[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGGO":3,"homepage-market-summary":30,"stock-historical-CGGO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGGO","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 Growth Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9915,0.7956,"Semi-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},39.95,39.97,40.075,39.72,39.7,0.25,0.63,923755.918363,42.88,31.94,1212090.437754781,73.2,1156,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,123,128,133,138,143,148],{"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":22,"price":122,"is_up":11},"Consumer Staples","XLP",80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.98,1109077,404813199.87645,46.34,"2025-04-22",[181,184,193,204,214,225,236,244,254,265,274,285,296,307,317,327,333,342,353,363,372,381,390,398,408,418,425,433,441,449,460,468,478,487,498,506,516,523,530,540,547,555,564,573,581,588,598,609,620,629,636,645,652,661,671,680,690,698,707,714,719,727,732,740,749,758,767,776,782,790,797,804,810,816,825,832,840,846,850,858,865,872,880,888,896,904,911,916,922,926,933,940,946,951,959,967,974,980,984,991,1000,1006,1013,1019,1027,1034,1041,1048,1055,1062,1071,1079,1086,1094,1102,1109,1116,1124,1130,1136,1143,1150,1157,1164,1172,1179,1187,1194,1201,1210,1217,1224,1233,1239,1245,1252,1260,1266,1274,1281,1288,1297,1305,1310,1316,1322,1328,1334,1341,1348,1356,1363,1367,1372,1379,1386,1393,1399,1407,1413,1419,1427,1432,1437,1444,1452,1458,1465,1471,1475,1479,1484,1488,1494,1500,1506,1511,1516,1523,1530,1537,1543,1549,1553,1561,1566,1572,1576,1583,1589,1596,1602,1609,1615,1621,1625,1630,1637,1644,1649,1656,1661,1669,1674,1679,1685,1691,1695,1699,1705,1712,1718,1723,1731,1740,1748,1756,1764,1771,1778,1785,1791,1797,1803,1809,1814,1819,1825,1832,1838,1843,1849,1856,1861,1866,1873,1877,1882,1887,1891,1896,1902,1907,1911,1916,1922,1927,1930,1934,1937,1940,1943,1948,1952,1957,1964,1972,1976,1980,1987,1993,1998,2004,2011,2015,2021,2027,2034,2040,2045,2051,2056,2063,2070,2077,2083,2089,2096,2102,2108,2112,2118,2123,2128,2135,2139,2144,2149,2155,2161,2164,2168,2176,2183,2188,2196,2201,2206,2211,2216,2221,2225,2231,2236,2241,2247,2254,2259,2262,2267,2272,2278,2283,2287,2292,2297,2303,2310,2316,2320,2326,2333,2339,2346,2352,2359,2367,2373,2380,2387,2394,2398,2404,2411,2418,2423,2430,2437,2444,2450,2457,2463,2470,2477,2483,2489,2492,2499,2505,2509,2514,2523,2530,2537,2543,2549,2555,2563,2570,2577,2584,2591,2597,2603,2611],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},6015,39.9215,{"date":185,"open":147,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.91,39.345,-0.08,-0.2,1068667.628676,6764,39.6082,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.1,40.14,39.75,39.78,-0.24,-0.6,860479.315817,4625,39.976,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":151,"volume":211,"transactions":212,"vwap":213},"2026-09-29",40.05,40.12,39.845,40.02,0.14,1109408.563534,6102,39.9901,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",39.96,40.06,39.565,39.88,-0.38,-0.94,1139486.187418,5945,39.8624,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",40.18,40.33,39.955,40.26,0.26,0.65,1162848.646888,5358,40.2056,{"date":237,"open":238,"high":196,"low":239,"close":240,"change":188,"percent_change":189,"volume":241,"transactions":242,"vwap":243},"2026-09-24",39.8,39.705,40,1226516.09245,6120,39.9291,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":182,"vwap":253},"2026-09-23",40.36,40.38,39.915,40.08,-0.47,-1.16,1230171.34139,40.0885,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",40.34,40.6457,40.3247,40.55,0.22,0.55,1188901.132918,5122,40.4946,{"date":266,"open":267,"high":268,"low":269,"close":228,"change":158,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",40.09,40.435,39.9559,1.87,1016716.776704,5007,40.2447,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",39.56,39.61,39.325,39.59,0.02,0.05,819699.185966,3769,39.4526,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",39.54,39.615,39.465,39.57,0.59,1.51,954227.232023,4369,39.549,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",39.29,39.3924,38.69,38.98,-0.07,-0.18,1127305.884245,5367,39.1734,{"date":308,"open":309,"high":310,"low":301,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",39.36,39.39,39.05,-0.29,-0.74,1347143.125935,5003,39.0809,{"date":318,"open":319,"high":287,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",39.21,39.145,39.34,-0.59,-1.48,1166828.851154,4798,39.368,{"date":328,"open":207,"high":207,"low":219,"close":329,"change":231,"percent_change":136,"volume":330,"transactions":331,"vwap":332},"2026-09-11",39.93,1073390.589764,5225,39.9958,{"date":334,"open":335,"high":18,"low":336,"close":337,"change":200,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",39.79,39.66,39.67,-1.49,1617462.540177,6100,39.755,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",40.41,40.485,40.215,40.27,-0.31,-0.76,1187232.418,5526,40.3234,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":280,"volume":360,"transactions":361,"vwap":362},"2026-09-08",40.73,40.79,40.52,40.58,0.01,978369.259372,3779,40.6801,{"date":364,"open":347,"high":365,"low":230,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",40.59,40.57,0.33,0.82,977130.674789,4175,40.4888,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":260,"percent_change":261,"volume":378,"transactions":379,"vwap":380},"2026-09-03",40.07,40.259,39.785,40.24,925767.341168,4914,40.0952,{"date":382,"open":383,"high":209,"low":384,"close":209,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",39.81,39.765,0.27,0.68,1082191.482504,4991,39.9366,{"date":391,"open":219,"high":392,"low":290,"close":197,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",39.995,-0.42,-1.05,1301117.354136,6130,39.7828,{"date":399,"open":400,"high":401,"low":206,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",40.32,40.3433,40.17,-0.25,-0.62,942286.470823,4681,40.1348,{"date":409,"open":410,"high":142,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",40.7,40.375,40.42,-0.28,-0.69,1007756.462671,4107,40.5317,{"date":419,"open":420,"high":420,"low":345,"close":410,"change":421,"percent_change":385,"volume":422,"transactions":423,"vwap":424},"2026-08-27",40.76,0.11,1069252.740937,4786,40.6027,{"date":426,"open":365,"high":427,"low":428,"close":365,"change":429,"percent_change":302,"volume":430,"transactions":431,"vwap":432},"2026-08-26",40.69,40.47,-0.03,810634.115474,4112,40.5951,{"date":434,"open":435,"high":410,"low":412,"close":436,"change":437,"percent_change":291,"volume":438,"transactions":439,"vwap":440},"2026-08-25",40.64,40.62,0.24,1394547.11865,5919,40.5934,{"date":442,"open":443,"high":443,"low":227,"close":247,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",40.54,-0.4,-0.98,926567.282072,4345,40.37,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",40.88,40.9,40.6601,40.78,0.23,0.57,829541.773122,4469,40.7877,{"date":461,"open":462,"high":463,"low":344,"close":259,"change":112,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",40.48,40.755,-0.02,1001814.296177,4886,40.5716,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":464,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",40.82,40.84,40.46,40.56,-0.05,1088011.108091,5166,40.6028,{"date":479,"open":480,"high":481,"low":259,"close":358,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",40.83,41,-0.85,-2.05,1598657.9459,6205,40.6803,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",41.51,41.715,41.41,41.43,0.15,0.36,1091678.708112,5185,41.5363,{"date":499,"open":491,"high":500,"low":501,"close":502,"change":112,"percent_change":464,"volume":503,"transactions":504,"vwap":505},"2026-08-14",41.46,41.15,41.28,960461.2545,6943,41.2558,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":45,"volume":513,"transactions":514,"vwap":515},"2026-08-13",41.02,41.44,41.015,41.29,0.41,1040104.48746,5809,41.3247,{"date":517,"open":518,"high":518,"low":471,"close":451,"change":494,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",41.05,0.89,960474.581285,9193,40.9252,{"date":524,"open":525,"high":526,"low":412,"close":357,"change":280,"percent_change":281,"volume":527,"transactions":528,"vwap":529},"2026-08-11",40.66,40.725,921892.010974,6948,40.5526,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",40.6,40.71,40.5,-0.13,-0.32,984442.530515,8254,40.6096,{"date":541,"open":420,"high":420,"low":542,"close":543,"change":437,"percent_change":291,"volume":544,"transactions":545,"vwap":546},"2026-08-07",40.3,40.63,919366.8594,6230,40.5517,{"date":548,"open":230,"high":526,"low":207,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",40.39,-0.41,-1,1173793.897444,8256,40.4789,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":474,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",41.1,41.34,40.8,-0.12,1219201.738172,8970,41.0585,{"date":565,"open":566,"high":481,"low":412,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",40.43,40.85,0.94,2.36,1160842.126486,7356,40.7902,{"date":574,"open":575,"high":240,"low":576,"close":186,"change":512,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",39.49,39.35,1.04,1296472.035441,9516,39.7614,{"date":582,"open":374,"high":402,"low":583,"close":584,"change":280,"percent_change":281,"volume":585,"transactions":586,"vwap":587},"2026-07-31",39.19,39.5,1880263.197284,14204,39.5741,{"date":589,"open":590,"high":287,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",38.79,38.73,39.48,1.45,3.81,1594215.271387,8380,39.3094,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",38.7,39.02,37.98,38.03,-0.78,-2.01,1707379.427459,9094,38.4136,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",38.59,38.9,38.2,38.81,-0.35,-0.89,1293441.480314,7616,38.6456,{"date":621,"open":276,"high":277,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",38.68,39.16,0.07,0.18,1139180.136345,7147,39.0184,{"date":630,"open":575,"high":290,"low":631,"close":632,"change":322,"percent_change":338,"volume":633,"transactions":634,"vwap":635},"2026-07-24",38.975,39.09,1128993.288343,6381,39.2462,{"date":637,"open":575,"high":638,"low":639,"close":640,"change":189,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",39.905,39.385,39.68,-0.5,1672545.179291,8525,39.6321,{"date":646,"open":647,"high":648,"low":647,"close":219,"change":649,"percent_change":250,"volume":650,"transactions":651,"vwap":332},"2026-07-22",39.82,40.0999,-0.19,1572619.638013,7203,{"date":653,"open":337,"high":654,"low":655,"close":374,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",40.175,39.58,1.05,2.69,1397020.381134,7666,40.0207,{"date":662,"open":663,"high":664,"low":665,"close":601,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",39.41,39.55,39,-0.1,-0.26,941062.373125,5507,39.2369,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":312,"percent_change":313,"volume":677,"transactions":678,"vwap":679},"2026-07-17",38.71,39.509,38.49,39.12,1704189.545082,10688,39.1627,{"date":681,"open":682,"high":683,"low":684,"close":663,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-16",39.65,39.855,39.24,-0.82,-2.04,1750564.126495,10870,39.4879,{"date":691,"open":692,"high":259,"low":21,"close":693,"change":694,"percent_change":444,"volume":695,"transactions":696,"vwap":697},"2026-07-15",40.53,40.23,-0.16,1299029.349536,7757,40.1308,{"date":699,"open":472,"high":700,"low":701,"close":549,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-14",40.605,40.2599,0.43,1.08,967312.997841,6169,40.4505,{"date":708,"open":693,"high":228,"low":683,"close":216,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",-1.04,-2.54,1064466.397704,6796,40.0467,{"date":715,"open":716,"high":717,"low":543,"close":481,"change":560,"percent_change":312,"volume":718,"transactions":9,"vwap":481},"2026-07-10",40.95,41.11,897000,{"date":720,"open":717,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",41.35,40.955,41.12,0.5,1.23,871700,{"date":728,"open":693,"high":729,"low":730,"close":436,"change":666,"percent_change":403,"volume":731,"transactions":9,"vwap":436},"2026-07-08",40.669,40.040001,1343400,{"date":733,"open":734,"high":735,"low":344,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",40.99,41.080002,40.72,-0.84,-2.02,1143100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",41.55,41.717,41.47,41.56,0.79,1.94,1224500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",41.48,41.82,40.334,40.77,-0.55,-1.33,1647700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",41.69,41.76,41.3,41.32,-1.01,-2.39,1178000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-30",41.89,42.41,41.85,42.33,0.47,1.12,1841400,{"date":777,"open":491,"high":769,"low":355,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",41.86,0.67,1.63,1122600,{"date":783,"open":501,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",41.68,41.029999,41.19,-0.68,-1.62,1499400,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":368,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",42.36,41.39,41.87,2,1651800,{"date":798,"open":799,"high":558,"low":543,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",41.13,41.049999,0.17,0.42,1559600,{"date":805,"open":716,"high":806,"low":559,"close":451,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":451},"2026-06-23",41.525,-1.71,-4.02,1364100,{"date":811,"open":812,"high":25,"low":813,"close":814,"change":210,"percent_change":367,"volume":815,"transactions":9,"vwap":814},"2026-06-22",42.84,42.425,42.59,1035100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",42.3,42.57,42.115,42.45,1.07,2.59,1303100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":474,"percent_change":560,"volume":831,"transactions":9,"vwap":830},"2026-06-17",41.93,42.208,41.345,41.38,1921500,{"date":833,"open":834,"high":835,"low":836,"close":492,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":492},"2026-06-16",41.95,42.12,41.4,-0.33,-0.79,1202900,{"date":841,"open":842,"high":843,"low":745,"close":761,"change":59,"percent_change":844,"volume":845,"transactions":9,"vwap":761},"2026-06-15",41.61,41.855,2.93,1050200,{"date":847,"open":549,"high":356,"low":196,"close":366,"change":848,"percent_change":141,"volume":849,"transactions":9,"vwap":366},"2026-06-12",0.13,930600,{"date":851,"open":852,"high":853,"low":623,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",39.32,40.49,40.44,1.58,4.07,1333800,{"date":859,"open":310,"high":383,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",38.82,38.86,-0.97,-2.44,1266400,{"date":866,"open":549,"high":867,"low":868,"close":147,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":147},"2026-06-09",40.67,38.638,0.03,0.08,2015700,{"date":873,"open":874,"high":875,"low":876,"close":238,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":238},"2026-06-08",40.0099983,40.16,39.706,0.6,1.53,992300,{"date":881,"open":246,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",40.398,39.064999,39.2,-1.97,-4.79,1345800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":649,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",40.74,41.375,40.705,41.17,-0.46,898000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":685,"volume":903,"transactions":9,"vwap":901},"2026-06-03",41.65,41.667,41.18,41.36,-0.34,1071100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":231,"percent_change":23,"volume":910,"transactions":9,"vwap":909},"2026-06-02",41.59,41.745,41.411,41.7,1292700,{"date":912,"open":785,"high":913,"low":734,"close":509,"change":126,"percent_change":914,"volume":915,"transactions":9,"vwap":509},"2026-06-01",41.66,0.97,1129400,{"date":917,"open":918,"high":919,"low":451,"close":920,"change":869,"percent_change":624,"volume":921,"transactions":9,"vwap":920},"2026-05-29",41.14,41.22,41.040001,862200,{"date":923,"open":525,"high":893,"low":462,"close":924,"change":385,"percent_change":136,"volume":925,"transactions":9,"vwap":924},"2026-05-28",41.0099983,1901800,{"date":927,"open":928,"high":929,"low":930,"close":890,"change":260,"percent_change":931,"volume":932,"transactions":9,"vwap":890},"2026-05-27",40.98,41.0050011,40.505,0.54,828500,{"date":934,"open":935,"high":936,"low":227,"close":357,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":357},"2026-05-26",40.2,40.61,1.16,2.95,1222500,{"date":941,"open":664,"high":942,"low":943,"close":309,"change":944,"percent_change":615,"volume":945,"transactions":9,"vwap":309},"2026-05-22",39.625,39.315,-0.14,1044800,{"date":947,"open":948,"high":336,"low":949,"close":584,"change":151,"percent_change":519,"volume":950,"transactions":9,"vwap":584},"2026-05-21",38.96,38.91,849700,{"date":952,"open":953,"high":884,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-20",38.64,38.44,39.15,0.83,2.17,1359100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":200,"volume":966,"transactions":9,"vwap":964},"2026-05-19",38.13,38.715,37.925,38.32,-0.23,1654000,{"date":968,"open":969,"high":969,"low":961,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",39.07,38.55,-0.17,-0.44,1682400,{"date":975,"open":976,"high":969,"low":300,"close":977,"change":709,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-15",38.93,38.72,-2.62,1274500,{"date":981,"open":279,"high":329,"low":287,"close":982,"change":281,"percent_change":848,"volume":983,"transactions":9,"vwap":982},"2026-05-14",39.76,830100,{"date":985,"open":287,"high":986,"low":987,"close":988,"change":52,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-13",39.825,39.17,39.71,1.25,1256100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",39.28,39.38,38.57,39.22,-0.65,-1.63,1134300,{"date":1001,"open":238,"high":730,"low":21,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",39.87,0.21,0.53,1090700,{"date":1007,"open":1008,"high":640,"low":1009,"close":336,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":336},"2026-05-08",39.31,39.295,0.76,1.95,1900800,{"date":1014,"open":1015,"high":592,"low":590,"close":612,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":612},"2026-05-07",39.43,-0.56,-1.42,1378800,{"date":1020,"open":1021,"high":1022,"low":665,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",39.18,39.495,39.46,1.17,3.06,1218800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":386,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-05",38.029999,38.415,38.29,1.81,1198700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":429,"percent_change":188,"volume":1040,"transactions":9,"vwap":1039},"2026-05-04",37.78,37.965,37.4,37.61,1611500,{"date":1042,"open":1043,"high":602,"low":1044,"close":1045,"change":1046,"percent_change":437,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",37.58,37.53,37.64,0.09,786800,{"date":1049,"open":1050,"high":1039,"low":1051,"close":1052,"change":23,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",37.26,37,37.55,1.71,1124100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":474,"percent_change":944,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",37.07,37.099998,36.75,36.92,1010800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-28",37.02,37.205,36.72,36.97,-0.52,-1.39,1144200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":801,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-27",37.52,37.6,37.365,37.49,0.46,1149200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":494,"percent_change":914,"volume":1085,"transactions":9,"vwap":1084},"2026-04-24",37.24,37.45,37.049999,37.32,1254200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":709,"volume":1093,"transactions":9,"vwap":1091},"2026-04-23",37.17,37.33,36.505,36.96,-0.39,1190800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":59,"volume":1101,"transactions":9,"vwap":1099},"2026-04-22",37.23,37.37,37.09,37.35,0.44,1679300,{"date":1103,"open":1104,"high":1082,"low":1105,"close":1106,"change":250,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-21",37.39,36.82,36.91,-1.26,1312000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":535,"percent_change":615,"volume":1115,"transactions":9,"vwap":1114},"2026-04-20",37.36,37.405,37.125,37.38,1252400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":456,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-17",37.57,37.845,37.46,37.51,1.54,1570500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":535,"percent_change":615,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",37.12,36.815,36.94,1219500,{"date":1131,"open":1091,"high":1132,"low":1133,"close":1057,"change":624,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1057},"2026-04-15",37.084999,36.77,0.19,1062200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1051,"change":136,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1051},"2026-04-14",36.62,37.029999,36.58,1.82,1310300,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":724,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-13",35.61,36.36,36.34,1.4,938600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":869,"percent_change":870,"volume":1156,"transactions":9,"vwap":1155},"2026-04-10",36.02,36.07,35.76,35.84,827800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":112,"percent_change":429,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",35.58,35.92,35.36,35.81,983500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1122,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-08",36,36.09,35.52,35.82,4.49,1837500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":848,"percent_change":146,"volume":1178,"transactions":9,"vwap":1177},"2026-04-07",34.099998,34.31,33.689,34.28,1505600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":519,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",33.96,34.21,33.925,34.15,0.3,1168300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":560,"percent_change":615,"volume":1193,"transactions":9,"vwap":1192},"2026-04-02",33.11,34.060001,33.060001,33.85,1295700,{"date":1195,"open":1196,"high":1177,"low":1197,"close":1198,"change":877,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",33.81,33.72,33.97,1.8,1343900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",32.53,33.41,32.47,33.37,1.26,3.92,1682800,{"date":1211,"open":1212,"high":1212,"low":26,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-30",32.75,32.11,-0.45,-1.38,1529900,{"date":1218,"open":1219,"high":1220,"low":1205,"close":1221,"change":1214,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",32.91,33,32.56,-1.36,1593800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",33.54,33.69,32.99,33.0099983,-1.07,-3.14,1334400,{"date":1234,"open":1235,"high":1177,"low":1236,"close":1237,"change":625,"percent_change":1004,"volume":1238,"transactions":9,"vwap":1237},"2026-03-25",34.2,33.86,34.080002,1161300,{"date":1240,"open":1241,"high":1190,"low":1242,"close":1243,"change":649,"percent_change":1016,"volume":1244,"transactions":9,"vwap":1243},"2026-03-24",33.68,33.543,33.9,1142700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1004,"percent_change":855,"volume":1251,"transactions":9,"vwap":1250},"2026