[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGGR":3,"homepage-market-summary":30,"stock-historical-CGGR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGGR","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1146,0.0548,"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},47.81,47.94,48.055,47.63,47.45,0.36,0.76,2816762.590346,48.465,38.55,3041158.7318733544,93.4,1156,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.029999,2932634,1070411241.700212,46.79,"2025-04-22",[182,185,195,206,216,227,236,246,257,267,277,288,298,309,320,331,341,350,359,368,379,388,395,404,414,424,433,443,452,462,470,480,491,501,511,520,529,538,546,554,562,571,578,588,599,609,620,630,640,651,662,673,682,691,701,712,721,730,738,745,752,760,768,774,781,788,792,799,807,815,821,828,836,842,848,856,862,868,874,878,886,894,901,908,913,919,923,931,936,941,948,953,958,964,971,979,987,991,995,1000,1005,1011,1016,1020,1027,1033,1041,1048,1053,1058,1067,1071,1076,1085,1093,1101,1109,1116,1122,1129,1138,1145,1152,1159,1168,1175,1183,1190,1197,1205,1210,1217,1226,1234,1239,1246,1253,1259,1266,1274,1282,1291,1300,1306,1313,1319,1328,1335,1344,1350,1357,1364,1369,1374,1381,1390,1397,1402,1409,1415,1421,1430,1437,1443,1449,1453,1460,1467,1473,1478,1486,1491,1497,1501,1508,1514,1520,1527,1535,1539,1544,1549,1554,1558,1563,1566,1570,1574,1580,1586,1592,1597,1601,1604,1608,1615,1619,1624,1631,1638,1645,1650,1656,1661,1665,1670,1675,1678,1682,1688,1694,1701,1707,1712,1720,1727,1733,1740,1744,1751,1755,1762,1768,1772,1778,1783,1789,1795,1799,1806,1809,1813,1817,1821,1826,1832,1837,1842,1847,1852,1855,1860,1865,1872,1878,1883,1889,1893,1898,1902,1907,1912,1916,1922,1926,1929,1935,1941,1945,1948,1953,1959,1963,1968,1971,1976,1981,1987,1991,1994,1999,2003,2010,2014,2019,2024,2029,2032,2038,2044,2048,2055,2061,2066,2071,2077,2082,2087,2092,2097,2103,2108,2113,2119,2127,2135,2139,2145,2151,2154,2158,2164,2170,2174,2179,2185,2190,2194,2200,2206,2213,2218,2223,2229,2236,2241,2247,2254,2259,2265,2271,2277,2284,2292,2297,2303,2310,2316,2323,2329,2337,2343,2348,2354,2360,2367,2373,2380,2387,2393,2400,2408,2415,2421,2429,2434,2440,2444,2449,2455,2463,2471,2478,2485,2492,2499,2505,2511,2519,2526,2533,2540,2546,2554,2562],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},14471,47.8244,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",47.57,47.67,47.175,0.02,0.04,2725273.73559,17184,47.4226,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",47.76,47.835,47.41,47.43,-0.3,-0.63,2774989.979844,14120,47.6988,{"date":207,"open":208,"high":17,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",47.79,47.505,47.73,0.14,0.29,1925639.490735,12562,47.6522,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",47.83,47.9,47.39,47.59,-0.56,-1.16,1990083.304169,13743,47.639,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":107,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.23,47.8001,48.15,0.12,2005957.726618,13845,48.0783,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":122,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",47.55,48.13,47.46,48.09,0.52,1970280.715758,14941,47.9263,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",48.28,48.3,47.735,47.84,-0.48,-0.99,4914578.799907,15845,47.867,{"date":258,"open":259,"high":25,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.2,48.1559,48.32,0.21,0.44,2832563.14646,12798,48.3518,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":82,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",47.3,48.2684,47.27,48.11,2.87,3485435.24151,14599,47.9861,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",46.92,46.959,46.565,46.77,0.05,0.11,2129165.658001,9376,46.7495,{"date":289,"open":282,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",46.8,46.6,46.72,0.68,1.48,2897769.788406,10157,46.719,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",46.36,46.495,45.73,46.04,-0.08,-0.17,2335659.384337,13298,46.228,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",46.47,46.51,46.0402,46.12,-0.42,-0.9,2706461.865999,11075,46.1579,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",46.27,46.7055,46.205,46.54,-0.19,-0.41,2577755.855934,12686,46.5183,{"date":332,"open":333,"high":334,"low":292,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",46.86,46.98,46.73,0.37,0.8,3273538.43608,10049,46.8649,{"date":342,"open":343,"high":291,"low":344,"close":300,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",46.33,46.247,-0.5,-1.07,2154102.218281,11153,46.4106,{"date":351,"open":352,"high":353,"low":354,"close":333,"change":355,"percent_change":326,"volume":356,"transactions":357,"vwap":358},"2026-09-09",46.95,47.06,46.74,-0.09,2576556.463422,13238,46.9,{"date":360,"open":361,"high":362,"low":279,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",47.12,47.1699,-0.23,-0.49,1994821.782866,9943,47.0577,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",47.17,47.21,47.035,47.18,-0.1,-0.21,1884151.760645,9467,47.1257,{"date":380,"open":279,"high":381,"low":290,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",47.3258,47.28,0.54,1.16,2000698.179642,9698,47.201,{"date":389,"open":390,"high":282,"low":391,"close":354,"change":22,"percent_change":132,"volume":392,"transactions":393,"vwap":394},"2026-09-02",46.39,46.34,2057203.19203,10533,46.6547,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":345,"percent_change":346,"volume":401,"transactions":402,"vwap":403},"2026-09-01",46.42,46.645767,46.2106,46.38,2113228.764927,10477,46.4205,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":363,"volume":411,"transactions":412,"vwap":413},"2026-08-31",46.83,46.9251,46.67,46.88,-0.11,2758798.459727,10854,46.7837,{"date":415,"open":269,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",47.47,46.915,46.99,-0.27,-0.57,1896734.724183,10473,47.113,{"date":425,"open":426,"high":269,"low":418,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",47.09,47.26,0.41,0.88,2456935.502843,9828,47.1986,{"date":434,"open":435,"high":334,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",46.89,46.695,46.85,-0.13,-0.28,3373568.134542,9257,46.8387,{"date":444,"open":409,"high":445,"low":446,"close":334,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",47.04,46.785,0.33,0.71,2994428.245651,10135,46.9536,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",46.84,46.505,46.65,-0.35,-0.74,2039393.09955,10966,46.6968,{"date":463,"open":454,"high":464,"low":292,"close":465,"change":242,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",47.1,47,1.12,1689402.669424,9608,46.