88,33.014999,-0.185,585300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":905,"percent_change":82,"volume":1073,"transactions":9,"vwap":1072},"2026-04-17",33.18,33.365,33.12,33.2,599900,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":807,"volume":1080,"transactions":9,"vwap":1078},"2026-04-16",32.92,32.675,32.76,-0.13,558500,{"date":1082,"open":1005,"high":1083,"low":1084,"close":1005,"change":112,"percent_change":564,"volume":1085,"transactions":9,"vwap":1005},"2026-04-15",32.925,32.73,503300,{"date":1087,"open":1033,"high":1088,"low":1021,"close":1088,"change":127,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-14",32.9,1.23,452200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1014,"change":928,"percent_change":159,"volume":1096,"transactions":9,"vwap":1014},"2026-04-13",32.11,32.57,32.080002,504000,{"date":1098,"open":1040,"high":1099,"low":1100,"close":1101,"change":626,"percent_change":627,"volume":1102,"transactions":9,"vwap":1101},"2026-04-10",32.447,32.215,32.26,627500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-09",31.96,32.33,31.9,32.22,0.11,0.34,667700,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1093,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1093},"2026-04-08",32.23,31.89,1.17,3.78,735000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":280,"percent_change":260,"volume":1125,"transactions":9,"vwap":1124},"2026-04-07",30.79,30.945,30.47,30.94,797700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":850,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-06",30.78,30.915,30.7,30.91,0.59,628500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1042,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",30.32,30.88,30.24,30.73,-0.58,876100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1131,"change":1147,"percent_change":82,"volume":1148,"transactions":9,"vwap":1131},"2026-04-01",30.86,31.084999,30.795,0.41,959100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":45,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-31",29.94,30.52,29.85,30.5,3.39,1010900,{"date":1158,"open":1159,"high":1160,"low":26,"close":1161,"change":466,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-30",29.87,29.88,29.5,-0.51,680500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":807,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",29.95,29.98,29.572,29.65,-1.33,800100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",30.4,30.55,30.030001,30.049999,-0.69,-2.24,1368800,{"date":1182,"open":1137,"high":1183,"low":1184,"close":1185,"change":949,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",30.92,30.62,30.74,0.69,748400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":721,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-24",30.34,30.67,30.29,30.53,-0.52,919900,{"date":1197,"open":1185,"high":1198,"low":1175,"close":1199,"change":545,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",31.08,30.69,1.59,552800,{"date":1203,"open":1204,"high":1205,"low":1177,"close":1206,"change":787,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-20",30.8,30.83,30.21,-2.3,550800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1183,"change":240,"percent_change":493,"volume":1214,"transactions":9,"vwap":1183},"2026-03-19",30.61,31.059999,30.545,845000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":482,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",31.32,31.38,30.965,30.98,-1.49,1024200,{"date":1224,"open":1225,"high":1226,"low":1218,"close":1227,"change":420,"percent_change":458,"volume":1228,"transactions":9,"vwap":1227},"2026-03-17",31.57,31.59,31.45,543200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":52,"percent_change":1200,"volume":1235,"transactions":9,"vwap":1234},"2026-03-16",31.24,31.49,31.235,31.4,642300,{"date":1237,"open":1217,"high":1238,"low":1239,"close":1131,"change":411,"percent_change":347,"volume":1240,"transactions":9,"vwap":1131},"2026-03-13",31.455,30.85,406800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":400,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",31.44,31.47,31.11,31.16,-1.86,833700,{"date":1250,"open":1251,"high":1252,"low":1226,"close":1253,"change":554,"percent_change":411,"volume":1254,"transactions":9,"vwap":1253},"2026-03-11",31.73,31.91,31.75,1101000,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":112,"percent_change":564,"volume":1261,"transactions":9,"vwap":1260},"2026-03-10",31.93,32.24,31.773,31.83,1132200,{"date":1263,"open":1264,"high":1265,"low":1239,"close":1266,"change":127,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",31.09,31.85,31.84,1.27,1724000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1243,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1243},"2026-03-06",31.34,31.58,31.215,-0.33,-1.04,1378200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1015,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-05",32.029999,32.082001,31.485,31.77,-1.43,2599000,{"date":1286,"open":1093,"high":1287,"low":1105,"close":1114,"change":229,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1114},"2026-03-04",32.285,0.97,762100