-03-23",34.17,34.62,33.89,34.09,1473100,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-20",34.32,33.3,33.56,-0.9,-2.61,1303700,{"date":1261,"open":1243,"high":1262,"low":1263,"close":1264,"change":694,"percent_change":894,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",34.64,33.78,34.46,1277900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1248,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1248},"2026-03-18",35.0099983,35.09,34.58,-0.58,-1.65,1208400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":801,"percent_change":52,"volume":1280,"transactions":9,"vwap":1279},"2026-03-17",35.22,35.33,35.07,35.2,977200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":158,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",34.89,35.195,35.029999,2.16,1727300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",34.73,34.979,34.245,34.29,-0.21,-0.61,1069900,{"date":1298,"open":1299,"high":1268,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",34.99,34.455,34.5,-0.95,-2.68,1073800,{"date":1306,"open":1307,"high":1159,"low":1276,"close":1308,"change":493,"percent_change":802,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",35.41,35.45,1321300,{"date":1311,"open":1308,"high":1312,"low":1313,"close":1314,"change":281,"percent_change":210,"volume":1315,"transactions":9,"vwap":1314},"2026-03-10",35.96,35.26,35.3,1509400,{"date":1317,"open":1293,"high":1161,"low":1318,"close":1319,"change":1077,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-09",34.0099983,35.25,1.32,1075100,{"date":1323,"open":1324,"high":1325,"low":1264,"close":1326,"change":250,"percent_change":756,"volume":1327,"transactions":9,"vwap":1326},"2026-03-06",34.56,35.040001,34.79,1243000,{"date":1329,"open":1330,"high":1331,"low":1326,"close":1313,"change":200,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1313},"2026-03-05",35.48,35.73,-1.67,1549600,{"date":1335,"open":1336,"high":1167,"low":1330,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-04",35.59,35.86,0.51,1.44,1292100,{"date":1342,"open":1268,"high":1168,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-03",34.53,35.35,-1.13,-3.1,1903600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":902,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",36.040001,36.61,36.0099983,36.48,-0.92,1124200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1105,"change":666,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1105},"2026-02-27",36.53,36.851,36.49,-0.27,1062000,{"date":1364,"open":1057,"high":1058,"low":1365,"close":1060,"change":474,"percent_change":944,"volume":1366,"transactions":9,"vwap":1060},"2026-02-26",36.43,1180300,{"date":1368,"open":1369,"high":1139,"low":1370,"close":1067,"change":367,"percent_change":66,"volume":1371,"transactions":9,"vwap":1067},"2026-02-25",36.9,36.81,1179100,{"date":1373,"open":1146,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":568,"volume":1378,"transactions":9,"vwap":1376},"2026-02-24",36.74,36.225,36.64,0.34,1141200,{"date":1380,"open":1351,"high":1381,"low":1382,"close":1383,"change":972,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-23",36.67,36.165,36.3,-1.2,1533700,{"date":1387,"open":1388,"high":1133,"low":1389,"close":1374,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1374},"2026-02-20",36.23,36.22,0.45,1.24,1200300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":666,"percent_change":1361,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",36.11,36.29,35.94,1127600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":367,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",36.14,36.63,36.057999,36.39,0.92,1155300,{"date":1408,"open":1337,"high":1409,"low":1410,"close":1411,"change":302,"percent_change":649,"volume":1412,"transactions":9,"vwap":1411},"2026-02-17",36.216,35.65,36.060001,1717200,{"date":1414,"open":1312,"high":1383,"low":1415,"close":1416,"change":1417,"percent_change":1100,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",35.67,36.13,0.16,1536300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":641,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-12",36.69,36.79,35.885,35.97,-1.37,1243300,{"date":1428,"open":1351,"high":1138,"low":1429,"close":1430,"change":625,"percent_change":724,"volume":1431,"transactions":9,"vwap":1430},"2026-02-11",36.080002,36.47,1331400,{"date":1433,"open":1353,"high":1434,"low":1435,"close":1396,"change":944,"percent_change":220,"volume":1436,"transactions":9,"vwap":1396},"2026-02-10",36.52,36.251,1441900,{"date":1438,"open":1153,"high":1439,"low":1440,"close":1365,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1365},"2026-02-09",36.574,36.039001,0.31,0.86,952800,{"date":1445,"open":1168,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-06",36.16,35.49,36.12,0.93,2.64,1641900,{"date":1453,"open":1277,"high":1454,"low":1455,"close":1456,"change":1214,"percent_change":1107,"volume":1457,"transactions":9,"vwap":1456},"2026-02-05",35.673,35.099998,35.19,1493500,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1271,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-04",36.2,35.27,35.64,-1.6,1767200,{"date":1466,"open":1381,"high":1467,"low":1468,"close":1389,"change":1469,"percent_change":445,"volume":1470,"transactions":9,"vwap":1389},"2026-02-03",36.71,35.784,-0.36,1594500,{"date":1472,"open":1446,"high":1473,"low":1446,"close":1140,"change":437,"percent_change":136,"volume":1474,"transactions":9,"vwap":1140},"2026-02-02",36.737,992400,{"date":1476,"open":1374,"high":1060,"low":1389,"close":1147,"change":1068,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1147},"2026-01-30",-1.41,1803300,{"date":1480,"open":1058,"high":1058,"low":1481,"close":1482,"change":429,"percent_change":188,"volume":1483,"transactions":9,"vwap":1482},"2026-01-29",36.262,36.86,1383200,{"date":1485,"open":1098,"high":1098,"low":1374,"close":1486,"change":869,"percent_change":870,"volume":1487,"transactions":9,"vwap":1486},"2026-01-28",36.89,5495700,{"date":1489,"open":1374,"high":1490,"low":1491,"close":1482,"change":1492,"percent_change":822,"volume":1493,"transactions":9,"vwap":1482},"2026-01-27",36.935,36.696,0.39,1140600,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1430,"change":474,"percent_change":944,"volume":1499,"transactions":9,"vwap":1430},"2026-01-26",36.45,36.6,36.4,991700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1434,"change":625,"percent_change":724,"volume":1505,"transactions":9,"vwap":1434},"2026-01-23",36.28,36.54,36.18,1317100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1147,"change":493,"percent_change":512,"volume":1510,"transactions":9,"vwap":1147},"2026-01-22",36.46,36.245,1472900,{"date":1512,"open":1160,"high":1498,"low":1513,"close":1514,"change":261,"percent_change":1122,"volume":1515,"transactions":9,"vwap":1514},"2026-01-21",35.825,36.19,2337100,{"date":1517,"open":1154,"high":1518,"low":1519,"close":1462,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1462},"2026-01-20",35.937,35.565,-0.57,-1.57,1382500,{"date":1524,"open":1525,"high":1383,"low":1526,"close":1527,"change":1528,"percent_change":367,"volume":1529,"transactions":9,"vwap":1527},"2026-01-16",36.25,36.044998,36.21,0.12,1371800,{"date":1531,"open":1532,"high":1533,"low":1411,"close":1167,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1167},"2026-01-15",36.26,36.325,0.2,0.56,1609800,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":303,"percent_change":641,"volume":1542,"transactions":9,"vwap":1541},"2026-01-14",35.99,35.68,35.89,1886900,{"date":1544,"open":1389,"high":1545,"low":1546,"close":1153,"change":1547,"percent_change":550,"volume":1548,"transactions":9,"vwap":