9764,{"date":471,"open":472,"high":473,"low":400,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",46.71,46.795,46.48,-0.46,-0.98,3295929.533618,11422,46.5354,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",46.66,47.02,46.46,46.94,0.69,1.49,2454003.085111,13747,46.8557,{"date":492,"open":493,"high":291,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",46.52,46.225,46.25,-0.79,-1.68,2689726.832239,12845,46.3553,{"date":502,"open":503,"high":504,"low":505,"close":445,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",47.23,47.2887,47.025,-0.16,-0.34,2265047.748768,9630,47.1507,{"date":512,"open":238,"high":238,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",47.13,47.2,-0.29,-0.61,2269971.204991,16950,47.2446,{"date":521,"open":513,"high":522,"low":445,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",47.6199,47.49,0.46,0.98,2496652.588028,10889,47.4447,{"date":530,"open":531,"high":531,"low":465,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",47.35,47.03,0.09,0.19,1697674.16685,18761,47.1079,{"date":539,"open":514,"high":540,"low":437,"close":485,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",47.2459,-0.07,-0.15,3140026.34728,21445,47.0255,{"date":547,"open":548,"high":514,"low":549,"close":550,"change":283,"percent_change":284,"volume":551,"transactions":552,"vwap":553},"2026-08-10",46.97,46.925,47.01,2749062.493443,18578,47.0427,{"date":555,"open":334,"high":556,"low":335,"close":557,"change":127,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",47.07,46.96,0.86,2644815.340529,19101,46.9413,{"date":563,"open":564,"high":435,"low":397,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",46.53,46.56,-0.2,-0.43,2696301.280635,23530,46.625,{"date":572,"open":371,"high":573,"low":354,"close":574,"change":191,"percent_change":533,"volume":575,"transactions":576,"vwap":577},"2026-08-05",47.4,46.76,2756148.496623,27324,46.9703,{"date":579,"open":580,"high":581,"low":582,"close":292,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",46.08,46.845,46.01,0.95,2.08,4016071.661912,27397,46.643,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",44.95,45.87,44.945,45.77,0.92,2.05,2533520.166433,21138,45.6869,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":212,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",45.04,45.27,44.33,44.85,0.65,2999897.140403,23514,44.78,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",43.96,44.595,43.87,44.56,0.77,1.76,3055545.552577,20326,44.3029,{"date":621,"open":622,"high":604,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",44.47,43.755,43.79,-0.78,-1.75,3086139.705386,20007,44.1797,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":112,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",44.37,44.744,44.045,44.57,-0.02,2173277.611805,15437,44.4805,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",44.92,45.025,44.19,44.58,0.22,0.5,1988670.753432,14167,44.5165,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",44.68,44.8,44.2503,44.36,-0.39,-0.87,2165938.63555,14413,44.4809,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",44.94,45.16,44.42,44.75,-0.85,-1.86,3676443.82428,21451,44.7477,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":457,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",45.74,45.94,45.6,-0.76,1968148.600618,10262,45.7312,{"date":683,"open":302,"high":684,"low":685,"close":686,"change":137,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",46.055,45.615,45.95,1.46,2170181.712922,11993,45.9268,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":410,"volume":698,"transactions":699,"vwap":700},"2026-07-20",45.65,45.81,45.275,45.29,-0.05,2198567.226564,14199,45.5665,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",45.1,45.725,44.905,45.34,-0.72,-1.56,2863301.074252,18803,45.3826,{"date":713,"open":714,"high":325,"low":715,"close":716,"change":202,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",46.41,45.845,46.06,-1.35,2699292.853152,17242,46.1811,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":283,"percent_change":284,"volume":727,"transactions":728,"vwap":729},"2026-07-15",46.82,46.87,46.355,46.69,2523459.494737,13768,46.6541,{"date":731,"open":564,"high":732,"low":343,"close":733,"change":734,"percent_change":38,"volume":735,"transactions":736,"vwap":737},"2026-07-14",46.725,46.64,0.34,2258953.078495,13002,46.6128,{"date":739,"open":482,"high":574,"low":324,"close":740,"change":678,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",46.3,-1.61,2419834.572152,13879,46.3962,{"date":746,"open":426,"high":514,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",46.63,47.060001,0.07,0.15,2515200,{"date":753,"open":754,"high":755,"low":756,"close":418,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":418},"2026-07-09",46.55,47.025002,46.465,0.59,1.27,2799900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":222,"volume":767,"transactions":9,"vwap":765},"2026-07-08",46.28,46.455,45.866,46.4,-0.26,2405000,{"date":769,"open":485,"high":770,"low":400,"close":482,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":482},"2026-07-07",47.0099983,-0.44,-0.93,2847400,{"date":775,"open":352,"high":776,"low":335,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",47.24,47.099998,0.57,1.23,3319800,{"date":782,"open":361,"high":783,"low":784,"close":564,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":564},"2026-07-02",47.29,46.14,-0.54,-1.15,2771600,{"date":789,"open":370,"high":790,"low":548,"close":556,"change":438,"percent_change":439,"volume":791,"transactions":9,"vwap":556},"2026-07-01",47.53,3063600,{"date":793,"open":335,"high":794,"low":795,"close":514,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":514},"2026-06-30",47.275,46.653,0.39,0.83,2835700,{"date":800,"open":801,"high":802,"low":591,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",46.2,46.836,46.81,1.03,2.25,2295400,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":355,"volume":814,"transactions":9,"vwap":812},"2026-06-26",45.36,46.31,45.32,45.78,-0.04,3271700,{"date":816,"open":495,"high":495,"low":817,"close":818,"change":534,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",45.465,45.82,0.42,2365700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":749,"percent_change":750,"volume":827,"transactions":9,"vwap":826},"2026-06-24",45.68,46.13,45.395,45.63,2457700,{"date":829,"open":830,"high":314,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",45.57,45.51,45.56,-1.14,-2.44,2719500,{"date":837,"open":838,"high":503,"low":325,"close":839,"change