[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGGG":3,"homepage-market-summary":29,"stock-historical-CGGG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGGG","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 U.S. Large Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0365,0.0106,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.06,29.17,29.01,28.87,0.19,0.66,13831.208488,29.82,24.29,36355.56906931075,86.3,320,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":22,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},35634,11402847.836397,12.26,"2025-06-26",[178,181,190,199,209,220,230,240,249,258,267,278,288,299,309,318,326,337,346,355,364,374,383,393,402,411,421,430,440,450,459,468,477,485,492,501,508,517,526,531,538,548,557,566,575,584,593,602,613,623,632,642,649,656,664,675,682,689,699,705,712,718,723,730,736,742,746,752,758,766,771,779,784,788,794,801,807,812,816,822,828,836,842,849,855,861,868,875,882,890,895,900,905,909,915,919,925,931,939,942,948,955,960,966,971,977,982,987,992,998,1002,1008,1013,1020,1027,1030,1034,1040,1047,1052,1060,1066,1073,1081,1089,1096,1104,1113,1122,1131,1136,1144,1151,1159,1167,1175,1182,1189,1196,1202,1209,1214,1222,1229,1237,1244,1251,1258,1266,1274,1281,1289,1294,1301,1308,1314,1320,1326,1330,1336,1343,1350,1356,1363,1370,1377,1383,1387,1391,1396,1402,1405,1410,1416,1420,1427,1432,1439,1446,1450,1454,1458,1463,1469,1472,1476,1483,1487,1492,1495,1498,1503,1507,1512,1515,1519,1526,1531,1535,1541,1548,1553,1558,1563,1568,1574,1580,1584,1591,1595,1598,1603,1608,1613,1618,1624,1629,1634,1637,1642,1646,1651,1657,1662,1669,1674,1677,1681,1684,1688,1693,1698,1703,1709,1714,1720,1728,1731,1736,1740,1745,1750,1756,1761,1767,1773,1779,1785,1791,1795,1801,1805,1810,1815,1821,1825,1830,1839,1844,1850,1853,1858,1864,1869,1873,1876,1881,1885,1889,1897,1903,1909,1913,1920,1927,1932,1938,1943,1950,1954,1960,1966,1972,1978,1983,1989,1995,1999,2005,2012,2020,2027,2032,2038,2042,2049,2054,2059,2064,2070,2075,2080,2085,2092,2096,2102,2109,2113,2118,2125,2131,2137,2143,2150,2158,2166,2171,2176,2183,2190],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},89,29.0915,{"date":182,"open":183,"high":183,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.02,28.66,0.12,0.42,22484.6549,147,28.839,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",29.07,28.75,-0.1302,-0.45,9551.9969,167,28.9423,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",29.09,28.8,28.8802,0.0452,0.16,12529.4814,66,28.8798,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",28.86,28.99,28.7514,28.835,-0.305,-1.05,27780.1004,165,28.853,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",29.21,28.9976,29.14,0.08,0.28,8574.7966,92,29.1214,{"date":231,"open":232,"high":233,"low":234,"close":17,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",28.84,29.078,28.825,0.0317,0.11,14341.7546,108,28.9527,{"date":241,"open":242,"high":242,"low":212,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",29.42,29.0283,-0.3817,-1.3,38677.4096,94,29.0494,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":185,"volume":255,"transactions":256,"vwap":257},"2026-09-22",29.43,29.56,29.41,0.035,14504.0579,110,29.4731,{"date":259,"open":183,"high":260,"low":183,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",29.45,29.375,0.7832,2.74,154151.6908,287,29.4248,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",28.49,28.6,28.48,28.5918,0.2918,1.03,4155.7688,54,28.5282,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",28.36,28.23,28.3,0.43,1.54,33409.65554,128,28.3115,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",28.09,28.1,27.86,27.87,0.0104,0.04,121773.3692,267,28.0349,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",28.29,27.85,27.8596,-0.3204,-1.14,51197.0706,200,27.9165,{"date":310,"open":291,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":197,"vwap":317},"2026-09-14",28.28,28.0022,28.18,-0.28,-0.98,31214.8772,28.1826,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":157,"volume":323,"transactions":324,"vwap":325},"2026-09-11",28.69,28.46,0.21,53651.2604,132,28.5388,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",28.31,28.42,28.24,28.25,-0.3441,-1.2,21652.2174,136,28.2999,{"date":338,"open":20,"high":20,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",28.573967,28.5941,-0.1459,-0.51,20462.2514,116,28.6363,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",28.96,28.74,-0.1903,-0.66,34402.9824,117,28.8638,{"date":356,"open":357,"high":357,"low":232,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",28.97,28.9303,0.1048,0.36,17861.9835,126,28.8987,{"date":365,"open":366,"high":367,"low":269,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",28.56,28.85,28.8255,0.3707,1.3,12064.3985,77,28.7454,{"date":375,"open":376,"high":321,"low":377,"close":378,"change":379,"percent_change":157,"volume":380,"transactions":381,"vwap":382},"2026-09-02",28.3716,28.265,28.4548,0.2098,9415.2815,102,28.4117,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",28.108,28.39,28.245,-0.2579,-0.9,12183.3403,88,28.2156,{"date":394,"open":395,"high":396,"low":280,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",28.5,28.5029,-0.0577,-0.2,9561.1193,63,28.4065,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":389,"volume":408,"transactions":409,"vwap":410},"2026-08-28",28.94,28.53,28.5606,-0.2594,11326.7683,79,28.6016,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",28.72,28.82,28.68,0.3849,1.35,3309.5053,45,28.7542,{"date":422,"open":321,"high":269,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",28.37,28.4351,-0.0389,-0.14,6028.6567,69,28.4357,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",28.59,28.44,28.474,0.204,0.72,5569.93,44,28.4613,{"date":441,"open":442,"high":280,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",28.285,28.2,28.27,-0.215,-0.75,14725.5423,107,28.2699,{"date":451,"open":452,"high":453,"low":433,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":428,"vwap":458},"2026-08-21",28.47,28.54,28.485,0.175,0.62,6177.5826,28.4788,{"date":460,"open":282,"high":461,"low":462,"close":328,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",28.43,28.22,-0.1,-0.35,247861.7936,145,28.2459,{"date":469,"open":321,"high":470,"low":444,