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1178,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-03",31.69,31.993,31.31,31.92,-2.12,861500,{"date":1299,"open":1300,"high":992,"low":1301,"close":1302,"change":679,"percent_change":1022,"volume":1303,"transactions":9,"vwap":1302},"2026-03-02",32.34,32.28,32.61,1187100,{"date":1305,"open":1306,"high":1039,"low":1078,"close":1088,"change":466,"percent_change":738,"volume":1307,"transactions":9,"vwap":1088},"2026-02-27",32.81,957500,{"date":1309,"open":1072,"high":1072,"low":1084,"close":1310,"change":189,"percent_change":399,"volume":1311,"transactions":9,"vwap":1310},"2026-02-26",33.049999,1635700,{"date":1313,"open":1314,"high":1315,"low":1026,"close":1071,"change":211,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1071},"2026-02-25",33,33.135,0.7,1764400,{"date":1319,"open":1094,"high":1320,"low":1321,"close":1005,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1005},"2026-02-24",32.91,32.47,0.22,0.67,755200,{"date":1326,"open":1327,"high":1328,"low":1094,"close":1041,"change":390,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1041},"2026-02-23",32.83,32.945,-0.97,772200,{"date":1332,"open":1012,"high":1333,"low":1302,"close":1026,"change":127,"percent_change":1089,"volume":1334,"transactions":9,"vwap":1026},"2026-02-20",32.995,650600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":669,"percent_change":249,"volume":1341,"transactions":9,"vwap":1340},"2026-02-19",32.52,32.635,32.45,32.59,739100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":458,"percent_change":52,"volume":1348,"transactions":9,"vwap":1347},"2026-02-18",32.63,32.855,32.605,32.71,907000,{"date":1350,"open":1351,"high":1012,"low":1352,"close":1353,"change":627,"percent_change":759,"volume":1354,"transactions":9,"vwap":1353},"2026-02-17",32.27,32.18,32.55,1019200,{"date":1356,"open":1357,"high":1358,"low":1351,"close":1054,"change":382,"percent_change":261,"volume":1359,"transactions":9,"vwap":1054},"2026-02-13",32.42,32.575,582600,{"date":1361,"open":1306,"high":1362,"low":1363,"close":1300,"change":1015,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1300},"2026-02-12",32.875,32.315,-1.4,683500,{"date":1367,"open":1320,"high":1320,"low":1020,"close":1047,"change":382,"percent_change":261,"volume":1368,"transactions":9,"vwap":1047},"2026-02-11",718100,{"date":1370,"open":1320,"high":1320,"low":1048,"close":1347,"change":466,"percent_change":1015,"volume":1371,"transactions":9,"vwap":1347},"2026-02-10",543400,{"date":1373,"open":1021,"high":1053,"low":1012,"close":1027,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1027},"2026-02-09",0.27,0.83,594000,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1340,"change":159,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1340},"2026-02-06",32.17,32.617,2.32,438200,{"date":1384,"open":1105,"high":1352,"low":1385,"close":1265,"change":1386,"percent_change":1170,"volume":1387,"transactions":9,"vwap":1265},"2026-02-05",31.805,-0.43,644600,{"date":1389,"open":1012,"high":1012,"low":1390,"close":1301,"change":190,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1301},"2026-02-04",32.014999,-0.62,525100,{"date":1394,"open":1395,"high":1047,"low":1396,"close":1397,"change":1274,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-03",32.75,32.185,32.48,-1.01,427100,{"date":1401,"open":1014,"high":1402,"low":1014,"close":1306,"change":229,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1306},"2026-02-02",32.82,0.95,465200,{"date":1406,"open":1021,"high":1407,"low":1013,"close":1014,"change":1408,"percent_change":1275,"volume":1409,"transactions":9,"vwap":1014},"2026-01-30",32.77,-0.34,748900,{"date":1411,"open":1327,"high":1038,"low":1300,"close":1038,"change":260,"percent_change":229,"volume":1412,"transactions":9,"vwap":1038},"2026-01-29",550000,{"date":1414,"open":1031,"high":1031,"low":1415,"close":1416,"change":1042,"percent_change":1043,"volume":1417,"transactions":9,"vwap":1416},"2026-01-28",32.64,32.74,679400,{"date":1419,"open":1420,"high":990,"low":1416,"close":1076,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1076},"2026-01-27",32.79,0.39,1.2,480000,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":421,"percent_change":660,"volume":1429,"transactions":9,"vwap":1428},"2026-01-26",32.44,32.625,32.53,956800,{"date":1431,"open":1432,"high":1433,"low":1379,"close":1040,"change":590,"percent_change":127,"volume":1434,"transactions":9,"vwap":1040},"2026-01-23",32.25,32.396,1135000,{"date":1436,"open":1437,"high":1040,"low":1438,"close":1101,"change":420,"percent_change":458,"volume":1439,"transactions":9,"vwap":1101},"2026-01-22",32.38,32.19,689600,{"date":1441,"open":1442,"high":1437,"low":1257,"close":1443,"change":850,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-21",32.12,32.21,0.56,1047100,{"date":1447,"open":1108,"high":1106,"low":1448,"close":1279,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1279},"2026-01-20",31.99,-0.7,-2.14,1071200,{"date":1453,"open":1347,"high":1407,"low":1358,"close":1084,"change":1109,"percent_change":1110,"volume":1454,"transactions":9,"vwap":1084},"2026-01-16",