":766,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",47.040001,46.7,-0.55,2014100,{"date":843,"open":454,"high":838,"low":844,"close":557,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":557},"2026-06-18",46.415,0.87,1.89,2043400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":420,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-17",46.78,46.937,46.02,46.09,-1.22,5053500,{"date":857,"open":858,"high":859,"low":747,"close":482,"change":567,"percent_change":860,"volume":861,"transactions":9,"vwap":482},"2026-06-16",47.029999,47.22,-0.91,2671700,{"date":863,"open":864,"high":865,"low":864,"close":426,"change":758,"percent_change":866,"volume":867,"transactions":9,"vwap":426},"2026-06-15",46.75,47.235,2.77,2744100,{"date":869,"open":870,"high":871,"low":872,"close":818,"change":283,"percent_change":284,"volume":873,"transactions":9,"vwap":818},"2026-06-12",45.84,46.060001,45.31,2157700,{"date":875,"open":654,"high":715,"low":622,"close":593,"change":59,"percent_change":876,"volume":877,"transactions":9,"vwap":593},"2026-06-11",2.67,3097700,{"date":879,"open":880,"high":881,"low":882,"close":645,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":645},"2026-06-10",45.25,45.69,44.555,-1.09,-2.39,3276100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":374,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-09",46.16,46.59,44.45,45.67,-0.22,3815000,{"date":895,"open":896,"high":897,"low":898,"close":593,"change":52,"percent_change":899,"volume":900,"transactions":9,"vwap":593},"2026-06-08",45.93,46.095001,45.66,1.08,1893900,{"date":902,"open":839,"high":574,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",45.11,45.28,-1.93,-4.09,3647000,{"date":909,"open":290,"high":910,"low":726,"close":371,"change":911,"percent_change":438,"volume":912,"transactions":9,"vwap":371},"2026-06-04",47.34,-0.06,1498700,{"date":914,"open":790,"high":915,"low":916,"close":271,"change":917,"percent_change":678,"volume":918,"transactions":9,"vwap":271},"2026-06-03",47.597,47.080002,-0.36,2100200,{"date":920,"open":210,"high":210,"low":573,"close":20,"change":921,"percent_change":515,"volume":922,"transactions":9,"vwap":20},"2026-06-02",-0.14,1960800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":191,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",47.74,48.02,47.58,47.77,0.08,1777300,{"date":932,"open":188,"high":933,"low":240,"close":210,"change":934,"percent_change":147,"volume":935,"transactions":9,"vwap":210},"2026-05-29",47.85,0.18,1689800,{"date":937,"open":916,"high":938,"low":485,"close":238,"change":263,"percent_change":939,"volume":940,"transactions":9,"vwap":238},"2026-05-28",47.62,0.93,4054500,{"date":942,"open":426,"high":943,"low":944,"close":945,"change":122,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-27",47.19,46.875,47.11,0.53,2406600,{"date":949,"open":493,"high":950,"low":493,"close":333,"change":337,"percent_change":951,"volume":952,"transactions":9,"vwap":333},"2026-05-26",46.93,1.74,2508300,{"date":954,"open":955,"high":390,"low":956,"close":871,"change":112,"percent_change":636,"volume":957,"transactions":9,"vwap":871},"2026-05-22",46.24,46.0099983,1707200,{"date":959,"open":960,"high":343,"low":898,"close":961,"change":232,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-21",45.79,46.07,0.26,1885600,{"date":965,"open":966,"high":967,"low":968,"close":686,"change":38,"percent_change":969,"volume":970,"transactions":9,"vwap":686},"2026-05-20",45.4,45.965,45.225,1.61,2598600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":315,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",45.3,45.53,45.049999,45.22,-0.92,3943000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":921,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",45.8,45.995,45.295,45.64,-0.31,2357900,{"date":988,"open":853,"high":888,"low":989,"close":812,"change":658,"percent_change":669,"volume":990,"transactions":9,"vwap":812},"2026-05-15",45.71,2711700,{"date":992,"open":391,"high":473,"low":993,"close":456,"change":142,"percent_change":486,"volume":994,"transactions":9,"vwap":456},"2026-05-14",46.287,1669300,{"date":996,"open":997,"high":998,"low":685,"close":343,"change":147,"percent_change":797,"volume":999,"transactions":9,"vwap":343},"2026-05-13",46.080002,46.485,2215800,{"date":1001,"open":1002,"high":853,"low":1003,"close":686,"change":515,"percent_change":202,"volume":1004,"transactions":9,"vwap":686},"2026-05-12",46,45.404,2650200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":955,"change":112,"percent_change":636,"volume":1010,"transactions":9,"vwap":955},"2026-05-11",46.15,46.43,46.099998,2371000,{"date":1012,"open":852,"high":762,"low":1013,"close":495,"change":142,"percent_change":1014,"volume":1015,"transactions":9,"vwap":495},"2026-05-08",45.99,0.7,2128400,{"date":1017,"open":314,"high":1018,"low":989,"close":896,"change":911,"percent_change":438,"volume":1019,"transactions":9,"vwap":896},"2026-05-07",46.37,2007600,{"date":1021,"open":1022,"high":1023,"low":832,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-05-06",45.58,46.027,0.84,1.86,2505100,{"date":1028,"open":1029,"high":706,"low":1030,"close":1031,"change":212,"percent_change":605,"volume":1032,"transactions":9,"vwap":1031},"2026-05-05",45.23,45.125,45.15,1834200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":190,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",44.88,45.175,44.59,44.86,0.01,4826400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":604,"change":262,"percent_change":1046,"volume":1047,"transactions":9,"vwap":604},"2026-05-01",44.74,45.060001,44.72,0.47,1992600,{"date":1049,"open":622,"high":653,"low":1050,"close":1051,"change":336,"percent_change":1024,"volume":1052,"transactions":9,"vwap":1051},"2026-04-30",43.9,44.64,1806700,{"date":1054,"open":632,"high":632,"low":1055,"close":1056,"change":112,"percent_change":636,"volume":1057,"transactions":9,"vwap":1056},"2026-04-29",44.02,44.27,2292500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-28",44.39,44.52,44.049999,44.28,-0.47,-1.05,2407300,{"date":1068,"open":1061,"high":654,"low":1061,"close":667,"change":534,"percent_change":1069,"volume":1070,"transactions":9,"vwap":667},"2026-04-27",0.43,1615000,{"date":1072,"open":1073,"high":1051,"low":1074,"close":614,"change":819,"percent_change":583,"volume":1075,"transactions":9,"vwap":614},"2026-04-24",44.34,44.122,2254900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",44.46,44.546,43.7,44.14,-0.58,-1.3,3063800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