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",28.57,28.41,-0.0069,-0.02,11140.793063,85,28.4252,{"date":478,"open":415,"high":415,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",28.4169,-0.7231,-2.48,10510.4772,78,28.543,{"date":486,"open":487,"high":488,"low":224,"close":224,"change":106,"percent_change":322,"volume":489,"transactions":490,"vwap":491},"2026-08-17",29.18,29.28,15160.746663,96,29.2343,{"date":493,"open":494,"high":495,"low":17,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":475,"vwap":500},"2026-08-14",29.2499,29.27,29.08,-0.17,-0.58,12915.1102,29.1072,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":322,"percent_change":436,"volume":506,"transactions":483,"vwap":507},"2026-08-13",29.1,29.3683,29.25,14689.6222,29.219,{"date":509,"open":510,"high":511,"low":183,"close":512,"change":185,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",29.22,29.225,29.04,0.41,18761.838,130,29.0976,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":400,"vwap":525},"2026-08-11",29.19,28.9,28.92,-0.12,-0.41,14709.1576,29.0593,{"date":527,"open":528,"high":528,"low":512,"close":512,"change":497,"percent_change":498,"volume":529,"transactions":391,"vwap":530},"2026-08-10",29.32,16607.999422,29.1165,{"date":532,"open":488,"high":488,"low":201,"close":222,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",0.1737,0.6,3724.351,65,29.1742,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",29,29.295,29.0363,-0.1137,-0.39,5613.854,99,29.1065,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":111,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",29.44,29.57,29.15,-0.03,4739.851,72,29.3954,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":456,"percent_change":563,"volume":564,"transactions":256,"vwap":565},"2026-08-04",28.89,29.31,28.875,29.16,2.17,20353.351,29.1604,{"date":567,"open":568,"high":569,"low":568,"close":453,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",28.02,28.58,0.5824,2.08,10806.848,74,28.5213,{"date":576,"open":577,"high":290,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":297,"vwap":583},"2026-07-31",28.07,27.51,27.9576,0.3176,1.15,72144.068,27.7258,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",26.98,27.64,0.77,2.87,124606.448,93,27.5205,{"date":594,"open":595,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":335,"vwap":601},"2026-07-29",27.41,27.575,26.87,-0.545,-1.99,24453.05,27.2185,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",27.3,27.49,26.955,27.415,-0.115,-0.42,135468.351,476,27.1811,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",27.89,27.92,27.27,27.53,0,83363.168621,441,27.4425,{"date":624,"open":625,"high":626,"low":627,"close":618,"change":628,"percent_change":71,"volume":629,"transactions":630,"vwap":631},"2026-07-24",27.8,27.82,27.45,-0.3,144444.735,510,27.6121,{"date":633,"open":634,"high":577,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",27.96,27.68,27.83,-0.5,-1.76,118188.351,390,27.7802,{"date":643,"open":281,"high":321,"low":281,"close":644,"change":645,"percent_change":426,"volume":646,"transactions":647,"vwap":648},"2026-07-22",28.33,-0.04,21941.082,103,28.2724,{"date":650,"open":282,"high":386,"low":651,"close":423,"change":652,"percent_change":653,"volume":654,"transactions":483,"vwap":655},"2026-07-21",28.15,0.5,1.79,13742.351,28.2836,{"date":657,"open":658,"high":659,"low":293,"close":293,"change":660,"percent_change":661,"volume":662,"transactions":647,"vwap":663},"2026-07-20",28.04,28.16,0.0744,0.27,40985.064,28.0093,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",27.61,28.03,27.44,27.7956,-0.3644,-1.29,718169.862,148,27.867,{"date":676,"open":395,"high":405,"low":291,"close":659,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",-0.59,-2.05,17470.654,98,28.4031,{"date":683,"open":367,"high":367,"low":395,"close":193,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",0.085,0.3,56854.512,185,28.6038,{"date":690,"open":691,"high":415,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-14",28.5117,28.45,28.665,0.335,1.18,70969.992,180,28.6081,{"date":700,"open":470,"high":569,"low":301,"close":644,"change":701,"percent_change":702,"volume":703,"transactions":297,"vwap":704},"2026-07-13",-0.455,-1.58,68079.642,28.4748,{"date":706,"open":707,"high":414,"low":569,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",28.71,28.785,0.154,0.54,34100,{"date":713,"open":321,"high":693,"low":301,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-09",28.631,0.411,1.46,26200,{"date":719,"open":720,"high":331,"low":721,"close":462,"change":111,"percent_change":645,"volume":722,"transactions":9,"vwap":462},"2026-07-08",28.089001,27.9,69100,{"date":724,"open":725,"high":726,"low":290,"close":281,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":281},"2026-07-07",28.38,28.388,-0.44,-1.53,57800,{"date":731,"open":470,"high":732,"low":395,"close":733,"change":126,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-06",28.735,28.67,1.41,19800,{"date":737,"open":738,"high":739,"low":290,"close":444,"change":464,"percent_change":740,"volume":741,"transactions":9,"vwap":444},"2026-07-02",28.62,28.81,-1.22,38400,{"date":743,"open":569,"high":744,"low":692,"close":738,"change":553,"percent_change":463,"volume":745,"transactions":9,"vwap":738},"2026-07-01",28.83,48100,{"date":747,"open":328,"high":733,"low":282,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",28.65,0.275,0.97,38000,{"date":753,"open":313,"high":725,"low":292,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",28.375,0.675,2.44,76100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":398,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-26",27.58,28.030001,27.54,27.7,-0.72,74900,{"date":767,"open":768,"high":659,"low":769,"close":721,"change":426,"percent_change":637,"volume":770,"transactions":9,"vwap":721},"2026-06-25",27.899,27.74,87500,{"date":772,"open":773,"high":644,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",28.11,27.95,28.040001,0.02,0.07,45700,{"date":780,"open":301,"high":301,"low":568,"close":568,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":568},"2026-06-23",-0.6,-2.1,29000,{"date":785,"open":404,"high":404,"low":432,"close":738,"change":786,"percent_change":305,"volume":787,"transactions":9,"vwap":738},"2026-06-22",-0.33,60700,{"date":789,"open":202,"high":790,"low":184,"close":791,"change":710,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-18",28.968,28.95,1.9,14800,{"date":795,"open":232,"high":796,"low":797,"close":471,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":471},"2026-06-17",28.88,28.335,-0.36,-1.25,90300,{"date":802,"open":803,"high":803,"low":193,"close":804,"change":398,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-16",28.98,28.77,-0.69,212500,{"date":808,"open":804,"high":809,"low":804,"close":357,"change":65,"percent_change":810,"volume":811,"transactions":9,"vwap":357},"2026-06-15",29.049999,3.21,34700,{"date":813,"open":659,"high":443,"low":302,"close":577,"change":814,"percent_change":236,"volume":815,"transactions":9,"vwap":577},"2026-06-12",0.03,109400,{"date":817,"open":668,"high":775,"low":818,"close":775,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":775},"2026-06-11",27.39,0.53,1.93,129100,{"date":823,"open":824,"high":651,"low":578,"close":578,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":578},"2026-06-10",28.01,-0.704,-2.5,102500,{"date":829,"open":830,"high":432,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",28.551,27.5,28.214,-0.037,-0.13,160500,{"date":837,"open":329,"high":321,"low":838,"close":839,"change":840,"percent_change":131,"volume":841,"transactions":9,"vwap":839},"2026-06-08",28.235,28.251,0.219,22300,{"date":843,"open":748,"high":748,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-05",27.955,28.032,-1.071,-3.68,20900,{"date":850,"open":851,"high":224,"low":804,"close":852,"change":853,"percent_change":834,"volume":854,"transactions":9,"vwap":852},"2026-06-04",28.79,29.103,-0.038,17500,{"date":856,"open":552,"high":505,"low":224,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",29.141,-0.379,-1.28,33400,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-02",29.75,29.52,-0.21,-0.71,20600,{"date":869,"open":870,"high":24,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",29.59,29.73,0.052,0.18,41900,{"date":876,"open":877,"high":863,"low":878,"close":879,"change":21,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-29",29.63,29.5,29.678,0.64,50600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-28",28.93,29.49,29.488,0.386,1.33,36800,{"date":891,"open":496,"high":224,"low":348,"close":892,"change":893,"percent_change":226,"volume":894,"transactions":9,"vwap":892},"2026-05-27",29.102,0.082,53500,{"date":896,"open":348,"high":897,"low":348,"close":183,"change":898,"percent_change":44,"volume":899,"transactions":9,"vwap":183},"2026-05-26",29.165,0.286,10000,{"date":901,"open":414,"high":559,"low":413,"close":902,"change":814,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-22",28.734,0.1,50300,{"date":906,"open":453,"high":193,"low":269,"close":907,"change":814,"percent_change":903,"volume":908,"transactions":9,"vwap":907},"2026-05-21",28.704,50100,{"date":910,"open":725,"high":415,"low":444,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-20",28.674,0.454,1.61,42200,{"date":916,"open":321,"high":321,"low":313,"close":462,"change":917,"percent_change":245,"volume":918,"transactions":9,"vwap":462},"2026-05-19",-0.372,16700,{"date":920,"open":415,"high":921,"low":461,"close":922,"change":923,"percent_change":677,"volume":924,"transactions":9,"vwap":922},"2026-05-18",28.76,28.592,-0.171,40700,{"date":926,"open":192,"high":192,"low":921,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-15",28.763,-0.567,-1.93,6200,{"date":932,"open":933,"high":934,"low":183,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-14",29.030001,29.339,29.33,0.44,1.52,18700,{"date":940,"open":738,"high":791,"low":738,"close":559,"change":225,"percent_change":226,"volume":941,"transactions":9,"vwap":559},"2026-05-13",42100,{"date":943,"open":559,"high":348,"low":944,"close":739,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":739},"2026-05-12",28.579,-0.231,-0.8,4200,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":522,"volume":954,"transactions":9,"vwap":952},"2026-05-11",28.91,29.185,29.041,-0.034,50200,{"date":956,"open":562,"high":562,"low":957,"close":958,"change":608,"percent_change":544,"volume":959,"transactions":9,"vwap":958},"2026-05-08",29.065001,29.075001,21000,{"date":961,"open":488,"high":962,"low":963,"close":519,"change":463,"percent_change":964,"volume":965,"transactions":9,"vwap":519},"2026-05-07",29.46,29.12,-0.34,55200,{"date":967,"open":212,"high":968,"low":348,"close":968,"change":969,"percent_change":571,"volume":970,"transactions":9,"vwap":968},"2026-05-06",29.29,0.598,61100,{"date":972,"open":973,"high":973,"low":415,"close":974,"change":975,"percent_change":121,"volume":976,"transactions":9,"vwap":974},"2026-05-05",28.78,28.692,0.072,11300,{"date":978,"open":413,"high":804,"low":979,"close":738,"change":473,"percent_change":980,"volume":981,"transactions":9,"vwap":738},"2026-05-04",28.419,-0.07,96300,{"date":983,"open":984,"high":414,"low":985,"close":986,"change":473,"percent_change":980,"volume":938,"transactions":9,"vwap":986},"2026-05-01",28.7,28.63,28.64,{"date":988,"open":569,"high":184,"low":328,"close":184,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":184},"2026-04-30",0.246,0.87,12600,{"date":993,"open":432,"high":432,"low":994,"close":995,"change":996,"percent_change":834,"volume":997,"transactions":9,"vwap":995},"2026-04-29",28.34,28.414,-0.036,4000,{"date":999,"open":452,"high":569,"low":280,"close":692,"change":544,"percent_change":1000,"volume":1001,"transactions":9,"vwap":692},"2026-04-28",-1.35,21500,{"date":1003,"open":1004,"high":211,"low":415,"close":232,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":232},"2026-04-27",28.73,0.09,0.31,8200,{"date":1009,"open":329,"high":804,"low":725,"close":193,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":193},"2026-04-24",0.317,1.11,109500,{"date":1014,"open":1015,"high":184,"low":462,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-23",28.61,28.433,-0.331,-1.15,5200,{"date":1021,"open":986,"high":1022,"low":985,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-22",28.765,28.764,0.314,1.1,5800,{"date":1028,"open":921,"high":20,"low":433,"close":692,"change":786,"percent_change":1018,"volume":1029,"transactions":9,"vwap":692},"2026-04-21",11200,{"date":1031,"open":349,"high":851,"low":432,"close":973,"change":1032,"percent_change":685,"volume":1033,"transactions":9,"vwap":973},"2026-04-20",0.087,17900,{"date":1035,"open":985,"high":739,"low":270,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",28.693,0.573,2.04,9000,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":628,"volume":1046,"transactions":9,"vwap":1044},"2026-04-16",28.32,28,28.12,-0.085,22400,{"date":1048,"open":616,"high":1049,"low":616,"close":1049,"change":513,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-15",28.205,1.48,17400,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-14",27.47,27.84,27.795,0.515,1.89,63900,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":652,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-13",26.67,27.28,1.87,54900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":225,"percent_change":685,"volume":1072,"transactions":9,"vwap":1071},"2026-04-10",26.81,26.93,26.755,26.78,4400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":157,"volume":1080,"transactions":9,"vwap":1078},"2026-04-09",26.44,26.76,26.32,26.7,0.195,32800,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-08",26.83,26.414,26.505,0.828,3.22,45000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":873,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",25.53,25.677,25.28,0.047,9800,{"date":1097,"open":1091,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",25.64,25.505,25.63,0.148,0.58,36400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-02",24.98,25.56,24.95,25.482,-0.073,-0.29,31900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-01",25.62,25.748,25.49,25.555,0.215,0.85,66100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-31",24.74,25.36,24.7,25.34,0.96,3.94,19100,{"date":1132,"open":1133,"high":1133,"low":25,"close":1134,"change":522,"percent_change":1135,"volume":1007,"transactions":9,"vwap":1134},"2026-03-30",24.63,24.38,-0.49,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-27",24.82,24.86,24.5,-0.62,-2.47,6600,{"date":1145,"open":1117,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-26",25.58,25.12,-0.63,-2.45,10200,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-25",25.94,25.69,25.75,0.191,0.75,17700,{"date":1160,"open":1161,"high":1162,"low":1117,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-24",25.66,25.67,25.559,-0.306,-1.18,2100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":991,"transactions":9,"vwap":1172},"2026-03-23",25.9,26.12,25.84,25.865,0.451,1.77,{"date":1176,"open":1115,"high":1177,"low":1127,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-20",25.65,25.414,-0.514,-1.98,5100,{"date":1183,"open":1155,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":964,"volume":1188,"transactions":9,"vwap":1186},"2026-03-19",25.93,25.72,25.928,-0.088,4100,{"date":1190,"open":1191,"high":1075,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",26.41,26.016001,-0.434,-1.64,13200,{"date":1197,"open":1198,"high":1199,"low":1075,"close":1200,"change":814,"percent_change":236,"volume":1201,"transactions":9,"vwap":1200},"2026-03-17",26.619,26.63,26.45,7900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":652,"percent_change":820,"volume":1208,"transactions":9,"vwap":1207},"2026-03-16",26.385,26.56,26.36,26.42,24600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":628,"percent_change":305,"volume":1213,"transactions":9,"vwap":1212},"2026-03-13",26.375,25.92,3800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-12",26.605,26.66,26.22,-0.662,-2.46,3000,{"date":1223,"open":1224,"high":1225,"low":1076,"close":1226,"change":834,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-11",27.07,27.125,26.882,-0.48,9700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":798,"volume":1236,"transactions":9,"vwap":1234},"2026-03-10",27.02,27.26,26.99,27.011999,-0.098,13600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":937,"volume":1243,"transactions":9,"vwap":1240},"2026-03-09",26.35,27.11,26.26,0.407,79700,{"date":1245,"open":1246,"high":597,"low":1217,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",26.8,26.703,-0.517,-1.9,18100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1253,"change":1256,"percent_change":814,"volume":1257,"transactions":9,"vwap":1253},"2026-03-05",27.22,27.37,26.95,0.007,13400,{"date":1259,"open":1240,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-04",27.319,27.014999,27.213,0.284,1.05,7800,{"date":1267,"open":1268,"high":1233,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-03",26.64,26.43,26.929,-0.279,-1.03,12000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":628,"volume":1280,"transactions":9,"vwap":1278},"2026-03-02",27.01,27.29,27.208,-0.082,18900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1277,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-02-27",27.18,27.368,27.14,-0.293,-1.06,13800,{"date":1290,"open":1291,"high":1291,"low":617,"close":1292,"change":1293,"percent_change":805,"volume":1280,"transactions":9,"vwap":1292},"2026-02-26",27.71,27.583,-0.192,{"date":1295,"open":1296,"high":625,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-25",27.56,27.775,0.384,1.4,8400,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-24",26.97,27.391,0.328,1.21,43200,{"date":1309,"open":831,"high":831,"low":1276,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-23",27.063,-0.463,-1.68,31500,{"date":1315,"open":1316,"high":587,"low":1316,"close":1317,"change":1318,"percent_change":157,"volume":1319,"transactions":9,"vwap":1317},"2026-02-20",27.35,27.526,0.203,49900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":833,"percent_change":426,"volume":1019,"transactions":9,"vwap":1325},"2026-02-19",27.23,27.34,27.21,27.323,{"date":1327,"open":1277,"high":1296,"low":617,"close":1328,"change":873,"percent_change":22,"volume":1329,"transactions":9,"vwap":1328},"2026-02-18",27.36,19200,{"date":1331,"open":1332,"high":1333,"low":1068,"close":1283,"change":205,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1283},"2026-02-17",26.94,27.305,0.59,33200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1231,"change":1341,"percent_change":498,"volume":1342,"transactions":9,"vwap":1231},"2026-02-13",27.24,27.267,26.953