1235000,{"date":1456,"open":1407,"high":1407,"low":1457,"close":1012,"change":421,"percent_change":660,"volume":1458,"transactions":9,"vwap":1012},"2026-01-15",32.585,665200,{"date":1460,"open":1428,"high":1340,"low":1461,"close":1397,"change":721,"percent_change":811,"volume":1462,"transactions":9,"vwap":1397},"2026-01-14",32.354,1313100,{"date":1464,"open":1047,"high":1047,"low":1465,"close":1415,"change":721,"percent_change":811,"volume":1466,"transactions":9,"vwap":1415},"2026-01-13",32.565,1399700,{"date":1468,"open":1302,"high":1469,"low":1302,"close":1047,"change":364,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1047},"2026-01-12",32.805,0.61,1158800,{"date":1473,"open":1357,"high":1474,"low":1040,"close":1475,"change":152,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-09",32.647,32.6,1.09,1835800,{"date":1479,"open":1480,"high":1437,"low":1438,"close":1432,"change":448,"percent_change":1408,"volume":1481,"transactions":9,"vwap":1432},"2026-01-08",32.36,782300,{"date":1483,"open":1321,"high":1484,"low":1485,"close":1480,"change":354,"percent_change":449,"volume":1486,"transactions":9,"vwap":1480},"2026-01-07",32.51,32.345,1222400,{"date":1488,"open":1040,"high":1489,"low":1106,"close":1490,"change":544,"percent_change":799,"volume":1491,"transactions":9,"vwap":1490},"2026-01-06",32.476,32.46,648400,{"date":1493,"open":1442,"high":1494,"low":1095,"close":1495,"change":142,"percent_change":45,"volume":1496,"transactions":9,"vwap":1495},"2026-01-05",32.31,32.29,927800,{"date":1498,"open":1252,"high":1499,"low":1500,"close":1501,"change":1110,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-02",32,31.79,31.97,1.07,916000,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":493,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-31",31.8,31.62,31.63,-0.6,831900,{"date":1512,"open":1513,"high":1107,"low":1385,"close":1514,"change":279,"percent_change":280,"volume":1515,"transactions":9,"vwap":1514},"2025-12-30",31.87,31.82,509100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":354,"percent_change":449,"volume":1522,"transactions":9,"vwap":1521},"2025-12-29",31.78,31.847,31.71,31.81,612900,{"date":1524,"open":1257,"high":1257,"low":1525,"close":1252,"change":354,"percent_change":449,"volume":1526,"transactions":9,"vwap":1252},"2025-12-26",31.835,311000,{"date":1528,"open":1257,"high":1529,"low":1252,"close":1530,"change":210,"percent_change":122,"volume":1531,"transactions":9,"vwap":1530},"2025-12-24",32.02,32.0099983,345500,{"date":1533,"open":1500,"high":1257,"low":1500,"close":1257,"change":364,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1257},"2025-12-23",0.63,767800,{"date":1537,"open":1260,"high":1260,"low":1272,"close":1251,"change":544,"percent_change":766,"volume":1538,"transactions":9,"vwap":1251},"2025-12-22",563900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1374,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-19",31.42,31.61,31.41,31.56,0.86,575700,{"date":1548,"open":1549,"high":1541,"low":1550,"close":1551,"change":261,"percent_change":66,"volume":1552,"transactions":9,"vwap":1551},"2025-12-18",31.33,31.21,31.29,1029900,{"date":1554,"open":1543,"high":1543,"low":1555,"close":1556,"change":390,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-17",30.99,31.01,-1.02,5957800,{"date":1560,"open":1561,"high":1243,"low":1550,"close":1549,"change":466,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1549},"2025-12-16",31.39,-0.48,1512400,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":279,"percent_change":280,"volume":1569,"transactions":9,"vwap":1568},"2025-12-15",31.67,31.421,31.48,620000,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1244,"change":390,"percent_change":1398,"volume":1574,"transactions":9,"vwap":1244},"2025-12-12",31.74,31.365,463900,{"date":1576,"open":1577,"high":1500,"low":1578,"close":1500,"change":590,"percent_change":1147,"volume":1579,"transactions":9,"vwap":1500},"2025-12-11",31.6,31.507,349600,{"date":1581,"open":1582,"high":1583,"low":1217,"close":1584,"change":152,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-10",31.37,31.685,31.66,1.12,455800,{"date":1588,"open":1589,"high":1590,"low":1294,"close":1294,"change":669,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1294},"2025-12-09",31.36,31.438,-0.38,520500,{"date":1594,"open":1595,"high":1595,"low":1549,"close":1596,"change":626,"percent_change":590,"volume":1597,"transactions":9,"vwap":1596},"2025-12-08",31.52,31.43,477900,{"date":1599,"open":1600,"high":1226,"low":1573,"close":1561,"change":240,"percent_change":493,"volume":1601,"transactions":9,"vwap":1561},"2025-12-05",31.54,528400,{"date":1603,"open":1544,"high":1544,"low":1561,"close":1227,"change":564,"percent_change":354,"volume":1604,"transactions":9,"vwap":1227},"2025-12-04",318500,{"date":1606,"open":1271,"high":1607,"low":1608,"close":1568,"change":439,"percent_change":545,"volume":1609,"transactions":9,"vwap":1568},"2025-12-03",31.51,31.27,529700,{"date":1611,"open":1582,"high":1561,"low":1231,"close":1549,"change":107,"percent_change":696,"volume":1612,"transactions":9,"vwap":1549},"2025-12-02",703