1153},"2026-01-13",36.24,35.963,-0.15,1307400,{"date":1550,"open":1551,"high":1545,"low":1551,"close":1389,"change":801,"percent_change":773,"volume":1552,"transactions":9,"vwap":1389},"2026-01-12",35.91,967300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":802,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-09",35.79,36.099998,35.738,36.049999,1.18,1077000,{"date":1562,"open":1169,"high":1169,"low":1563,"close":1564,"change":189,"percent_change":1016,"volume":1565,"transactions":9,"vwap":1564},"2026-01-08",35.509,35.63,1145300,{"date":1567,"open":1541,"high":1166,"low":1568,"close":1569,"change":1570,"percent_change":971,"volume":1571,"transactions":9,"vwap":1569},"2026-01-07",35.75,35.83,-0.06,983600,{"date":1573,"open":1540,"high":1160,"low":1410,"close":1541,"change":1574,"percent_change":746,"volume":1575,"transactions":9,"vwap":1541},"2026-01-06",0.28,1071400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1145,"change":1077,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1145},"2026-01-05",35.47,35.706,35.42,1.31,1238900,{"date":1584,"open":1278,"high":1585,"low":1586,"close":1587,"change":724,"percent_change":1339,"volume":1588,"transactions":9,"vwap":1587},"2026-01-02",35.199,34.985,35.15,1349600,{"date":1590,"open":1591,"high":1592,"low":1262,"close":1593,"change":971,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-31",34.87,34.88,34.65,-0.49,1092900,{"date":1597,"open":1283,"high":1598,"low":1599,"close":1599,"change":429,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-30",34.975,34.82,-0.09,1066500,{"date":1603,"open":1326,"high":1604,"low":1605,"close":1606,"change":303,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-29",34.895,34.725,34.85,-0.51,1543600,{"date":1610,"open":1611,"high":1285,"low":1612,"close":1285,"change":403,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1285},"2025-12-26",35,34.915,-0.71,643200,{"date":1616,"open":1617,"high":1618,"low":1456,"close":1619,"change":870,"percent_change":455,"volume":1620,"transactions":9,"vwap":1619},"2025-12-24",35.23,35.34,35.28,481900,{"date":1622,"open":1325,"high":1623,"low":1299,"close":1279,"change":801,"percent_change":52,"volume":1624,"transactions":9,"vwap":1279},"2025-12-23",35.217,1034600,{"date":1626,"open":1299,"high":1627,"low":1592,"close":1285,"change":22,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1285},"2025-12-22",35.060001,0.72,1032100,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":802,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-19",34.59,34.9,34.78,1.22,1509000,{"date":1638,"open":1639,"high":1640,"low":1254,"close":1641,"change":151,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-18",34.42,34.575,34.36,1.03,1032500,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1318,"change":894,"percent_change":756,"volume":1648,"transactions":9,"vwap":1318},"2025-12-17",34.51,33.98,945100,{"date":1650,"open":1651,"high":1324,"low":1652,"close":1653,"change":1654,"percent_change":536,"volume":1655,"transactions":9,"vwap":1653},"2025-12-16",34.45,34.265,34.47,-0.11,1015700,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1270,"change":666,"percent_change":312,"volume":1660,"transactions":9,"vwap":1270},"2025-12-15",34.86,34.543,1054200,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-12",35.13,34.55,34.68,-0.53,-1.51,1285000,{"date":1670,"open":1268,"high":1671,"low":1606,"close":1672,"change":625,"percent_change":1338,"volume":1673,"transactions":9,"vwap":1672},"2025-12-11",35.245,35.21,944900,{"date":1675,"open":1676,"high":1677,"low":1262,"close":1285,"change":260,"percent_change":23,"volume":1678,"transactions":9,"vwap":1285},"2025-12-10",34.75,35.155,1011900,{"date":1680,"open":1681,"high":1682,"low":1290,"close":1683,"change":188,"percent_change":965,"volume":1684,"transactions":9,"vwap":1683},"2025-12-09",34.77,34.877,34.81,912700,{"date":1686,"open":1611,"high":1611,"low":1687,"close":1283,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1283},"2025-12-08",34.776,0.1,0.29,1020000,{"date":1692,"open":1592,"high":1611,"low":1693,"close":1326,"change":1046,"percent_change":231,"volume":1694,"transactions":9,"vwap":1326},"2025-12-05",34.755,872800,{"date":1696,"open":1676,"high":1676,"low":1640,"close":1697,"change":870,"percent_change":455,"volume":1698,"transactions":9,"vwap":1697},"2025-12-04",34.7,752700,{"date":1700,"open":1701,"high":1702,"low":1641,"close":1248,"change":1003,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1248},"2025-12-03",34.44,34.66,0.61,905500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1046,"percent_change":231,"volume":1711,"transactions":9,"vwap":1710},"2025-12-02",34.48,34.57,34.34,34.41,1008100,{"date":1713,"open":1709,"high":1714,"low":1715,"close":1254,"change":667,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1254},"2025-12-01",34.466,34.26,-0.75,893300,{"date":1719,"open":1707,"high":1720,"low":1721,"close":1270,"change":1134,"percent_change":261,"volume":1722,"transactions":9,"vwap":1270},"2025-11-28",34.605,34.4,308600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1492,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-26",34.27,34.54,34.23,34.39,1.15,1084800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-25",33.74,34.085999,33.419,34,0.37,1.1,1108100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1100,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-24",33.32,33.695,33.26,33.63,1.33,1041300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1003,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-21",32.97,33.42,32.7,33.19,0.64,925800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":200,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-20",34.040001,34.12,32.92,32.98,-1.79,1081800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":107,"percent_change":625,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",33.52,33.805,33.29,33.58,1221100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1766,"change":1469,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1766},"2025-11-18",33.495,33.699,33.22,-1.06,1381800,{"date":1779,"open":1237,"high":1780,"low":1743,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-17",34.285,33.88,-0.3,-0.88,1026700,{"date":1786,"open":1196,"high":1787,"low":1788,"close":1789,"change":188,"percent_change":965,"volume":1790,"transactions":9,"vwap":1789},"2025-11-14",34.38,33.765,34.18,1043100,{"date":1792,"open":1634,"high":1793,"low":1794,"close":1715,"change":404,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1715},"2025-11-13",34.8,34.145,-1.78,1021600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1592,"change":210,"percent_change":126,"volume":1802,"transactions":9,"vwap":1592},"2025-11-12",34.92,34.97,34.795,789300,{"date":1804,"open":1805,"high":1806,"low":1270,"close":1807,"change":359,"percent_change":869,"volume":1808,"transactions":9,"vwap":1807},"2025-11-11",34.69,34.835,34.74,809200,{"date":1810,"open":1811,"high":1801,"low":1653,"close":1290,"change":261,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1290},"2025-11-10",34.63,1.61,670200,{"date":1815,"open":1816,"high":1789,"low":1817,"close":1789,"change":359,"percent_change":869,"volume":1818,"transactions":9,"vwap":1789},"2025-11-07",33.95,33.57,1177200,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1247,"change":220,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1247},"2025-11-06",34.52,34.049,-1.1,812400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1664,"change":625,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1664},"2025-11-05",34.37,34.71,34.345,0.52,747800,{"date":1833,"open":1834,"high":1697