,-0.158,11700,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":860,"transactions":9,"vwap":1347},"2026-02-12",27.77,27.12,27.178,-0.478,-1.73,{"date":1351,"open":616,"high":616,"low":760,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-11",27.656,-0.221,-0.79,46500,{"date":1357,"open":1358,"high":659,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-10",28.13,27.877,-0.187,-0.67,16000,{"date":1364,"open":1055,"high":1358,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-09",27.76,28.063999,0.322,1.16,14600,{"date":1371,"open":1372,"high":1373,"low":1338,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-06",27.43,27.742,0.822,3.05,29900,{"date":1378,"open":1346,"high":1322,"low":1379,"close":1380,"change":342,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-05",26.91,26.92,-1.86,11500,{"date":1384,"open":831,"high":760,"low":1385,"close":1372,"change":798,"percent_change":245,"volume":1386,"transactions":9,"vwap":1372},"2026-02-04",27.08,71500,{"date":1388,"open":725,"high":725,"low":762,"close":1389,"change":781,"percent_change":1390,"volume":1150,"transactions":9,"vwap":1389},"2026-02-03",27.79,-2.11,{"date":1392,"open":1393,"high":395,"low":1393,"close":386,"change":1394,"percent_change":1395,"volume":1039,"transactions":9,"vwap":386},"2026-02-02",28.19,0.075,0.26,{"date":1397,"open":321,"high":395,"low":1393,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-30",28.315,-0.335,-1.17,18000,{"date":1403,"open":973,"high":973,"low":313,"close":748,"change":645,"percent_change":426,"volume":1404,"transactions":9,"vwap":748},"2026-01-29",22100,{"date":1406,"open":744,"high":744,"low":738,"close":320,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":320},"2026-01-28",-0.162,-0.56,12700,{"date":1411,"open":232,"high":1412,"low":921,"close":1413,"change":1414,"percent_change":51,"volume":1415,"transactions":9,"vwap":1413},"2026-01-27",28.895,28.852,0.142,4800,{"date":1417,"open":738,"high":414,"low":738,"close":707,"change":205,"percent_change":1418,"volume":1419,"transactions":9,"vwap":707},"2026-01-26",0.56,13300,{"date":1421,"open":1422,"high":984,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-23",28.52,28.55,0.014,0.05,16800,{"date":1428,"open":748,"high":748,"low":1422,"close":1429,"change":1430,"percent_change":1431,"volume":938,"transactions":9,"vwap":1429},"2026-01-22",28.536,0.2,0.71,{"date":1433,"open":1043,"high":1434,"low":1043,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-21",28.442,28.336,0.305,1.09,15900,{"date":1440,"open":328,"high":471,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-20",28.025,28.031,-0.849,-2.94,44200,{"date":1447,"open":348,"high":357,"low":804,"close":796,"change":1448,"percent_change":236,"volume":1449,"transactions":9,"vwap":796},"2026-01-16",0.033,17800,{"date":1451,"open":503,"high":503,"low":214,"close":1452,"change":1453,"percent_change":21,"volume":1195,"transactions":9,"vwap":1452},"2026-01-15",28.847,0.054,{"date":1455,"open":212,"high":212,"low":986,"close":1456,"change":1457,"percent_change":216,"volume":867,"transactions":9,"vwap":1456},"2026-01-14",28.793,-0.307,{"date":1459,"open":1460,"high":1460,"low":212,"close":503,"change":1461,"percent_change":1227,"volume":1462,"transactions":9,"vwap":503},"2026-01-13",29.23,-0.139,46800,{"date":1464,"open":803,"high":1465,"low":803,"close":1466,"change":1467,"percent_change":777,"volume":1468,"transactions":9,"vwap":1466},"2026-01-12",29.305,29.239,0.019,18400,{"date":1470,"open":963,"high":495,"low":19,"close":510,"change":21,"percent_change":1471,"volume":1001,"transactions":9,"vwap":510},"2026-01-09",0.65,{"date":1473,"open":357,"high":809,"low":521,"close":933,"change":1474,"percent_change":342,"volume":1475,"transactions":9,"vwap":933},"2026-01-08",-0.148,29100,{"date":1477,"open":1478,"high":261,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-07",29.11,29.178,0.098,0.34,19700,{"date":1484,"open":796,"high":201,"low":414,"close":496,"change":1485,"percent_change":1264,"volume":1486,"transactions":9,"vwap":496},"2026-01-06",0.302,29200,{"date":1488,"open":804,"high":796,"low":1004,"close":1489,"change":1490,"percent_change":37,"volume":1491,"transactions":9,"vwap":1489},"2026-01-05",28.778,0.208,35700,{"date":1493,"open":973,"high":202,"low":452,"close":470,"change":619,"percent_change":619,"volume":1494,"transactions":9,"vwap":470},"2026-01-02",15500,{"date":1496,"open":367,"high":367,"low":470,"close":470,"change":1497,"percent_change":446,"volume":1426,"transactions":9,"vwap":470},"2025-12-31",-0.217,{"date":1499,"open":921,"high":20,"low":921,"close":1500,"change":1501,"percent_change":513,"volume":1502,"transactions":9,"vwap":1500},"2025-12-30",28.787,0.117,112000,{"date":1504,"open":748,"high":1505,"low":432,"close":733,"change":1506,"percent_change":1227,"volume":1369,"transactions":9,"vwap":733},"2025-12-29",28.695,-0.137,{"date":1508,"open":414,"high":1509,"low":973,"close":1510,"change":1511,"percent_change":463,"volume":1342,"transactions":9,"vwap":1510},"2025-12-26",28.837,28.807,-0.028,{"date":1513,"open":921,"high":367,"low":921,"close":214,"change":684,"percent_change":685,"volume":1514,"transactions":9,"vwap":214},"2025-12-24",3200,{"date":1516,"open":1015,"high":1022,"low":1422,"close":193,"change":1517,"percent_change":710,"volume":1518,"transactions":9,"vwap":193},"2025-12-23",0.155,21100,{"date":1520,"open":1521,"high":270,"low":1522,"close":1523,"change":1119,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-22",28.535,28.51,28.595,0.76,6300,{"date":1527,"open":1528,"high":725,"low":1528,"close":725,"change":145,"percent_change":1529,"volume":1530,"transactions":9,"vwap":725},"2025-12-19",28.17,1.36,5700,{"date":1532,"open":775,"high":651,"low":616,"close":1043,"change":145,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1043},"2025-12-18",1.38,5900,{"date":1536,"open":761,"high":761,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-17",27.62,-0.483,-1.72,16100,{"date":1542,"open":568,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":205,"volume":1547,"transactions":9,"vwap":1545},"2025-12-16",28.105,27.91,28.103,0.046,6100,{"date":1549,"open":1422,"high":1422,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":997,"transactions":9,"vwap":1550},"2