700,{"date":1614,"open":1543,"high":1615,"low":1616,"close":1608,"change":1408,"percent_change":72,"volume":1617,"transactions":9,"vwap":1608},"2025-12-01",31.435,31.25,398100,{"date":1619,"open":1568,"high":1542,"low":1227,"close":1542,"change":696,"percent_change":1007,"volume":1620,"transactions":9,"vwap":1542},"2025-11-28",282600,{"date":1622,"open":1551,"high":1232,"low":1623,"close":1541,"change":326,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1541},"2025-11-26",31.26,0.93,875900,{"date":1627,"open":1628,"high":1246,"low":1139,"close":1629,"change":152,"percent_change":745,"volume":1630,"transactions":9,"vwap":1629},"2025-11-25",30.93,31.13,519700,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1128,"change":142,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1128},"2025-11-24",30.51,30.805,1.05,477600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":261,"percent_change":1624,"volume":1643,"transactions":9,"vwap":1642},"2025-11-21",30.37,30.63,30.14,30.46,1489500,{"date":1645,"open":1646,"high":1198,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-20",30.95,30.18,-0.435,-1.42,629300,{"date":1652,"open":1175,"high":1634,"low":1653,"close":1654,"change":1655,"percent_change":850,"volume":1656,"transactions":9,"vwap":1654},"2025-11-19",30.445,30.615,0.055,788500,{"date":1658,"open":1640,"high":1659,"low":1660,"close":1661,"change":679,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-18",30.71,30.36,30.56,-0.94,686900,{"date":1665,"open":1666,"high":1667,"low":1139,"close":1239,"change":679,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1239},"2025-11-17",31.040001,31.18,-0.93,820700,{"date":1671,"open":1131,"high":1672,"low":1673,"close":1674,"change":189,"percent_change":555,"volume":1675,"transactions":9,"vwap":1674},"2025-11-14",31.23,30.81,31.14,819600,{"date":1677,"open":1272,"high":1272,"low":1678,"close":1550,"change":608,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1550},"2025-11-13",31.145,-1.39,559600,{"date":1682,"open":1507,"high":1584,"low":1683,"close":1684,"change":627,"percent_change":147,"volume":1685,"transactions":9,"vwap":1684},"2025-11-12",31.565,31.65,426200,{"date":1687,"open":1543,"high":1688,"low":1589,"close":1689,"change":544,"percent_change":766,"volume":1690,"transactions":9,"vwap":1689},"2025-11-11",31.555,31.53,358000,{"date":1692,"open":1693,"high":1694,"low":1629,"close":1589,"change":759,"percent_change":59,"volume":1695,"transactions":9,"vwap":1589},"2025-11-10",31.22,31.395,571500,{"date":1697,"open":1698,"high":1556,"low":1699,"close":1555,"change":363,"percent_change":211,"volume":1700,"transactions":9,"vwap":1555},"2025-11-07",30.82,30.605,526000,{"date":1702,"open":1703,"high":1245,"low":1704,"close":1183,"change":399,"percent_change":306,"volume":1705,"transactions":9,"vwap":1183},"2025-11-06",31.1,30.87,716300,{"date":1707,"open":1124,"high":1693,"low":1124,"close":1629,"change":850,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1629},"2025-11-05",0.58,372000,{"date":1711,"open":1712,"high":1713,"low":1129,"close":1646,"change":1274,"percent_change":250,"volume":1714,"transactions":9,"vwap":1646},"2025-11-04",30.96,31.15,557300,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":297,"percent_change":107,"volume":1720,"transactions":9,"vwap":1719},"2025-11-03",31.35,31.156,31.28,352100,{"date":1722,"open":1582,"high":1582,"low":1723,"close":1623,"change":554,"percent_change":336,"volume":1724,"transactions":9,"vwap":1623},"2025-10-31",31.12,694300,{"date":1726,"open":1561,"high":1281,"low":1217,"close":1271,"change":241,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1271},"2025-10-30",-0.54,648500,{"date":1730,"open":1272,"high":1508,"low":1217,"close":1607,"change":564,"percent_change":354,"volume":1731,"transactions":9,"vwap":1607},"2025-10-29",872100,{"date":1733,"open":1542,"high":1542,"low":1607,"close":1600,"change":1001,"percent_change":240,"volume":1734,"transactions":9,"vwap":1600},"2025-10-28",365800,{"date":1736,"open":1737,"high":1738,"low":1227,"close":1544,"change":261,"percent_change":66,"volume":1739,"transactions":9,"vwap":1544},"2025-10-27",31.5,31.575,343000,{"date":1741,"open":1719,"high":1271,"low":1616,"close":1719,"change":544,"percent_change":697,"volume":1742,"transactions":9,"vwap":1719},"2025-10-24",438000,{"date":1744,"open":1666,"high":1745,"low":1666,"close":1245,"change":439,"percent_change":545,"volume":1746,"transactions":9,"vwap":1245},"2025-10-23",31.19,252800,{"date":1748,"open":1749,"high":1749,"low":1128,"close":1712,"change":721,"percent_change":1162,"volume":1750,"transactions":9,"vwap":1712},"2025-10-22",31.17,382300,{"date":1752,"open":1753,"high":1753,"low":1198,"close":1723,"change":669,"percent_change":1591,"volume":1754,"transactions":9,"vwap":1723},"2025-10-21",31.2,682000,{"date":1756,"open":1674,"high":1719,"low":1674,"close":1231,"change":374,"percent_change":327,"volume":1757,"transactions":9,"vwap":1231},"2025-10-20",397800,{"date":1759,"open":1698,"high":1760,"low":1761,"close":1220,"change":363,"percent_change":211,"volume":1762,"transactions":9,"vwap":1220},"2025-10-17",30.