,"low":1835,"close":1827,"change":1271,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1827},"2025-11-04",34.43,34.33,-1.66,946000,{"date":1839,"open":1278,"high":1278,"low":1634,"close":1840,"change":1841,"percent_change":421,"volume":1842,"transactions":9,"vwap":1840},"2025-11-03",34.95,0.04,740300,{"date":1844,"open":1627,"high":1845,"low":1846,"close":1847,"change":429,"percent_change":1600,"volume":1848,"transactions":9,"vwap":1847},"2025-10-31",35.064999,34.713,34.91,754800,{"date":1850,"open":1851,"high":1852,"low":1604,"close":1853,"change":1068,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-30",35.02,35.16,34.94,-1.47,1589100,{"date":1857,"open":1578,"high":1336,"low":1858,"close":1859,"change":474,"percent_change":944,"volume":1860,"transactions":9,"vwap":1859},"2025-10-29",35.215,35.46,2063600,{"date":1862,"open":1447,"high":1863,"low":1307,"close":1864,"change":421,"percent_change":1441,"volume":1865,"transactions":9,"vwap":1864},"2025-10-28",35.6,35.51,1499100,{"date":1867,"open":1868,"high":1307,"low":1869,"close":1870,"change":1737,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-27",35.38,35.274,35.4,1.06,763900,{"date":1874,"open":1611,"high":1875,"low":1299,"close":1285,"change":146,"percent_change":1738,"volume":1876,"transactions":9,"vwap":1285},"2025-10-24",35.11,785000,{"date":1878,"open":1879,"high":1676,"low":1879,"close":1593,"change":1534,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1593},"2025-10-23",34.49,0.58,779900,{"date":1883,"open":1697,"high":1828,"low":1182,"close":1651,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1651},"2025-10-22",-0.22,-0.63,916300,{"date":1888,"open":1807,"high":1634,"low":1632,"close":1889,"change":1600,"percent_change":667,"volume":1890,"transactions":9,"vwap":1889},"2025-10-21",34.67,888200,{"date":1892,"open":1697,"high":1606,"low":1697,"close":1893,"change":1185,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-20",34.76,0.87,567000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1264,"change":1688,"percent_change":1689,"volume":1901,"transactions":9,"vwap":1264},"2025-10-17",34.22,34.526,34.155,706200,{"date":1903,"open":1593,"high":1593,"low":1904,"close":1641,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1641},"2025-10-16",34.147,0,1606900,{"date":1908,"open":1248,"high":1702,"low":1909,"close":1641,"change":624,"percent_change":1534,"volume":1910,"transactions":9,"vwap":1641},"2025-10-15",34.13,1139000,{"date":1912,"open":1913,"high":1914,"low":1733,"close":1293,"change":359,"percent_change":869,"volume":1915,"transactions":9,"vwap":1293},"2025-10-14",33.93,34.469,557100,{"date":1917,"open":1918,"high":1829,"low":1919,"close":1177,"change":232,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1177},"2025-10-13",34.14,34.029999,1.93,1362100,{"date":1923,"open":1664,"high":1708,"low":1924,"close":1745,"change":1354,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1745},"2025-10-10",33.59,-2.66,1099400,{"date":1928,"open":1290,"high":1676,"low":1701,"close":1664,"change":667,"percent_change":1716,"volume":1929,"transactions":9,"vwap":1664},"2025-10-09",1025200,{"date":1931,"open":1702,"high":1806,"low":1593,"close":1683,"change":437,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1683},"2025-10-08",0.69,1064200,{"date":1935,"open":1599,"high":1599,"low":1707,"close":1708,"change":189,"percent_change":1271,"volume":1936,"transactions":9,"vwap":1708},"2025-10-07",796400,{"date":1938,"open":1599,"high":1283,"low":1676,"close":1681,"change":359,"percent_change":869,"volume":1939,"transactions":9,"vwap":1681},"2025-10-06",860200,{"date":1941,"open":1599,"high":1592,"low":1593,"close":1893,"change":1688,"percent_change":1689,"volume":1942,"transactions":9,"vwap":1893},"2025-10-03",822000,{"date":1944,"open":1676,"high":1676,"low":1945,"close":1702,"change":437,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1702},"2025-10-02",34.485,0.7,776300,{"date":1949,"open":1950,"high":1707,"low":1759,"close":1639,"change":22,"percent_change":38,"volume":1951,"transactions":9,"vwap":1639},"2025-10-01",34.16,1120800,{"date":1953,"open":1954,"high":1955,"low":1913,"close":1247,"change":625,"percent_change":1004,"volume":1956,"transactions":9,"vwap":1247},"2025-09-30",34.049999,34.185,1255500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":493,"percent_change":1100,"volume":1963,"transactions":9,"vwap":1962},"2025-09-29",34.07,34.158,33.965,33.99,1133000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1417,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-26",33.77,33.87,33.655,33.84,0.48,1095000,{"date":1973,"open":1924,"high":1227,"low":1974,"close":1241,"change":403,"percent_change":313,"volume":1975,"transactions":9,"vwap":1241},"2025-09-25",33.465,1088400,{"date":1977,"open":1959,"high":1959,"low":1978,"close":1913,"change":1547,"percent_change":972,"volume":1979,"transactions":9,"vwap":1913},"2025-09-24",33.834,988700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1237,"change":1985,"percent_change":560,"volume":1986,"transactions":9,"vwap":1237},"2025-09-23",34.25,34.305,34.014999,-0.04,873300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1759,"change":848,"percent_change":146,"volume":1992,"transactions":9,"vwap":1759},"2025-09-22",33.94,34.167,33.905,714700,{"date":1994,"open":1198,"high":1995,"low":1996,"close":1962,"change":870,"percent_change":437,"volume":1997,"transactions":9,"vwap":1962},"2025-09-19",34.0060005,33.82,947400,{"date":1999,"open":1196,"high":2000,"low":1733,"close":2001,"change":437,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-18",34.026001,33.91,0.71,724900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":188,"percent_change":199,"volume":2010,"transactions":9,"vwap":2009},"2025-09-17",33.79,33.83,33.45,33.67,836700,{"date":2012,"open":1996,"high":1996,"low":1745,"close":2013,"change":112,"percent_change":429,"volume":2014,"transactions":9,"vwap":2013},"2025-09-16",33.75,805400,{"date":2016,"open":1924,"high":2017,"low":1769,"close":2018,"change":1574,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-15",33.775,33.76,0.84,1112000,{"date":2022,"open":2023,"high":1817,"low":2024,"close":2025,"change":1600,"percent_change":1361,"volume":2026,"transactions":9,"vwap":2025},"2025-09-12",33.53,33.459,33.48,567700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1817,"change":1737,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1817},"2025-09-11",33.43,33.605,33.395,1.11,1092500,{"date":2035,"open":1255,"high":2036,"low":2037,"close":2038,"change":869,"percent_change":1046,"volume":2039,"transactions":9,"vwap":2038},"2025-09-10",33.345,33.13,33.2,819400,{"date":2041,"open":2042,"high":2043,"low":1229,"close":2043,"change":869,"percent_change":1046,"volume":2044,"transactions":9,"vwap":2043},"2025-09-09",33.099998,33.17,952300,{"date":2046,"open":2047,"high":2048,"low":1220,"close":2048,"change":1574,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-08",33.049999,33.14,0.85,690200,{"date":2052,"open":2048,"high":2048,"low":2053,"close":2054,"change":1046,"percent_change":385,"volume":2055,"transactions":9,"vwap":2054},"2025-09-05",32.665,32.86,931500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1534,"percent_change":1703,"volume":2062,"transactions":9,"vwap":2061},"2025-09-04",32.6,32.799,32.535,32.77,690900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1046,"percent_change":1574,"volume":2069,"transactions":9,"vwap":2068},"2025-09-03",32.52,32.625,32.44,32.57,994700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":403,"percent_change":349,"volume":2076,"transactions":9,"vwap":2075},"2025-09-02",32.24,32.