025-12-15",28.056999,-0.236,-0.83,{"date":1554,"open":193,"high":804,"low":301,"close":1555,"change":1556,"percent_change":1557,"volume":1362,"transactions":9,"vwap":1555},"2025-12-12",28.293,-0.626,-2.16,{"date":1559,"open":413,"high":791,"low":1560,"close":1561,"change":903,"percent_change":150,"volume":1562,"transactions":9,"vwap":1561},"2025-12-11",28.634,28.919,25000,{"date":1564,"open":1565,"high":20,"low":1423,"close":1566,"change":684,"percent_change":685,"volume":1567,"transactions":9,"vwap":1566},"2025-12-10",28.659,28.819,15700,{"date":1569,"open":1570,"high":851,"low":415,"close":902,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":902},"2025-12-09",28.685,0.048,0.17,6900,{"date":1575,"open":744,"high":744,"low":738,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-08",28.686,-0.044,-0.15,15300,{"date":1581,"open":851,"high":211,"low":984,"close":1004,"change":1582,"percent_change":145,"volume":1583,"transactions":9,"vwap":1004},"2025-12-05",0.108,22600,{"date":1585,"open":1586,"high":733,"low":453,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-04",28.638,28.622,0.037,0.13,19300,{"date":1592,"open":1422,"high":748,"low":271,"close":1593,"change":1594,"percent_change":205,"volume":991,"transactions":9,"vwap":1593},"2025-12-03",28.585,0.045,{"date":1596,"open":569,"high":415,"low":453,"close":453,"change":1589,"percent_change":1597,"volume":1158,"transactions":9,"vwap":453},"2025-12-02",0.46,{"date":1599,"open":452,"high":470,"low":280,"close":471,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":471},"2025-12-01",-0.263,-0.92,28700,{"date":1604,"open":738,"high":1605,"low":270,"close":1605,"change":1606,"percent_change":936,"volume":1607,"transactions":9,"vwap":1605},"2025-11-28",28.673,0.127,3700,{"date":1609,"open":271,"high":1015,"low":271,"close":1610,"change":1611,"percent_change":1524,"volume":1612,"transactions":9,"vwap":1610},"2025-11-26",28.546,0.216,7300,{"date":1614,"open":291,"high":423,"low":1615,"close":644,"change":1616,"percent_change":1120,"volume":1617,"transactions":9,"vwap":644},"2025-11-25",27.94,0.24,8600,{"date":1619,"open":1620,"high":773,"low":625,"close":290,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":290},"2025-11-24",27.809,0.63,2.29,42400,{"date":1625,"open":1063,"high":769,"low":1385,"close":1626,"change":661,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-21",27.46,0.99,20800,{"date":1630,"open":443,"high":1042,"low":1283,"close":1631,"change":637,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-20",27.19,-1.81,24500,{"date":1635,"open":666,"high":616,"low":627,"close":1636,"change":1430,"percent_change":37,"volume":811,"transactions":9,"vwap":1636},"2025-11-19",27.69,{"date":1638,"open":1537,"high":1291,"low":617,"close":605,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":605},"2025-11-18",-0.235,-0.85,97700,{"date":1643,"open":577,"high":577,"low":762,"close":1644,"change":215,"percent_change":1645,"volume":1335,"transactions":9,"vwap":1644},"2025-11-17",27.725,-1.09,{"date":1647,"open":1648,"high":330,"low":1648,"close":761,"change":1649,"percent_change":185,"volume":1650,"transactions":9,"vwap":761},"2025-11-14",27.66,0.034,22000,{"date":1652,"open":692,"high":692,"low":634,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-11-13",27.996,-0.694,-2.42,115300,{"date":1658,"open":791,"high":791,"low":569,"close":320,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":320},"2025-11-12",-0.071,-0.25,7600,{"date":1663,"open":1664,"high":1665,"low":733,"close":1666,"change":1667,"percent_change":964,"volume":1668,"transactions":9,"vwap":1666},"2025-11-11",28.705,28.803,28.761,-0.099,8800,{"date":1670,"open":921,"high":1671,"low":569,"close":211,"change":1672,"percent_change":1673,"volume":1029,"transactions":9,"vwap":211},"2025-11-10",28.867,0.55,1.94,{"date":1675,"open":1441,"high":328,"low":1345,"close":328,"change":225,"percent_change":226,"volume":1676,"transactions":9,"vwap":328},"2025-11-07",48700,{"date":1678,"open":1015,"high":1015,"low":462,"close":281,"change":1408,"percent_change":1679,"volume":1680,"transactions":9,"vwap":281},"2025-11-06",-1.95,5400,{"date":1682,"open":320,"high":803,"low":320,"close":851,"change":1572,"percent_change":1334,"volume":1683,"transactions":9,"vwap":851},"2025-11-05",12800,{"date":1685,"open":232,"high":803,"low":270,"close":738,"change":1686,"percent_change":1687,"volume":1158,"transactions":9,"vwap":738},"2025-11-04",-0.622,-2.13,{"date":1689,"open":251,"high":251,"low":1460,"close":1690,"change":1691,"percent_change":553,"volume":1692,"transactions":9,"vwap":1690},"2025-11-03",29.242,-0.008,30500,{"date":1694,"open":1695,"high":1696,"low":552,"close":505,"change":777,"percent_change":1616,"volume":1697,"transactions":9,"vwap":505},"2025-10-31",29.4,29.401,23900,{"date":1699,"open":1700,"high":1700,"low":224,"close":487,"change":1227,"percent_change":1701,"volume":1702,"transactions":9,"vwap":487},"2025-10-30",29.48,-1.62,16900,{"date":1704,"open":1705,"high":1706,"low":870,"close":1707,"change":225,"percent_change":661,"volume":1708,"transactions":9,"vwap":1707},"2025-10-29",29.7,29.71,29.66,15200,{"date":1710,"open":885,"high":1711,"low":242,"close":1712,"change":225,"percent_change":661,"volume":1713,"transactions":9,"vwap":1712},"2025-10-28",29.65,29.58,44600,{"date":1715,"open":1700,"high":1716,"low":1695,"close":878,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":878},"2025-10-27",29.53,0.456,1.57,27400,{"date":1721,"open":1722,"high":1478,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-24",29.059999,29.014999,29.044001,0.304,1.06,109300,{"date":1729,"open":984,"high":202,"low":986,"close":349,"change":322,"percent_change":157,"volume":1730,"transactions":9,"vwap":349},"2025-10-23",32700,{"date":1732,"open":851,"high":232,"low":1733,"close":405,"change":1734,"percent_change":1552,"volume":1735,"transactions":9,"vwap":405},"2025-10-22",28.367,-0.24,99600,{"date":1737,"open":984,"high":1738,"low":984,"close":804,"change":1425,"percent_change":1572,"volume":1739,"transactions":9,"vwap":804},"2025-10-21",28.832,8300,{"date":1741,"open":1742,"high":349,"low":1742,"close":413,"change":1481,"percent_change":1743,"volume":1744,"transactions":9,"vwap":413},"2025-10-20",28.603,1.2,13000,{"date":1