995,30.725,351800,{"date":1764,"open":1713,"high":1246,"low":1128,"close":1131,"change":554,"percent_change":336,"volume":1765,"transactions":9,"vwap":1131},"2025-10-16",289800,{"date":1767,"open":1703,"high":1667,"low":1768,"close":1555,"change":210,"percent_change":374,"volume":1769,"transactions":9,"vwap":1555},"2025-10-15",30.75,1613900,{"date":1771,"open":1772,"high":1556,"low":1773,"close":1131,"change":107,"percent_change":696,"volume":1774,"transactions":9,"vwap":1131},"2025-10-14",30.6,30.42,321500,{"date":1776,"open":1130,"high":1628,"low":1199,"close":1239,"change":52,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1239},"2025-10-13",1.61,336400,{"date":1780,"open":1666,"high":1264,"low":1660,"close":1660,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1660},"2025-10-10",-0.73,-2.35,382600,{"date":1785,"open":1719,"high":1719,"low":1786,"close":1264,"change":806,"percent_change":738,"volume":1787,"transactions":9,"vwap":1264},"2025-10-09",31.0049992,293300,{"date":1789,"open":1745,"high":1608,"low":1246,"close":1672,"change":1109,"percent_change":152,"volume":1790,"transactions":9,"vwap":1672},"2025-10-08",217300,{"date":1792,"open":1217,"high":1217,"low":1793,"close":1723,"change":241,"percent_change":1727,"volume":1794,"transactions":9,"vwap":1723},"2025-10-07",31.045,313300,{"date":1796,"open":1672,"high":1797,"low":1749,"close":1551,"change":260,"percent_change":142,"volume":1798,"transactions":9,"vwap":1551},"2025-10-06",31.305,248300,{"date":1800,"open":1745,"high":1623,"low":1703,"close":1745,"change":1109,"percent_change":152,"volume":1801,"transactions":9,"vwap":1745},"2025-10-03",303500,{"date":1803,"open":1674,"high":1674,"low":1183,"close":1198,"change":210,"percent_change":374,"volume":1804,"transactions":9,"vwap":1198},"2025-10-02",349000,{"date":1806,"open":1807,"high":1666,"low":1808,"close":1809,"change":949,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-01",30.77,30.745,31,0.68,462400,{"date":1813,"open":1184,"high":1121,"low":1814,"close":1121,"change":949,"percent_change":1186,"volume":1815,"transactions":9,"vwap":1121},"2025-09-30",30.57,409700,{"date":1817,"open":1199,"high":1199,"low":1193,"close":1818,"change":297,"percent_change":363,"volume":1819,"transactions":9,"vwap":1818},"2025-09-29",30.58,242200,{"date":1821,"open":1123,"high":1818,"low":1639,"close":1661,"change":949,"percent_change":1186,"volume":1822,"transactions":9,"vwap":1661},"2025-09-26",645300,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":219,"percent_change":920,"volume":1828,"transactions":9,"vwap":1827},"2025-09-25",30.38,30.22,30.35,509200,{"date":1830,"open":1185,"high":1185,"low":1831,"close":1832,"change":555,"percent_change":787,"volume":1833,"transactions":9,"vwap":1832},"2025-09-24",30.54,30.59,364100,{"date":1835,"open":1628,"high":1836,"low":1185,"close":1673,"change":1837,"percent_change":721,"volume":1838,"transactions":9,"vwap":1673},"2025-09-23",30.941,-0.05,348200,{"date":1840,"open":1199,"high":1704,"low":1191,"close":1144,"change":421,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1144},"2025-09-22",0.46,321900,{"date":1844,"open":1659,"high":1845,"low":1814,"close":1846,"change":636,"percent_change":636,"volume":1847,"transactions":9,"vwap":1846},"2025-09-19",30.735,30.72,336100,{"date":1849,"open":1139,"high":1121,"low":1640,"close":1846,"change":627,"percent_change":1421,"volume":1850,"transactions":9,"vwap":1846},"2025-09-18",288900,{"date":1852,"open":1130,"high":1846,"low":1853,"close":1772,"change":240,"percent_change":190,"volume":1854,"transactions":9,"vwap":1772},"2025-09-17",30.41,230500,{"date":1856,"open":1128,"high":1128,"low":1857,"close":1858,"change":448,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-16",30.589,30.66,-0.36,380300,{"date":1862,"open":1130,"high":1807,"low":1191,"close":1807,"change":949,"percent_change":1186,"volume":1863,"transactions":9,"vwap":1807},"2025-09-15",235300,{"date":1865,"open":1640,"high":1866,"low":1867,"close":1661,"change":554,"percent_change":336,"volume":1868,"transactions":9,"vwap":1661},"2025-09-12",30.64,30.535,302600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1866,"change":261,"percent_change":1034,"volume":1874,"transactions":9,"vwap":1866},"2025-09-11",30.49,30.665,30.48,363900,{"date":1876,"open":1660,"high":1123,"low":1136,"close":1660,"change":458,"percent_change":799,"volume":1877,"transactions":9,"vwap":1660},"2025-09-10",233200,{"date":1879,"open":1647,"high":1880,"low":1641,"close":1881,"change":554,"percent_change":336,"volume":1882,"transactions":9,"vwap":1881},"2025-09-09",30.25,30.2,182400,{"date":1884,"open":1885,"high":1192,"low":1886,"close":1887,"change":544,"percent_change":1444,"volume":1888,"transactions":9,"vwap":1887},"2025-09-08",30.26,30.182,30.28,187500,{"date":1890,"open":1891,"high":1136,"low":1892,"close":1893,"change":627,"percent_change":127,"volume":1894,"transactions":9,"vwap":1893},"2025-09-05",30.3,29.92,30.11,275200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":364,"percent_change":1323,"volume":1901,"transactions":9,"vwap":1900},"2025-09-04",29.83,30,29.79,29.99,240500