1045,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1045},"2026-04-22",44.53,44.745,44.405,0.61,1.38,2652100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":567,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-21",44.69,44.755,44,44.11,-0.97,3011500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":785,"volume":1108,"transactions":9,"vwap":1106},"2026-04-20",44.62,44.7,44.22,44.54,-0.24,2206200,{"date":1110,"open":1087,"high":1111,"low":1112,"close":608,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":608},"2026-04-17",45.025002,44.5,0.64,1.45,2919800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1081,"change":636,"percent_change":697,"volume":1121,"transactions":9,"vwap":1081},"2026-04-16",44.25,44.31,43.897,2556500,{"date":1123,"open":1080,"high":1124,"low":1125,"close":1126,"change":1113,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-15",44.2,43.635,44.16,1.47,3555300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-14",42.89,43.57,42.851,43.52,0.91,2.14,3198000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":605,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-13",41.81,42.64,42.61,1.55,3681000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":541,"percent_change":305,"volume":1151,"transactions":9,"vwap":1150},"2026-04-10",42.15,42.24,41.84,41.96,1771700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":211,"percent_change":447,"volume":1158,"transactions":9,"vwap":1157},"2026-04-09",41.88,42.13,41.53,42.029999,3081200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",42.32,42.37,41.65,41.89,1.24,3.05,3526500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":107,"percent_change":750,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",40.47,40.665,40,40.65,2872200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":934,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",40.48,40.797,40.365,40.59,0.45,2344500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":326,"percent_change":1064,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",39.78,40.705,39.64,40.41,3569700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":428,"percent_change":89,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",40.57,40.94,40.31,40.6,3649800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":687,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-31",39.22,40.255,39.2,40.19,3.77,4890000,{"date":1206,"open":1207,"high":1207,"low":26,"close":1208,"change":515,"percent_change":458,"volume":1209,"transactions":9,"vwap":1208},"2026-03-30",39.36,38.73,4725100,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":658,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-27",39.65,38.935,39.02,-2.18,4721500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-26",40.52,40.735,39.86,39.89,-1.04,-2.54,3310300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":778,"volume":1233,"transactions":9,"vwap":1231},"2026-03-25",41.12,41.35,40.75,40.93,0.23,2433100,{"date":1235,"open":143,"high":1236,"low":1219,"close":1237,"change":457,"percent_change":668,"volume":1238,"transactions":9,"vwap":1237},"2026-03-24",40.92,40.7,4146800,{"date":1240,"open":1241,"high":1242,"low":1193,"close":1243,"change":946,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-23",41.17,41.61,41.049999,1.31,4899000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1219,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1219},"2026-03-20",41.22,40.24,-0.83,-2.01,5391000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1229,"change":985,"percent_change":458,"volume":1258,"transactions":9,"vwap":1229},"2026-03-19",41.16,41.56,41,3826000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":420,"percent_change":717,"volume":1265,"transactions":9,"vwap":1264},"2026-03-18",42.060001,42.225,41.635,41.66,3951000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":232,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",42.31,42.525,42.172,42.23,0.28,3686200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":487,"volume":1281,"transactions":9,"vwap":1279},"2026-03-16",41.99,42.317,41.955,42.11,0.62,3541700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-13",42.040001,42.275,41.409,41.49,-0.37,-0.88,3661100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",42.4,42.535,41.83,41.86,-1.01,-2.36,4693000,{"date":1301,"open":1302,"high":1303,"low":1142,"close":1304,"change":283,"percent_change":232,"volume":1305,"transactions":9,"vwap":1304},"2026-03-11",42.96,43.155,42.87,3411100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":304,"percent_change":326,"volume":1312,"transactions":9,"vwap":1311},"2026-03-10",43,43.305,42.71,42.82,5492400,{"date":1314,"open":1296,"high":1308,"low":1315,"close":1316,"change":1090,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-09",41.54,42.9,1.44,6346100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-06",42.35,42.65,42.125,42.29,-0.75,-1.74,4289700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":374,"percent_change":363,"volume":1334,"transactions":9,"vwap":1333},"2026-03-05",43.0099983,43.365,42.532,43.040001,5833800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",42.8,43.33,42.695,43.14,0.58,1.36,3995500,{"date":1345,"open":1147,"high":1346,"low":1242,"close":1347,"change":420,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-03",42.727,42.56,-1.32,7355500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":813,"percent_change":355,"volume":1356,"transactions":9,"vwap":1355},"2026-03-02",42.42,43.24,42.34,43.13,4727800,{"date":1358,"open":1131,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1082,"volume":1363,"transactions":9,"vwap":1361},"2026-02-27",43.19,42.77,43.17,-0.25,2857000,{"date":1365,"open":1366,"high":1366,"low":1316,"close":1367,"change":374,"percent_change":363,"volume":1368,"transactions":9,"vwap":1367},"2026-02-26",43.53,43.42,2779900,{"date":1370,"open":1353,"high":1132,"low":1371,"close":1134,"change":757,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1134},"2026-02-25",43.21,1.37,2951700,{"date":1375,"open":1376,"high":1330,"low":1377,"close":1378,"change":22,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-24",42.52,42.3,42.93,0.85,3221800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",43.23,43.3,42.43,42.57,-0.81,-1.87,3919200,{"date":1391,"open":1392,"high":1393,"low":1311,"close":1394,"change":734,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",42.88,43.61,43.38,0.79,6504000,{"date":1398,"open":1360,"high":1399,"low":1386,"close":