746,"open":1747,"high":433,"low":1747,"close":725,"change":1748,"percent_change":121,"volume":1749,"transactions":9,"vwap":725},"2025-10-17",28.165,0.071,6500,{"date":1751,"open":415,"high":193,"low":313,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-16",28.309,-0.181,-0.64,113900,{"date":1757,"open":320,"high":739,"low":328,"close":269,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":269},"2025-10-15",0.083,0.29,156000,{"date":1762,"open":994,"high":1763,"low":328,"close":1764,"change":1578,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-14",28.619,28.407,-0.53,11600,{"date":1768,"open":725,"high":470,"low":725,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-13",28.557,0.649,2.33,56900,{"date":1774,"open":559,"high":950,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-10-10",27.908,-0.951,-3.3,30000,{"date":1780,"open":1781,"high":1781,"low":804,"close":1782,"change":1783,"percent_change":1578,"volume":1784,"transactions":9,"vwap":1782},"2025-10-09",28.901,28.859,-0.043,7200,{"date":1786,"open":921,"high":521,"low":921,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-08",28.902,0.192,0.67,88500,{"date":1792,"open":520,"high":520,"low":569,"close":707,"change":1793,"percent_change":866,"volume":1794,"transactions":9,"vwap":707},"2025-10-07",-0.205,55700,{"date":1796,"open":1664,"high":521,"low":1664,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-06",28.915,0.197,0.69,35400,{"date":1802,"open":744,"high":744,"low":733,"close":1803,"change":1804,"percent_change":195,"volume":889,"transactions":9,"vwap":1803},"2025-10-03",28.718,-0.131,{"date":1806,"open":804,"high":791,"low":184,"close":1807,"change":1808,"percent_change":44,"volume":1809,"transactions":9,"vwap":1807},"2025-10-02",28.849,0.285,29500,{"date":1811,"open":1042,"high":986,"low":1042,"close":1812,"change":1813,"percent_change":1814,"volume":1766,"transactions":9,"vwap":1812},"2025-10-01",28.564,0.136,0.48,{"date":1816,"open":329,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":106,"volume":1820,"transactions":9,"vwap":1817},"2025-09-30",28.428,28.225,0.018,3500,{"date":1822,"open":1422,"high":1823,"low":471,"close":471,"change":1758,"percent_change":1759,"volume":1824,"transactions":9,"vwap":471},"2025-09-29",28.561,7400,{"date":1826,"open":443,"high":1827,"low":1828,"close":1827,"change":1480,"percent_change":150,"volume":1829,"transactions":9,"vwap":1827},"2025-09-26",28.327,28.145,5500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-25",28.08,28.332,28.059999,28.229,-0.271,-0.95,16300,{"date":1840,"open":414,"high":414,"low":1841,"close":395,"change":1842,"percent_change":805,"volume":1843,"transactions":9,"vwap":395},"2025-09-24",28.495,-0.199,5000,{"date":1845,"open":884,"high":884,"low":748,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-23",28.699,-0.311,-1.07,4700,{"date":1851,"open":414,"high":183,"low":414,"close":19,"change":1852,"percent_change":360,"volume":1095,"transactions":9,"vwap":19},"2025-09-22",0.104,{"date":1854,"open":520,"high":1855,"low":804,"close":1855,"change":1856,"percent_change":652,"volume":1857,"transactions":9,"vwap":1855},"2025-09-19",28.906,0.144,18600,{"date":1859,"open":1004,"high":559,"low":184,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-18",28.762,0.266,0.93,29400,{"date":1865,"open":748,"high":748,"low":444,"close":1866,"change":1639,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-17",28.496,-0.82,15100,{"date":1870,"open":1004,"high":1871,"low":986,"close":1871,"change":1872,"percent_change":777,"volume":930,"transactions":9,"vwap":1871},"2025-09-16",28.731,0.021,{"date":1874,"open":569,"high":707,"low":569,"close":707,"change":1875,"percent_change":588,"volume":1547,"transactions":9,"vwap":707},"2025-09-15",0.218,{"date":1877,"open":271,"high":405,"low":321,"close":1878,"change":1879,"percent_change":1880,"volume":1766,"transactions":9,"vwap":1878},"2025-09-12",28.492,-0.018,-0.06,{"date":1882,"open":321,"high":1812,"low":321,"close":1522,"change":1883,"percent_change":1884,"volume":1824,"transactions":9,"vwap":1522},"2025-09-11",0.147,0.52,{"date":1886,"open":280,"high":692,"low":1042,"close":1887,"change":1888,"percent_change":157,"volume":1228,"transactions":9,"vwap":1887},"2025-09-10",28.363,0.207,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1892},"2025-09-09",28.14,28.156,28.049999,0.041,0.15,9400,{"date":1898,"open":1044,"high":1393,"low":290,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-08",28.115,0.158,0.57,23000,{"date":1904,"open":281,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":463,"volume":924,"transactions":9,"vwap":1907},"2025-09-05",28.26,27.78,27.957,-0.029,{"date":1910,"open":292,"high":1911,"low":769,"close":1911,"change":1912,"percent_change":1120,"volume":899,"transactions":9,"vwap":1911},"2025-09-04",27.986,0.236,{"date":1914,"open":1915,"high":1916,"low":587,"close":1917,"change":1918,"percent_change":37,"volume":1919,"transactions":9,"vwap":1917},"2025-09-03",27.695,27.835,27.75,0.201,10400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":1925,"percent_change":764,"volume":1926,"transactions":9,"vwap":1923},"2025-09-02",27.435,27.549,27.237,-0.201,24100,{"date":1928,"open":1929,"high":1929,"low":1291,"close":1917,"change":1930,"percent_change":305,"volume":1931,"transactions":9,"vwap":1917},"2025-08-29",27.865,-0.32,2700,{"date":1933,"open":1934,"high":577,"low":1935,"close":577,"change":1936,"percent_change":1128,"volume":1937,"transactions":9,"vwap":577},"2025-08-28",27.97,27.915,0.268,40400,{"date":1939,"open":1940,"high":636,"low":1940,"close":1941,"change":295,"percent_change":1942,"volume":1039,"transactions":9,"vwap":1941},"2025-08-27",27.73,27.802,0.14,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1414,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-26",27.63,27.762,27.625,0.51,25300,{"date":1951,"open":666,"high":1952,"low":666,"close":1537,"change":953,"percent_change":522,"volume":1953,"transactions":9,"vwap":1537},"2025-08-25",27.735,25200,{"date":1955,"open":1322,"high":1952,"low":1956,"close":1957,"change":1958,"percent_change":1038,"volume":1959,"transactions":9,"vwap":1957},"2025-08-22",27.194,27.654,0.554,55400,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":964,"volume":1158,"