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":421,"percent_change":892,"volume":1907,"transactions":9,"vwap":1899},"2025-09-03",29.76,29.8,29.67,214400,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1169,"change":555,"percent_change":337,"volume":1913,"transactions":9,"vwap":1169},"2025-09-02",29.51,29.66,29.429,258300,{"date":1915,"open":1900,"high":1900,"low":1905,"close":1159,"change":493,"percent_change":994,"volume":1916,"transactions":9,"vwap":1159},"2025-08-29",254200,{"date":1918,"open":1898,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":545,"volume":1923,"transactions":9,"vwap":1921},"2025-08-28",30.08,29.93,30.059999,0.145,291000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":720,"percent_change":1042,"volume":1930,"transactions":9,"vwap":1929},"2025-08-27",29.86,29.96,29.82,29.915,215600,{"date":1932,"open":1153,"high":1933,"low":1934,"close":1933,"change":590,"percent_change":905,"volume":1935,"transactions":9,"vwap":1933},"2025-08-26",29.97,29.817,318700,{"date":1937,"open":1938,"high":1939,"low":1897,"close":1940,"change":411,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-25",30.040001,30.07,29.84,-0.83,330400,{"date":1944,"open":1940,"high":1641,"low":1945,"close":1946,"change":147,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-22",29.809,30.09,1.28,255800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":354,"percent_change":1408,"volume":1955,"transactions":9,"vwap":1954},"2025-08-21",29.74,29.797,29.649,29.71,288800,{"date":1957,"open":1153,"high":1153,"low":1911,"close":1958,"change":112,"percent_change":564,"volume":1959,"transactions":9,"vwap":1958},"2025-08-20",29.81,221300,{"date":1961,"open":1166,"high":1166,"low":1904,"close":1928,"change":669,"percent_change":807,"volume":1962,"transactions":9,"vwap":1928},"2025-08-19",331300,{"date":1964,"open":1965,"high":1151,"low":1966,"close":1151,"change":536,"percent_change":1079,"volume":1967,"transactions":9,"vwap":1151},"2025-08-18",29.91,29.845,1165100,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1167,"change":112,"percent_change":564,"volume":1972,"transactions":9,"vwap":1167},"2025-08-15",30.02,29.924,9037800,{"date":1974,"open":1160,"high":1898,"low":1159,"close":1900,"change":420,"percent_change":544,"volume":1975,"transactions":9,"vwap":1900},"2025-08-14",245300,{"date":1977,"open":1938,"high":1177,"low":1978,"close":1151,"change":280,"percent_change":260,"volume":1979,"transactions":9,"vwap":1151},"2025-08-13",29.835,820000,{"date":1981,"open":1982,"high":1965,"low":1906,"close":1965,"change":261,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1965},"2025-08-12",29.7,0.94,228600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":410,"percent_change":687,"volume":1991,"transactions":9,"vwap":1990},"2025-08-11",29.68,29.686,29.565,29.63,355100,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":590,"percent_change":905,"volume":1997,"transactions":9,"vwap":1996},"2025-08-08",29.61,29.744,29.72,222700,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1109,"percent_change":759,"volume":2003,"transactions":9,"vwap":2002},"2025-08-07",29.75,29.45,29.59,198600,{"date":2005,"open":2006,"high":1910,"low":2007,"close":2008,"change":364,"percent_change":1810,"volume":2009,"transactions":9,"vwap":2008},"2025-08-06",29.38,29.279,29.48,169400,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-08-05",29.46,29.2,29.28,-0.115,-0.39,153700,{"date":2019,"open":2020,"high":2021,"low":2013,"close":2021,"change":2022,"percent_change":1777,"volume":2023,"transactions":9,"vwap":2021},"2025-08-04",29.21,29.395,0.465,235100,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":346,"percent_change":856,"volume":2029,"transactions":9,"vwap":2028},"2025-08-01",28.99,28.745,28.93,245500,{"date":2031,"open":2032,"high":2012,"low":2033,"close":2020,"change":466,"percent_change":1162,"volume":2034,"transactions":9,"vwap":2020},"2025-07-31",29.43,29.16,135000,{"date":2036,"open":2037,"high":1910,"low":2038,"close":2039,"change":189,"percent_change":219,"volume":2040,"transactions":9,"vwap":2039},"2025-07-30",29.42,29.244,29.36,175600,{"date":2042,"open":2043,"high":2043,"low":2006,"close":2032,"change":554,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2032},"2025-07-29",29.54,-0.27,241600,{"date":2047,"open":1169,"high":1169,"low":2001,"close":1910,"change":219,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1910},"2025-07-28",-0.81,272600,{"date":2051,"open":2052,"high":1904,"low":2052,"close":2000,"change":2053,"percent_change":326,"volume":2054,"transactions":9,"vwap":2000},"2025-07-25",29.57,0.085,143500,{"date":2056,"open":2057,"high":2000,"low":2058,"close":2058,"change":2059,"percent_change":555,"volume":2060,"transactions":9,"vwap":2058},"2025-07-24",29.69,29.665,-0.065,167200,{"date":2062,"open":2063,"high":2064,"low":2001,"close":2064,"change":1841,"percent_change":767,"volume":2065,"transactions":9,"vwap":2064},"2025-07-23",29.49,29.73,213100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":112,"percent_change":564,"volume":2072,"transactions":9,"vwap":2071},"2025-07-22",29.25,29.275,29.1,29