1333,"change":1400,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1333},"2026-02-19",43.099998,0,2642800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1333,"change":127,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1333},"2026-02-18",42.69,43.29,42.565,0.94,3628300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1141,"change":112,"percent_change":636,"volume":1414,"transactions":9,"vwap":1141},"2026-02-17",42.38,42.795,42.044998,3550400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1322,"change":284,"percent_change":962,"volume":1420,"transactions":9,"vwap":1322},"2026-02-13",42.59,42.98,42.27,3838100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-12",43.59,43.69,42.455,42.54,-0.86,-1.98,3796500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":410,"percent_change":1362,"volume":1436,"transactions":9,"vwap":1435},"2026-02-11",43.95,43.98,42.99,43.4,3303200,{"date":1438,"open":1080,"high":1439,"low":1440,"close":1441,"change":355,"percent_change":375,"volume":1442,"transactions":9,"vwap":1441},"2026-02-10",43.88,43.484,43.51,2872800,{"date":1444,"open":1445,"high":623,"low":1446,"close":1447,"change":127,"percent_change":939,"volume":1448,"transactions":9,"vwap":1447},"2026-02-09",43.09,42.95,43.6,2765200,{"date":1450,"open":1376,"high":1405,"low":1376,"close":1451,"change":583,"percent_change":805,"volume":1452,"transactions":9,"vwap":1451},"2026-02-06",43.2,3306200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":707,"percent_change":497,"volume":1459,"transactions":9,"vwap":1458},"2026-02-05",42.47,42.91,42.075001,42.25,4417300,{"date":1461,"open":1393,"high":1393,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-04",42.46,42.97,-0.66,-1.51,4580500,{"date":1468,"open":1103,"high":1103,"low":1469,"close":1470,"change":860,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-03",43.139,43.63,-2.04,4925200,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1106,"change":929,"percent_change":934,"volume":1477,"transactions":9,"vwap":1106},"2026-02-02",44.18,44.746,2624800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1078,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1078},"2026-01-30",44.9,45.026001,44.305,-0.65,-1.44,6979500,{"date":1487,"open":1488,"high":1488,"low":1489,"close":903,"change":636,"percent_change":813,"volume":1490,"transactions":9,"vwap":903},"2026-01-29",45.45,44.38,3819700,{"date":1492,"open":809,"high":1493,"low":1494,"close":1495,"change":636,"percent_change":813,"volume":1496,"transactions":9,"vwap":1495},"2026-01-28",45.368,45.0050011,45.13,6569400,{"date":1498,"open":602,"high":904,"low":1499,"close":1031,"change":646,"percent_change":52,"volume":1500,"transactions":9,"vwap":1031},"2026-01-27",45.080002,2015000,{"date":1502,"open":1503,"high":1504,"low":654,"close":1505,"change":749,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-26",44.87,45.099998,44.93,0.16,2105200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1038,"change":191,"percent_change":533,"volume":1513,"transactions":9,"vwap":1038},"2026-01-23",44.76,45.0099983,44.66,3348300,{"date":1515,"open":1516,"high":1480,"low":635,"close":1517,"change":1046,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-01-22",44.83,44.82,1.06,3292400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":52,"percent_change":466,"volume":1526,"transactions":9,"vwap":1525},"2026-01-21",44.0099983,44.61,43.845,44.35,6292000,{"date":1528,"open":1529,"high":632,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-20",44.080002,43.815,43.86,-1.03,-2.29,5197400,{"date":1536,"open":1044,"high":1495,"low":608,"close":1537,"change":190,"percent_change":191,"volume":1538,"transactions":9,"vwap":1537},"2026-01-16",44.89,3730500,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1503,"change":1039,"percent_change":190,"volume":1543,"transactions":9,"vwap":1503},"2026-01-15",45.19,44.835,4346800,{"date":1545,"open":1546,"high":1546,"low":1087,"close":1038,"change":252,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1038},"2026-01-14",45.12,-1.06,5190300,{"date":1550,"open":1551,"high":826,"low":1552,"close":706,"change":363,"percent_change":345,"volume":1553,"transactions":9,"vwap":706},"2026-01-13",45.59,45.165,4689300,{"date":1555,"open":1556,"high":898,"low":1556,"close":830,"change":283,"percent_change":284,"volume":1557,"transactions":9,"vwap":830},"2026-01-12",45.2,2658700,{"date":1559,"open":696,"high":677,"low":1560,"close":1561,"change":447,"percent_change":38,"volume":1562,"transactions":9,"vwap":1561},"2026-01-09",45.115,45.52,3073900,{"date":1564,"open":966,"high":966,"low":975,"close":1541,"change":375,"percent_change":475,"volume":1565,"transactions":9,"vwap":1541},"2026-01-08",3284300,{"date":1567,"open":1568,"high":302,"low":1493,"close":966,"change":813,"percent_change":355,"volume":1569,"transactions":9,"vwap":966},"2026-01-07",45.44,3654900,{"date":1571,"open":1044,"high":1572,"low":664,"close":1568,"change":263,"percent_change":525,"volume":1573,"transactions":9,"vwap":1568},"2026-01-06",45.46,3148900,{"date":1575,"open":1517,"high":1576,"low":1577,"close":1578,"change":1181,"percent_change":102,"volume":1579,"transactions":9,"vwap":1578},"2026-01-05",45.155,44.805,45,4931800,{"date":1581,"open":1038,"high":1582,"low":1583,"close":1584,"change":929,"percent_change":934,"volume":1585,"transactions":9,"vwap":1584},"2026-01-02",44.925,44.265,44.55,3533400,{"date":1587,"open":1588,"high":1588,"low":1589,"close":622,"change":1590,"percent_change":458,"volume":1591,"transactions":9,"vwap":622},"2025-12-31",44.84,44.44,-0.33,2339800,{"date":1593,"open":1588,"high":1594,"low":1595,"close":654,"change":911,"percent_change":438,"volume":1596,"transactions":9,"vwap":654},"2025-12-30",44.99,44.775,2804700,{"date":1598,"open":1588,"high":1599,"low":1045,"close":1038,"change":766,"percent_change":1082,"volume":1600,"transactions":9,"vwap":1038},"2025-12-29",44.999,2204400,{"date":1602,"open":976,"high":976,"low":1511,"close":1546,"change":911,"percent_change":438,"volume":1603,"transactions":9,"vwap":1546},"2025-12-26",1297400,{"date":1605,"open":1499,"high":1556,"low":1594,"close":1606,"change":750,"percent_change":447,"volume":1607,"transactions":9,"vwap":1606},"2025-12-24",45.18,1080100,{"date":1609,"open":604,"high":1610,"low":1611,"close":1612,"change":284,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-23",45.040001,44.71,45.029999,0.24,2426200,{"date":1616,"open":1038,"high":1617,"low":1043,"close":642,"change":524,"percent_change":804,"volume":1618,"transactions