49,32.176,32.48,920800,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":189,"percent_change":1295,"volume":2082,"transactions":9,"vwap":2081},"2025-08-29",32.88,32.645,32.73,578200,{"date":2084,"open":2054,"high":2085,"low":2086,"close":2087,"change":493,"percent_change":1077,"volume":2088,"transactions":9,"vwap":2087},"2025-08-28",32.987,32.825,32.93,778100,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":112,"percent_change":429,"volume":2095,"transactions":9,"vwap":2094},"2025-08-27",32.64,32.8,32.62,32.78,662300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":870,"percent_change":437,"volume":2101,"transactions":9,"vwap":2099},"2025-08-26",32.66,32.79,32.65,650800,{"date":2103,"open":2087,"high":2104,"low":2105,"close":2106,"change":189,"percent_change":1295,"volume":2107,"transactions":9,"vwap":2106},"2025-08-25",32.94,32.685,32.71,767400,{"date":2109,"open":2093,"high":2110,"low":2068,"close":1219,"change":126,"percent_change":725,"volume":2111,"transactions":9,"vwap":1219},"2025-08-22",33.047001,1056800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2114,"change":302,"percent_change":1294,"volume":2117,"transactions":9,"vwap":2114},"2025-08-21",32.51,32.595,32.41,768800,{"date":2119,"open":2093,"high":2093,"low":2120,"close":2121,"change":1600,"percent_change":413,"volume":2122,"transactions":9,"vwap":2121},"2025-08-20",32.345,32.58,962900,{"date":2124,"open":1219,"high":1219,"low":2125,"close":2126,"change":413,"percent_change":482,"volume":2127,"transactions":9,"vwap":2126},"2025-08-19",32.635,32.67,659700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":869,"percent_change":1046,"volume":2134,"transactions":9,"vwap":2133},"2025-08-18",32.9,32.96,32.864,32.95,1001600,{"date":2136,"open":2133,"high":1750,"low":2137,"close":1760,"change":280,"percent_change":107,"volume":2138,"transactions":9,"vwap":1760},"2025-08-15",32.835,2486200,{"date":2140,"open":2141,"high":2142,"low":2106,"close":2130,"change":359,"percent_change":869,"volume":2143,"transactions":9,"vwap":2130},"2025-08-14",32.76,32.915,732200,{"date":2145,"open":1761,"high":2146,"low":2099,"close":2147,"change":1046,"percent_change":385,"volume":2148,"transactions":9,"vwap":2147},"2025-08-13",32.985,32.89,583100,{"date":2150,"open":1221,"high":2151,"low":2152,"close":2092,"change":512,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2092},"2025-08-12",32.81,32.435,1.27,602300,{"date":2156,"open":1205,"high":2157,"low":2158,"close":2159,"change":1654,"percent_change":902,"volume":2160,"transactions":9,"vwap":2159},"2025-08-11",32.54,32.335,32.39,923400,{"date":2162,"open":2114,"high":1221,"low":2116,"close":2163,"change":280,"percent_change":107,"volume":2050,"transactions":9,"vwap":2163},"2025-08-08",32.5,{"date":2165,"open":1752,"high":1752,"low":2166,"close":2075,"change":210,"percent_change":702,"volume":2167,"transactions":9,"vwap":2075},"2025-08-07",32.286,787300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":231,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-06",32.23,32.37,32.15,32.34,0.81,737900,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":837,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-05",32.35,32.029999,32.080002,-1.02,1000400,{"date":2184,"open":2185,"high":2116,"low":2186,"close":2116,"change":1830,"percent_change":780,"volume":2187,"transactions":9,"vwap":2116},"2025-08-04",32.17,32.14,907300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":550,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-01",31.97,31.99,31.67,31.89,-1.27,1424200,{"date":2197,"open":2106,"high":2106,"low":2198,"close":2199,"change":474,"percent_change":1547,"volume":2200,"transactions":9,"vwap":2199},"2025-07-31",32.27,32.3,649300,{"date":2202,"open":2203,"high":2114,"low":2204,"close":2178,"change":429,"percent_change":1600,"volume":2205,"transactions":9,"vwap":2178},"2025-07-30",32.38,32.2,840200,{"date":2207,"open":1203,"high":2208,"low":2209,"close":2203,"change":1654,"percent_change":902,"volume":2210,"transactions":9,"vwap":2203},"2025-07-29",32.545,32.32,685900,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2073,"change":189,"percent_change":1295,"volume":2215,"transactions":9,"vwap":2073},"2025-07-28",32.61,32.415,1043700,{"date":2217,"open":2163,"high":2081,"low":1205,"close":2218,"change":22,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-25",32.69,0.77,780300,{"date":2222,"open":2075,"high":2065,"low":2223,"close":2067,"change":666,"percent_change":348,"volume":2224,"transactions":9,"vwap":2067},"2025-07-24",32.375,882800,{"date":2226,"open":2227,"high":2068,"low":2228,"close":2157,"change":512,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2157},"2025-07-23",32.28,32.195,1.28,1185700,{"date":2232,"open":2185,"high":2185,"low":2233,"close":2234,"change":302,"percent_change":1884,"volume":2235,"transactions":9,"vwap":2234},"2025-07-22",31.884,32.13,738800,{"date":2237,"open":2170,"high":2238,"low":2239,"close":2204,"change":112,"percent_change":429,"volume":2240,"transactions":9,"vwap":2204},"2025-07-21",32.36,32.18,621500,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":474,"percent_change":1547,"volume":2246,"transactions":9,"vwap":2245},"2025-07-18",32.42,32.153,32.21,914000,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":625,"percent_change":1535,"volume":2253,"transactions":9,"vwap":2252},"2025-07-17",32.09,32.315,32.055,32.26,1371500,{"date":2255,"open":2256,"high":2249,"low":2257,"close":2180,"change":870,"percent_change":22,"volume":2258,"transactions":9,"vwap":2180},"2025-07-16",31.96,31.76,896300,{"date":2260,"open":2198,"high":2198,"low":2261,"close":2261,"change":1654,"percent_change":902,"volume":1848,"transactions":9,"vwap":2261},"2025-07-15",32,{"date":2263,"open":2264,"high":2234,"low":2265,"close":1213,"change":1841,"percent_change":1528,"volume":2266,"transactions":9,"vwap":1213},"2025-07-14",32.0099983,31.93,713200,{"date":2268,"open":2269,"high":2234,"low":2191,"close":2270,"change":1547,"percent_change":250,"volume":2271,"transactions":9,"vwap":2270},"2025-07-11",32.040001,32.07,704700,{"date":2273,"open":2245,"high":2274,"low":2275,"close":2276,"change":464,"percent_change":1570,"volume":2277,"transactions":9,"vwap":2276},"2025-07-10",32.25,32.035999,32.22,718100,{"date":2279,"open":1213,"high":2274,"low":2280,"close":2072,"change":1574,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2072},"2025-07-09",32.084,0.88,769600,{"date":2284,"open":2264,"high":2251,"low":2285,"close":2256,"change":869,"percent_change":1046,"volume":2286,"transactions":9,"vwap":2256},"2025-07-08",31.895,1408500,{"date":2288,"open":2179,"high":2289,"low":2290,"close":2265,"change":944,"percent_change":972,"volume":2291,"transactions":9,"vwap":2265},"2025-07-07",32.049999,31.77,871900,{"date":2293,"open":2294,"high":2295,"low":2256,"close":2270,"change":1417,"percent_change":724,"volume":2296,"transactions":9,"vwap":2270},"2025-07-03",31.98,32.135,679400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":1534,"percent_change":23,"volume":2302,"transactions":9,"vwap":2300},"2025-07-02",31.64,31.91,31.605,968300,{"date":2304,"open":2305,"high":2300,"low":2306,"close":2307,"change":667,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-01",31.86,31.62,31.71,-0.81,1735600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2190,"change":189,"percent_change":404,"volume":2315,"transactions":9,"vwap":2190},"2025-06-30",31.9,31.995,31.815,1314500,{"date":2317,"open":2289,"high":2318,"low":2256,"close":2185,"change":1185,"percent_change":568,"volume":2319,"transactions":9,"vwap":2185},"2025-06-27",32.226,517700,{"date":2321,"open":2290,"high":