.27,160500,{"date":2074,"open":2014,"high":2075,"low":2076,"close":2014,"change":363,"percent_change":928,"volume":2077,"transactions":9,"vwap":2014},"2025-07-21",29.41,29.24,165500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2020,"change":554,"percent_change":2044,"volume":2083,"transactions":9,"vwap":2020},"2025-07-18",29.34,29.35,29.18,169800,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1109,"percent_change":147,"volume":2090,"transactions":9,"vwap":2089},"2025-07-17",29.19,29.3,29.15,29.29,494800,{"date":2092,"open":2093,"high":2082,"low":2094,"close":2082,"change":382,"percent_change":229,"volume":2095,"transactions":9,"vwap":2082},"2025-07-16",29.12,28.98,268900,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":721,"percent_change":1043,"volume":2101,"transactions":9,"vwap":2100},"2025-07-15",29.33,29.075001,29.09,174000,{"date":2103,"open":2093,"high":2104,"low":2070,"close":2068,"change":382,"percent_change":229,"volume":2105,"transactions":9,"vwap":2068},"2025-07-14",29.265,209300,{"date":2107,"open":2033,"high":2013,"low":2070,"close":2033,"change":721,"percent_change":1043,"volume":2108,"transactions":9,"vwap":2033},"2025-07-11",315300,{"date":2110,"open":2087,"high":2080,"low":2111,"close":2112,"change":564,"percent_change":354,"volume":2113,"transactions":9,"vwap":2112},"2025-07-10",29.17,29.32,264600,{"date":2115,"open":2068,"high":2081,"low":2086,"close":2081,"change":364,"percent_change":1186,"volume":2116,"transactions":9,"vwap":2081},"2025-07-09",309800,{"date":2118,"open":2033,"high":2119,"low":2120,"close":2088,"change":280,"percent_change":260,"volume":2121,"transactions":9,"vwap":2088},"2025-07-08",29.168,29.045,435000,{"date":2123,"open":2020,"high":2124,"low":2125,"close":2093,"change":2126,"percent_change":1386,"volume":2127,"transactions":9,"vwap":2093},"2025-07-07",29.234,28.985,-0.125,222800,{"date":2129,"open":2033,"high":2071,"low":2130,"close":2131,"change":2132,"percent_change":1841,"volume":2133,"transactions":9,"vwap":2131},"2025-07-03",29.153,29.245,0.135,107200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2137,"change":210,"percent_change":261,"volume":2139,"transactions":9,"vwap":2137},"2025-07-02",28.95,29.11,28.91,211500,{"date":2141,"open":2070,"high":2137,"low":2136,"close":2142,"change":721,"percent_change":1043,"volume":2143,"transactions":9,"vwap":2142},"2025-07-01",29.030001,252400,{"date":2145,"open":2137,"high":2146,"low":2147,"close":2086,"change":458,"percent_change":697,"volume":2148,"transactions":9,"vwap":2086},"2025-06-30",29.225,29.040001,864900,{"date":2150,"open":2136,"high":2151,"low":2152,"close":2142,"change":211,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2142},"2025-06-27",29.094999,28.88,0.8,239600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":122,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-26",28.68,28.805,28.659,28.8,0.88,151400,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":687,"volume":2169,"transactions":9,"vwap":2167},"2025-06-25",28.6,28.5,28.55,-0.085,217100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":127,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-24",28.48,28.665,28.46,28.635,1.42,175800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1322,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-23",27.92,28.245,27.85,28.235,0.79,155400,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":400,"volume":2192,"transactions":9,"vwap":2190},"2025-06-20",28.27,27.98,28.014999,-0.165,207800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":636,"percent_change":636,"volume":2199,"transactions":9,"vwap":2198},"2025-06-18",28.33,28.381,28.14,28.18,110200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2198,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2198},"2025-06-17",28.35,28.4,28.167,-0.255,-0.9,346900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1708,"volume":2215,"transactions":9,"vwap":2213},"2025-06-16",28.47,28.62,28.42,28.435,0.165,139900,{"date":2217,"open":2218,"high":2174,"low":2219,"close":2188,"change":249,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2188},"2025-06-13",28.32,28.209,-1.29,207400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":421,"percent_change":52,"volume":2228,"transactions":9,"vwap":2227},"2025-06-12",28.54,28.654,28.52,28.64,153600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2166,"change":279,"percent_change":626,"volume":2234,"transactions":9,"vwap":2166},"2025-06-11",28.56,28.615,28.45,216400,{"date":2236,"open":2224,"high":2224,"low":2237,"close":2238,"change":2239,"percent_change":458,"volume":2240,"transactions":9,"vwap":2238},"2025-06-10",28.37,28.49,0.045,160800,{"date":2242,"open":2172,"high":2224,"low":2243,"close":2244,"change":2245,"percent_change":669,"volume":2246,"transactions":9,"vwap":2244},"2025-06-09",28.39,28.445,-0.035,192600,{"date":2248,"open":2233,"high":2226,"low":2249,"close":2172,"change":590,"percent_change":1841,"volume":2250,"transactions":9,"vwap":2172},"2025-06-06",28.41,190200,{"date":2252,"open":2224,"high":2224,"low":2253,"close":2202,"change":2254,"percent_change":721,"volume