transactions":9,"vwap":1964},"2025-08-21",27.049999,27.16,27.1,-0.092,{"date":1967,"open":1968,"high":1253,"low":1255,"close":1969,"change":1970,"percent_change":1971,"volume":1280,"transactions":9,"vwap":1969},"2025-08-20",27.0049992,27.192,-0.128,-0.47,{"date":1973,"open":1945,"high":1945,"low":1277,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-19",27.32,-0.385,-1.39,37700,{"date":1979,"open":1980,"high":1940,"low":666,"close":1981,"change":1982,"percent_change":645,"volume":991,"transactions":9,"vwap":1981},"2025-08-18",27.67,27.705,-0.012,{"date":1984,"open":769,"high":626,"low":1985,"close":1986,"change":1987,"percent_change":342,"volume":1988,"transactions":9,"vwap":1986},"2025-08-15",27.648,27.717,-0.143,7700,{"date":1990,"open":1345,"high":1991,"low":1365,"close":292,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":292},"2025-08-14",27.88,0.002,0.01,3100,{"date":1996,"open":1997,"high":1997,"low":763,"close":1998,"change":833,"percent_change":834,"volume":1419,"transactions":9,"vwap":1998},"2025-08-13",27.93,27.858,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1072,"transactions":9,"vwap":2002},"2025-08-12",27.6,27.895,0.459,1.67,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":727,"volume":2011,"transactions":9,"vwap":2009},"2025-08-11",27.48,27.65,27.436,-0.122,10800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":121,"volume":2019,"transactions":9,"vwap":2017},"2025-08-08",27.584,27.671,27.52,27.558,0.069,14100,{"date":2021,"open":1940,"high":1389,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-07",27.324,27.489,-0.11,-0.4,40500,{"date":2028,"open":627,"high":1537,"low":1372,"close":2029,"change":2030,"percent_change":819,"volume":2031,"transactions":9,"vwap":2029},"2025-08-06",27.599,0.146,10300,{"date":2033,"open":763,"high":1389,"low":2034,"close":2035,"change":2036,"percent_change":1018,"volume":2037,"transactions":9,"vwap":2035},"2025-08-05",27.42,27.453,-0.318,17100,{"date":2039,"open":1372,"high":2040,"low":1372,"close":2040,"change":969,"percent_change":2041,"volume":1007,"transactions":9,"vwap":2040},"2025-08-04",27.771,2.2,{"date":2043,"open":627,"high":627,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-08-01",27.040001,27.173,-0.651,-2.34,34500,{"date":2050,"open":330,"high":330,"low":1389,"close":2051,"change":2052,"percent_change":661,"volume":2053,"transactions":9,"vwap":2051},"2025-07-31",27.824,0.076,21600,{"date":2055,"open":1917,"high":615,"low":1648,"close":2056,"change":2057,"percent_change":1726,"volume":2058,"transactions":9,"vwap":2056},"2025-07-30",27.748,0.291,10600,{"date":2060,"open":769,"high":769,"low":1372,"close":2061,"change":2062,"percent_change":446,"volume":2063,"transactions":9,"vwap":2061},"2025-07-29",27.457,-0.208,13100,{"date":2065,"open":1291,"high":1291,"low":666,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-28",27.665,0.061,0.22,13900,{"date":2071,"open":831,"high":2008,"low":831,"close":2072,"change":1788,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-25",27.604,0.7,21900,{"date":2076,"open":1254,"high":605,"low":1316,"close":2077,"change":2078,"percent_change":1672,"volume":2079,"transactions":9,"vwap":2077},"2025-07-24",27.412,0.151,4500,{"date":2081,"open":1964,"high":2082,"low":1385,"close":2082,"change":1119,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-23",27.261,0.79,56800,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":464,"volume":2091,"transactions":9,"vwap":2089},"2025-07-22",26.84,27.051001,27.046,-0.094,15000,{"date":2093,"open":1631,"high":2094,"low":1285,"close":1285,"change":1748,"percent_change":1395,"volume":2095,"transactions":9,"vwap":1285},"2025-07-21",27.25,1300,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":553,"percent_change":2024,"volume":2101,"transactions":9,"vwap":2100},"2025-07-18",27.195,27.030001,27.069,18300,{"date":2103,"open":2104,"high":2105,"low":1255,"close":2106,"change":2107,"percent_change":1120,"volume":2108,"transactions":9,"vwap":2106},"2025-07-17",27,27.13,27.099001,0.229,26900,{"date":2110,"open":2111,"high":597,"low":1062,"close":597,"change":2112,"percent_change":1814,"volume":997,"transactions":9,"vwap":597},"2025-07-16",26.772,0.128,{"date":2114,"open":1332,"high":1332,"low":2115,"close":2115,"change":2116,"percent_change":225,"volume":2117,"transactions":9,"vwap":2115},"2025-07-15",26.742,0.022,14900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1942,"percent_change":819,"volume":2124,"transactions":9,"vwap":2123},"2025-07-14",26.62,26.74,26.61,26.72,19400,{"date":2126,"open":2127,"high":1268,"low":2128,"close":2127,"change":2129,"percent_change":2130,"volume":841,"transactions":9,"vwap":2127},"2025-07-11",26.58,26.53,-0.069,-0.26,{"date":2132,"open":2133,"high":2133,"low":1075,"close":2134,"change":2135,"percent_change":1616,"volume":2136,"transactions":9,"vwap":2134},"2025-07-10",26.69,26.649,0.064,22800,{"date":2138,"open":2139,"high":2140,"low":1075,"close":2140,"change":2141,"percent_change":2142,"volume":1697,"transactions":9,"vwap":2140},"2025-07-09",26.54,26.585,0.321,1.22,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":865,"volume":1824,"transactions":9,"vwap":2148},"2025-07-08",26.29,26.31,26.24,26.264,-0.054,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-07",26.39,26.25,26.318,-0.144,-0.54,4900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1306,"volume":2165,"transactions":9,"vwap":2163},"2025-07-03",26.47,26.49,26.46,26.462,0.316,63300,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":2083,"volume":811,"transactions":9,"vwap":2169},"2025-07-02",26.01,26.146,0.206,{"date":2172,"open":2173,"high":2173,"low":1171,"close":1153,"change":2174,"percent_change":2175,"volume":2011,"transactions":9,"vwap":1153},"2025-07-01",26.16,-0.304,-1.16,{"date":2177,"open":2147,"high":2153,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-30",26.13,26.244,0.176,0.68,37000,{"date":2184,"open":2185,"high":2186,"low":1171,"close":2187,"change":2188,"percent_change":2073,"volume":2189,"transactions":9,"vwap":2187},"2025-06-27",26.030001,26.125,26.068001,0.182,71900,{"date":176,"open":2191,"high":2192,"low":1155,"close":2193,"change":2194,"percent_change":513,"volume":2195,"transactions":9,"vwap":2193},25.78,25.89,25.886,0.106,1012500]