":9,"vwap":642},"2025-12-22",44.96,2666000,{"date":1620,"open":1126,"high":1621,"low":1126,"close":1078,"change":52,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1078},"2025-12-19",44.545,1.11,2739900,{"date":1625,"open":1062,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1091,"volume":1630,"transactions":9,"vwap":1628},"2025-12-18",44.3,43.905,43.97,0.6,2937400,{"date":1632,"open":1081,"high":644,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-17",43.35,43.37,-0.67,-1.52,2464000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":749,"percent_change":1506,"volume":1644,"transactions":9,"vwap":1643},"2025-12-16",43.78,44.13,43.64,44.040001,2493000,{"date":1646,"open":890,"high":1647,"low":1648,"close":1628,"change":305,"percent_change":657,"volume":1649,"transactions":9,"vwap":1628},"2025-12-15",44.455,43.92,2479200,{"date":1651,"open":1652,"high":1611,"low":1653,"close":1081,"change":1483,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1081},"2025-12-12",44.67,43.875,-1.45,2931000,{"date":1657,"open":1112,"high":1658,"low":1119,"close":1659,"change":929,"percent_change":934,"volume":1660,"transactions":9,"vwap":1659},"2025-12-11",44.825,44.79,2348300,{"date":1662,"open":1489,"high":1658,"low":1475,"close":1611,"change":122,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1611},"2025-12-10",0.56,2708900,{"date":1666,"open":1119,"high":635,"low":1667,"close":1078,"change":533,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1078},"2025-12-09",44.225,0.2,2214700,{"date":1671,"open":653,"high":1672,"low":1673,"close":632,"change":1107,"percent_change":785,"volume":1674,"transactions":9,"vwap":632},"2025-12-08",44.77,44.186,2027400,{"date":1676,"open":1584,"high":1038,"low":1061,"close":1523,"change":750,"percent_change":734,"volume":1677,"transactions":9,"vwap":1523},"2025-12-05",1707000,{"date":1679,"open":1680,"high":1680,"low":1105,"close":1078,"change":211,"percent_change":142,"volume":1681,"transactions":9,"vwap":1078},"2025-12-04",44.6,2034200,{"date":1683,"open":1097,"high":1684,"low":1685,"close":1686,"change":646,"percent_change":647,"volume":1687,"transactions":9,"vwap":1686},"2025-12-03",44.4,43.935,44.32,2366800,{"date":1689,"open":1126,"high":1690,"low":1691,"close":1692,"change":284,"percent_change":122,"volume":1693,"transactions":9,"vwap":1692},"2025-12-02",44.29,43.91,44.099998,2657400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":515,"percent_change":1483,"volume":1700,"transactions":9,"vwap":1699},"2025-12-01",43.89,44.23,43.84,43.99,1823700,{"date":1702,"open":1692,"high":1703,"low":1704,"close":1063,"change":447,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1063},"2025-11-28",44.325,44.09,0.75,777400,{"date":1708,"open":1698,"high":1709,"low":1710,"close":1432,"change":142,"percent_change":38,"volume":1711,"transactions":9,"vwap":1432},"2025-11-26",44.115,43.717,1708700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1470,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1470},"2025-11-25",43.18,43.715,42.74,0.51,1.18,3146500,{"date":1721,"open":1385,"high":1371,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-24",42.41,43.12,0.99,2.35,2413200,{"date":1728,"open":1154,"high":1729,"low":1730,"close":1155,"change":336,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1155},"2025-11-21",42.55,41.42,0.89,4157500,{"date":1734,"open":1394,"high":1735,"low":1736,"close":1737,"change":1387,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-20",43.555,41.695,41.76,-1.9,4076300,{"date":1741,"open":1293,"high":1742,"low":1279,"close":1386,"change":262,"percent_change":647,"volume":1743,"transactions":9,"vwap":1386},"2025-11-19",42.876,2949800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1746,"change":457,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2025-11-18",42.36,42.735,41.91,-0.82,4384600,{"date":1752,"open":1434,"high":1394,"low":1352,"close":1310,"change":1753,"percent_change":772,"volume":1754,"transactions":9,"vwap":1310},"2025-11-17",-0.4,3077100,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":911,"percent_change":921,"volume":1761,"transactions":9,"vwap":1760},"2025-11-14",42.51,43.465,42.335,43.11,3419400,{"date":1763,"open":1432,"high":1097,"low":1764,"close":1361,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1361},"2025-11-13",43.0050011,-1,-2.26,4064200,{"date":1769,"open":1589,"high":1589,"low":611,"close":1770,"change":541,"percent_change":506,"volume":1771,"transactions":9,"vwap":1770},"2025-11-12",44.17,2582500,{"date":1773,"open":1774,"high":1119,"low":1628,"close":1775,"change":1776,"percent_change":419,"volume":1777,"transactions":9,"vwap":1775},"2025-11-11",44.21,44.24,-0.12,2339200,{"date":1779,"open":1098,"high":1780,"low":611,"close":656,"change":558,"percent_change":1781,"volume":1782,"transactions":9,"vwap":656},"2025-11-10",44.425,1.98,3033400,{"date":1784,"open":1785,"high":1786,"low":1386,"close":1786,"change":1787,"percent_change":749,"volume":1788,"transactions":9,"vwap":1786},"2025-11-07",43.15,43.5,0.03,3653300,{"date":1790,"open":1770,"high":1770,"low":1791,"close":1792,"change":1325,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-06",43.294,43.47,-1.7,3051400,{"date":1796,"open":1696,"high":1078,"low":1797,"close":1105,"change":127,"percent_change":1135,"volume":1798,"transactions":9,"vwap":1105},"2025-11-05",43.765,2944800,{"date":1800,"open":1801,"high":622,"low":1802,"close":1803,"change":1065,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-04",44.07,43.775,43.82,-2.34,3306100,{"date":1807,"open":665,"high":665,"low":1104,"close":1503,"change":1400,"percent_change":1400,"volume":1808,"transactions":9,"vwap":1503},"2025-11-03",2051600,{"date":1810,"open":1578,"high":975,"low":1811,"close":1503,"change":212,"percent_change":605,"volume":1812,"transactions":9,"vwap":1503},"2025-10-31",44.575,2990500,{"date":1814,"open":1617,"high":1576,"low":1584,"close":645,"change":1065,"percent_change":1815,"volume":1816,"transactions":9,"vwap":645},"2025-10-30",-2.3,3606600,{"date":1818,"open":881,"high":960,"low":1819,"close":826,"change":697,"percent_change":410,"volume":1820,"transactions":9,"vwap":826},"2025-10-29",45.285,3216200,{"date":1822,"open":1823,"high":1824,"low":1022,"close":823,"change":232,"percent_change":962,"volume":1825,"transactions":9,"vwap":823},"2025-10-28",45.72,45.835,3060400,{"date":1827,"open":1568,"high":685,"low":1828,"close":832,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":832},"2025-10-27",45.33,0.63,1.4,2248600,{"date":1833,"open":1511