":2255,"transactions":9,"vwap":2202},"2025-06-05",28.29,-0.045,205200,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":211,"volume":2262,"transactions":9,"vwap":2260},"2025-06-04",28.38,28.483,28.395,0.065,146600,{"date":2264,"open":2265,"high":2195,"low":2266,"close":2195,"change":297,"percent_change":363,"volume":2267,"transactions":9,"vwap":2195},"2025-06-03",28.22,28.16,139100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":122,"percent_change":230,"volume":2273,"transactions":9,"vwap":2271},"2025-06-02",28.030001,28.31,27.96,303700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":627,"volume":2281,"transactions":9,"vwap":2279},"2025-05-30",28,28.09,27.826,28.059999,0.035,108100,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1374,"volume":2288,"transactions":9,"vwap":2286},"2025-05-29",28.13,27.872,28.025,0.075,136700,{"date":2290,"open":2270,"high":2291,"low":2292,"close":2293,"change":399,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-28",28.07,27.93,27.95,-0.75,123700,{"date":2297,"open":2270,"high":2266,"low":2292,"close":2266,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2266},"2025-05-27",0.542,1.96,151900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":336,"volume":2308,"transactions":9,"vwap":2306},"2025-05-23",27.45,27.71,27.444,27.618,-0.072,126000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":280,"percent_change":1109,"volume":2315,"transactions":9,"vwap":2314},"2025-05-22",27.64,27.84,27.61,27.69,126200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":687,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-21",27.9,28.01,27.65,27.66,-1.07,240600,{"date":2325,"open":2292,"high":2272,"low":2326,"close":2272,"change":280,"percent_change":1109,"volume":2327,"transactions":9,"vwap":2272},"2025-05-20",27.825,219900,{"date":2329,"open":2313,"high":2330,"low":2313,"close":2292,"change":544,"percent_change":1470,"volume":2331,"transactions":9,"vwap":2292},"2025-05-19",27.94,107700,{"date":2333,"open":2320,"high":2334,"low":2335,"close":2336,"change":590,"percent_change":892,"volume":2337,"transactions":9,"vwap":2336},"2025-05-16",27.77,27.561,27.76,157800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":726,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-15",27.41,27.635,27.63,1.1,167800,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":410,"percent_change":1274,"volume":2350,"transactions":9,"vwap":2349},"2025-05-14",27.5,27.29,27.33,449700,{"date":2352,"open":2353,"high":2354,"low":2348,"close":2355,"change":439,"percent_change":697,"volume":2356,"transactions":9,"vwap":2355},"2025-05-13",27.31,27.49,27.42,157200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":905,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-12",27.24,27.285,27.040001,27.27,1.64,116200,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":297,"percent_change":363,"volume":2370,"transactions":9,"vwap":2369},"2025-05-09",26.97,26.77,26.83,82400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":420,"percent_change":696,"volume":2377,"transactions":9,"vwap":2376},"2025-05-08",26.92,26.998,26.75,26.81,156500,{"date":2379,"open":2380,"high":2369,"low":2381,"close":2382,"change":536,"percent_change":466,"volume":2383,"transactions":9,"vwap":2382},"2025-05-07",26.79,26.64,26.76,345200,{"date":2385,"open":2386,"high":2373,"low":2368,"close":2387,"change":721,"percent_change":400,"volume":2388,"transactions":9,"vwap":2387},"2025-05-06",26.82,26.8,112900,{"date":2390,"open":2391,"high":2361,"low":2392,"close":2393,"change":297,"percent_change":363,"volume":2394,"transactions":9,"vwap":2393},"2025-05-05",26.93,26.89,26.96,134200,{"date":2396,"open":2397,"high":2398,"low":2387,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-02",26.87,26.98,26.94,0.5,1.89,102600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":458,"percent_change":1470,"volume":2409,"transactions":9,"vwap":2408},"2025-05-01",26.59,26.6,26.41,26.44,128800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":382,"percent_change":1110,"volume":2416,"transactions":9,"vwap":2415},"2025-04-30",25.98,26.35,25.86,26.28,184300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":627,"percent_change":1841,"volume":2423,"transactions":9,"vwap":2422},"2025-04-29",26.12,26.25,26.049999,26.19,238700,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":107,"percent_change":211,"volume":2429,"transactions":9,"vwap":2428},"2025-04-28",26.14,25.89,26.07,302500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":260,"percent_change":1421,"volume":2436,"transactions":9,"vwap":2435},"2025-04-25",25.91,26.030001,25.815,26.01,173700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2432,"change":52,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2432},"2025-04-24",25.61,25.93,25.49,1.93,138800,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1476,"volume":2451,"transactions":9,"vwap":2449},"2025-04-23",25.69,25.725,25.35,25.42,0.275,437700,{"date":180,"open":2453,"high":2454,"low":176,"close":2455,"change":2456,"percent_change":828,"volume":2457,"transactions":9,"vwap":2455},24.9,25.2,25.145,0.245,106800]