2322,"low":2323,"close":2324,"change":1689,"percent_change":1405,"volume":2325,"transactions":9,"vwap":2324},"2025-06-26",31.92,31.68,31.87,599700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":107,"percent_change":1134,"volume":2332,"transactions":9,"vwap":2331},"2025-06-25",31.56,31.61,31.49,31.58,930000,{"date":2334,"open":2335,"high":2329,"low":2336,"close":2337,"change":1004,"percent_change":1053,"volume":2338,"transactions":9,"vwap":2337},"2025-06-24",31.32,31.31,31.52,1027300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":22,"percent_change":2174,"volume":2345,"transactions":9,"vwap":2344},"2025-06-23",30.6,31.014999,30.54,30.99,575400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":965,"percent_change":313,"volume":2351,"transactions":9,"vwap":2350},"2025-06-20",31.09,30.7,30.74,645900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":359,"percent_change":869,"volume":2358,"transactions":9,"vwap":2357},"2025-06-18",31.01,31.144,30.89,30.97,761700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":312,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-17",31.12,31.19,30.92,30.96,-0.93,1023500,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":437,"percent_change":2219,"volume":2372,"transactions":9,"vwap":2371},"2025-06-16",31.21,31.43,31.25,593000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2354,"change":972,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2354},"2025-06-13",31.030001,31.235,30.915,-1.4,685300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1688,"percent_change":141,"volume":2386,"transactions":9,"vwap":2385},"2025-06-12",31.34,31.495,31.317,31.45,522900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":281,"percent_change":1417,"volume":2393,"transactions":9,"vwap":2392},"2025-06-11",31.4,31.515,31.27,31.35,696200,{"date":2395,"open":2391,"high":2336,"low":2348,"close":2396,"change":1528,"percent_change":146,"volume":2397,"transactions":9,"vwap":2396},"2025-06-10",31.3,803400,{"date":2399,"open":2400,"high":2396,"low":2401,"close":2402,"change":1841,"percent_change":848,"volume":2403,"transactions":9,"vwap":2402},"2025-06-09",31.23,31.135,31.18,701900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1134,"percent_change":1703,"volume":2410,"transactions":9,"vwap":2409},"2025-06-06",31.13,31.215,31.08,31.14,675700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":107,"percent_change":1134,"volume":2417,"transactions":9,"vwap":2416},"2025-06-05",31.07,31.17,30.87,30.95,745900,{"date":2419,"open":2420,"high":2344,"low":2421,"close":2356,"change":625,"percent_change":291,"volume":2422,"transactions":9,"vwap":2356},"2025-06-04",30.86,30.73,820800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1688,"percent_change":367,"volume":2429,"transactions":9,"vwap":2428},"2025-06-03",30.52,30.775,30.49,30.71,905900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1003,"percent_change":1932,"volume":2436,"transactions":9,"vwap":2435},"2025-06-02",30.35,30.634,30.22,30.61,891100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1600,"percent_change":1782,"volume":2443,"transactions":9,"vwap":2442},"2025-05-30",30.41,30.45,30.065001,30.4,841700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2427,"change":1528,"percent_change":126,"volume":2449,"transactions":9,"vwap":2427},"2025-05-29",30.67,30.68,30.36,861100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":199,"percent_change":604,"volume":2456,"transactions":9,"vwap":2455},"2025-05-28",30.55,30.57,30.326,30.37,845300,{"date":2458,"open":2459,"high":2460,"low":2442,"close":2435,"change":1004,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2435},"2025-05-27",30.47,30.645,1.76,708300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1547,"percent_change":641,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",29.83,30.165,29.82,30.08,1045000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1905,"percent_change":1905,"volume":2476,"transactions":9,"vwap":2475},"2025-05-22",30.14,30.387,30.105,30.23,1147100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2475,"change":837,"percent_change":72,"volume":2482,"transactions":9,"vwap":2475},"2025-05-21",30.44,30.629,30.15,745800,{"date":2484,"open":2485,"high":2453,"low":2486,"close":2487,"change":280,"percent_change":624,"volume":2488,"transactions":9,"vwap":2487},"2025-05-20",30.5,30.405,30.56,764500,{"date":2490,"open":2481,"high":2453,"low":2481,"close":2343,"change":1003,"percent_change":1932,"volume":2491,"transactions":9,"vwap":2343},"2025-05-19",618100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1688,"percent_change":367,"volume":2498,"transactions":9,"vwap":2497},"2025-05-16",30.26,30.38,30.125,30.33,824900,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2475,"change":869,"percent_change":1688,"volume":2504,"transactions":9,"vwap":2475},"2025-05-15",30.18,30.27,30.02,618300,{"date":2506,"open":2507,"high":2432,"low":2481,"close":2508,"change":1841,"percent_change":848,"volume":2062,"transactions":9,"vwap":2508},"2025-05-14",30.28,30.2,{"date":2510,"open":2503,"high":2502,"low":2511,"close":2512,"change":625,"percent_change":877,"volume":2513,"transactions":9,"vwap":2512},"2025-05-13",29.974,30.16,721200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-05-12",29.88,30,29.66,29.98,0.75,2.57,732700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":280,"percent_change":624,"volume":2529,"transactions":9,"vwap":2528},"2025-05-09",29.42,29.437,29.175,29.23,856200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":870,"percent_change":385,"volume":2536,"transactions":9,"vwap":2535},"2025-05-08",29.36,29.457,29.13,29.21,1119500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2534,"change":869,"percent_change":1688,"volume":2542,"transactions":9,"vwap":2534},"2025-05-07",29.11,29.22,28.95,1161700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":403,"percent_change":482,"volume":1939,"transactions":9,"vwap":2548},"2025-05-06",29.12,29.26,29.035,29.1,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":464,"percent_change":302,"volume":2554,"transactions":9,"vwap":2553},"2025-05-05",29.27,29.46,29.35,565900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":877,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-02",29.3,29.44,29.245,29.37,2.09,1029200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1134,"percent_change":136,"volume":2569,"transactions":9,"vwap":2568},"2025-05-01",28.99,29.040001,28.755,28.77,915800,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":281,"percent_change":625,"volume":2576,"transactions":9,"vwap":2575},"2025-04-30",28.21,28.657,28.025,28.58,882600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1688,"percent_change":151,"volume":2583,"transactions":9,"vwap":2582},"2025-04-29",28.36,28.61,28.34,28.53,913200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":869,"percent_change":421,"volume":2590,"transactions":9,"vwap":2589},"2025-04-28",28.45,28.52,28.17,28.43,1527000,{"date":2592,"open":2572,"high":2593,"low":2594,"close":2595,"change":455,"percent_change":368,"volume":2596,"transactions":9,"vwap":2595},"2025-04-25",28.42,28.1,28.4,1093400,{"date":2598,"open":2599,"high":2572,"low":2600,"close":2588,"change":773,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2588},"2025-04-24",27.76,27.73,1.7,844600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":126,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-04-23",27.95,28.106,27.65,27.7,1.47,1046000,{"date":179,"open":2612,"high":2613,"low":175,"close":2614,"change":437,"percent_change":519,"volume":2615,"transactions":9,"vwap":2614},27.059999,27.425,27.3,1333200]