,"high":1834,"low":1537,"close":1505,"change":142,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1505},"2025-10-24",45.119,0.72,2184400,{"date":1838,"open":1081,"high":1839,"low":1692,"close":1523,"change":1069,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1523},"2025-10-23",44.65,0.97,3248600,{"date":1843,"open":645,"high":1844,"low":1845,"close":1475,"change":515,"percent_change":1483,"volume":1846,"transactions":9,"vwap":1475},"2025-10-22",44.605,43.81,3520700,{"date":1848,"open":1112,"high":1849,"low":1686,"close":622,"change":304,"percent_change":1850,"volume":1851,"transactions":9,"vwap":622},"2025-10-21",44.635,-0.18,2222300,{"date":1853,"open":1063,"high":1680,"low":1667,"close":1584,"change":757,"percent_change":82,"volume":1854,"transactions":9,"vwap":1584},"2025-10-20",2375600,{"date":1856,"open":1423,"high":1857,"low":1858,"close":611,"change":1506,"percent_change":336,"volume":1859,"transactions":9,"vwap":611},"2025-10-17",44.055,43.46,13399300,{"date":1861,"open":1489,"high":1862,"low":1366,"close":1863,"change":419,"percent_change":516,"volume":1864,"transactions":9,"vwap":1863},"2025-10-16",44.51,43.8,3704700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1801,"change":1613,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1801},"2025-10-15",44.26,44.525,43.68,0.55,2640300,{"date":1873,"open":1792,"high":1874,"low":1875,"close":1876,"change":326,"percent_change":567,"volume":1877,"transactions":9,"vwap":1876},"2025-10-14",44.155,43.095001,43.83,3224500,{"date":1879,"open":1424,"high":1880,"low":1132,"close":1055,"change":525,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1055},"2025-10-13",44.060001,2.28,2562700,{"date":1884,"open":1106,"high":1885,"low":1308,"close":1333,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1333},"2025-10-10",44.645,-1.42,-3.19,4028900,{"date":1890,"open":614,"high":614,"low":1891,"close":1078,"change":304,"percent_change":1850,"volume":1892,"transactions":9,"vwap":1078},"2025-10-09",44.271,2637900,{"date":1894,"open":603,"high":1895,"low":1775,"close":1106,"change":22,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1106},"2025-10-08",44.559,0.81,2401700,{"date":1899,"open":1523,"high":1900,"low":1699,"close":1475,"change":1288,"percent_change":1250,"volume":1901,"transactions":9,"vwap":1475},"2025-10-07",44.616,2466000,{"date":1903,"open":622,"high":1904,"low":1118,"close":1584,"change":1905,"percent_change":1014,"volume":1906,"transactions":9,"vwap":1584},"2025-10-06",44.63,0.31,2699300,{"date":1908,"open":1684,"high":1909,"low":1910,"close":1775,"change":1400,"percent_change":1400,"volume":1911,"transactions":9,"vwap":1775},"2025-10-03",44.485,44.035,2504900,{"date":1913,"open":622,"high":622,"low":1914,"close":1775,"change":929,"percent_change":934,"volume":1915,"transactions":9,"vwap":1775},"2025-10-02",44.029999,2510100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1126,"change":1613,"percent_change":1870,"volume":1921,"transactions":9,"vwap":1126},"2025-10-01",43.74,44.255,43.678,3221100,{"date":1923,"open":1696,"high":1924,"low":1366,"close":1648,"change":1787,"percent_change":749,"volume":1925,"transactions":9,"vwap":1648},"2025-09-30",43.949,2941100,{"date":1927,"open":1699,"high":1910,"low":1863,"close":1696,"change":122,"percent_change":778,"volume":1928,"transactions":9,"vwap":1696},"2025-09-29",2381200,{"date":1930,"open":1393,"high":1931,"low":1932,"close":1642,"change":1933,"percent_change":796,"volume":1934,"transactions":9,"vwap":1642},"2025-09-26",43.71,43.31,0.17,2411000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1792,"change":345,"percent_change":833,"volume":1940,"transactions":9,"vwap":1792},"2025-09-25",43.56,43.665,43.175,3121300,{"date":1942,"open":1686,"high":1686,"low":1845,"close":1628,"change":566,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1628},"2025-09-24",-0.45,1939100,{"date":1946,"open":1904,"high":1611,"low":1529,"close":1770,"change":327,"percent_change":977,"volume":1947,"transactions":9,"vwap":1770},"2025-09-23",3125200,{"date":1949,"open":1950,"high":1885,"low":656,"close":645,"change":1951,"percent_change":646,"volume":1952,"transactions":9,"vwap":645},"2025-09-22",44.43,0.1,1987700,{"date":1954,"open":1955,"high":1956,"low":1583,"close":1957,"change":750,"percent_change":734,"volume":1958,"transactions":9,"vwap":1957},"2025-09-19",44.515,44.535,44.48,2448400,{"date":1960,"open":1525,"high":1956,"low":1124,"close":603,"change":1961,"percent_change":293,"volume":1962,"transactions":9,"vwap":603},"2025-09-18",0.3,3151100,{"date":1964,"open":1770,"high":1770,"low":1965,"close":1914,"change":305,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1914},"2025-09-17",43.58,-0.38,3412000,{"date":1969,"open":1867,"high":1056,"low":1055,"close":1124,"change":283,"percent_change":284,"volume":1970,"transactions":9,"vwap":1124},"2025-09-16",2093200,{"date":1972,"open":1699,"high":1697,"low":1973,"close":1974,"change":1069,"percent_change":525,"volume":1975,"transactions":9,"vwap":1974},"2025-09-15",43.975,44.15,2946400,{"date":1977,"open":1424,"high":1803,"low":1978,"close":1979,"change":107,"percent_change":211,"volume":1980,"transactions":9,"vwap":1979},"2025-09-12",43.65,43.72,2051200,{"date":1982,"open":1132,"high":1983,"low":1984,"close":1985,"change":22,"percent_change":797,"volume":1986,"transactions":9,"vwap":1985},"2025-09-11",43.77,43.421,43.66,2532100,{"date":1988,"open":1423,"high":1423,"low":1989,"close":1384,"change":1039,"percent_change":190,"volume":1990,"transactions":9,"vwap":1384},"2025-09-10",43.165,2994800,{"date":1992,"open":1714,"high":1309,"low":1418,"close":1405,"change":534,"percent_change":263,"volume":1993,"transactions":9,"vwap":1405},"2025-09-09",3014200,{"date":1995,"open":1996,"high":1371,"low":1997,"close":1399,"change":646,"percent_change":1717,"volume":1998,"transactions":9,"vwap":1399},"2025-09-08",43.080002,43.049999,2693700,{"date":2000,"open":1359,"high":1371,"low":2001,"close":1392,"change":122,"percent_change":757,"volume":2002,"transactions":9,"vwap":1392},"2025-09-05",42.48,3240000,{"date":2004,"open":2005,"high":1322,"low":2006,"close":2007,"change":263,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-04",42.28,42.175,42.63,1.04,2152200,{"date":2011,"open":2005,"high":1293,"low":1276,"close":2012,"change":1506,"percent_change":147,"volume":2013,"transactions":9,"vwap":2012},"2025-09-03",42.19,2531000,{"date":2015,"open":1264,"high":2016,"low":2017,"close":1157,"change":766,"percent_change":516,"volume":2018,"transactions":9,"vwap":1157},"2025-09-02",42.035,41.48,3075100,{"date":2020,"open":1141,"high":2021,"low":2022,"close":1324,"change":567,"percent_change":1297,"volume":2023,"transactions":9,"vwap":1324},"2025-08-29",42.725,42.145,2896300,{"date":2025,"open":2026,"high":1716,"low":1425,"close":2027,"change":1961,"percent_change":448,"volume":2028,"transactions":9,"vwap":2027},"2025-08-28",42.49,42.72,3327900,{"date":2030,"open":1722,"high":2026,"low":1419,"close":1352,"change":191,"percent_change":533,"volume":2031,"transactions":9,"vwap":1352},"2025-08-27",2341500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1411,"change":1613,"percent_change":778,"volume":2037,"transactions":9,"vwap":1411},"2025-08-26",42.12,42.405,42.105,2813800,{"date":2039,"open":2040,"high":2041,"low":2034,"close":2042,"change":410,"percent_change":766,"volume":2043,"transactions":9,"vwap":2042},"2025-08-25",42.21,42.345,42.14,2417700,{"date":2045,"open":1287,"high":1162,"low":2046,"close":1458,"change":558,"percent_change":584,"volume":2047,"transactions":9,"vwap":1458},"2025-08-22",41.44,3711300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":506,"percent_change":657,"volume":2054,"transactions":9,"vwap":2053},"2025-08-21",41.41,41.565,41.205,41.39,3028700,{"date":2056,"open":1264,"high":2057,"low":2058,"close":2059,"change":1107,"percent_change":420,"volume":2060,"transactions":9,"vwap":2059},"2025-08-20",41.684,40.98,41.55,3606500,{"date":2062,"open":1354,"high":1354,"low":2063,"close":2064,"change":420,"percent_change":717,"volume":2065,"transactions":9,"vwap":2064},"2025-08-19",41.705,41.79,2797800,{"date":2067,"open":2068,"high":2069,"low":2034,"close":1746,"change":929,"percent_change":534,"volume":2070,"transactions":9,"vwap":1746},"2025-08-18",42.26,42.39,2863100,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2005,"change":2075,"percent_change":541,"volume":2076,"transactions":9,"vwap":2005},"2025-08-15",42.45,42.16,-0.03,2973400,{"date":2078,"open":2012,"high":2079,"low":2080,"close":1268,"change":304,"percent_change":326,"volume":2081,"transactions":9,"vwap":1268},"2025-08-14",42.425,42.128,3118400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2069,"change":112,"percent_change":636,"volume":2086,"transactions":9,"vwap":2069},"2025-08-13",42.62,42.2,3417600,{"date":2088,"open":2089,"high":2090,"low":1164,"close":1293,"change":1090,"percent_change":687,"volume":2091,"transactions":9,"vwap":1293},"2025-08-12",42.07,42.429,2547300,{"date":2093,"open":1149,"high":2094,"low":2095,"close":2064,"change":112,"percent_change":636,"volume":2096,"transactions":9,"vwap":2064},"2025-08-11",42.084999,41.74,2605000,{"date":2098,"open":1140,"high":2099,"low":2100,"close":2101,"change":1951,"percent_change":1613,"volume":2102,"transactions":9,"vwap":2101},"2025-08-08",41.95,41.715,41.8,3140500,{"date":2104,"open":2089,"high":2105,"low":1229,"close":2106,"change":541,"percent_change":305,"volume":2107,"transactions":9,"vwap":2106},"2025-08-07",42.09,41.7,3150300,{"date":2109,"open":2017,"high":2101,"low":2110,"close":2111,"change":263,"percent_change":1518,"volume":2112,"transactions":9,"vwap":2111},"2025-08-06",41.36,41.77,2712700,{"date":2114,"open":2095,"high":2115,"low":2116,"close":2117,"change":1943,"percent_change":72,"volume":2118,"transactions":9,"vwap":2117},"2025-08-05",41.82,41.235,41.33,2706600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":845,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-04",41.28,41.825,41.26,41.78,2.13,3498100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1749,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-08-01",41.14,41.165,40.58,40.91,-1.97,3290400,{"date":2136,"open":1162,"high":1162,"low":1163,"close":2137,"change":1951,"percent_change":1613,"volume":2138,"transactions":9,"vwap":2137},"2025-07-31",41.73,3542200,{"date":2140,"open":1163,"high":2141,"low":2142,"close":2143,"change":1951,"percent_change":1613,"volume":2144,"transactions":9,"vwap":2143},"2025-07-30",41.836,41.362,41.63,3473100,{"date":2146,"open":1296,"high":2147,"low":2148,"close":1156,"change":1362,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1156},"2025-07-29",41.875,41.45,-0.6,2481800,{"date":2152,"open":2124,"high":1154,"low":2106,"close":2124,"change":929,"percent_change":534,"volume":2153,"transactions":9,"vwap":2124},"2025-07-28",2385100,{"date":2155,"open":2156,"high":1737,"low":2148,"close":2106,"change":1232,"percent_change":1870,"volume":2157,"transactions":9,"vwap":2106},"2025-07-25",41.46,2303400,{"date":2159,"open":2160,"high":2161,"low":1730,"close":2162,"change":355,"percent_change":892,"volume":2163,"transactions":9,"vwap":2162},"2025-07-24",41.6,41.62,41.47,2064200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1256,"change":142,"percent_change":132,"volume":2169,"transactions":9,"vwap":1256},"2025-07-23",41.4,41.57,41.25,3285700,{"date":2171,"open":2148,"high":2148,"low":1236,"close":2172,"change":542,"percent_change":917,"volume":2173,"transactions":9,"vwap":2172},"2025-07-22",41.24,3046300,{"date":2175,"open":2050,"high":2176,"low":2177,"close":2053,"change":533,"percent_change":646,"volume":2178,"transactions":9,"vwap":2053},"2025-07-21",41.59,41.38,2395200,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2075,"percent_change":541,"volume":2184,"transactions":9,"vwap":2183},"2025-07-18",41.5,41.15,41.3,2559200,{"date":2186,"open":2187,"high":2053,"low":2188,"close":2117,"change":1272,"percent_change":293,"volume":2189,"transactions":9,"vwap":2117},"2025-07-17",41.080002,41.029999,3145300,{"date":2191,"open":2192,"high":2187,"low":1192,"close":1243,"change":534,"percent_change":1046,"volume":2193,"transactions":9,"vwap":1243},"2025-07-16",40.97,3177600,{"date":2195,"open":2121,"high":2196,"low":2197,"close":2198,"change":1850,"percent_change":771,"volume":2199,"transactions":9,"vwap":2198},"2025-07-15",41.326,40.85,40.86,3952800,{"date":2201,"open":2202,"high":2203,"low":1230,"close":2204,"change":122,"percent_change":1090,"volume":2205,"transactions":9,"vwap":2204},"2025-07-14",40.8,41.105,41.040001,2638500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1850,"percent_change":771,"volume":2212,"transactions":9,"vwap":2211},"2025-07-11",40.82,40.89,40.67,40.79,2156100,{"date":2214,"open":2192,"high":2215,"low":2216,"close":2192,"change":929,"percent_change":1668,"volume":2217,"transactions":9,"vwap":2192},"2025-07-10",41.0099983,40.657,2470200,{"date":2219,"open":2220,"high":1236,"low":2221,"close":2209,"change":147,"percent_change":1407,"volume":2222,"transactions":9,"vwap":2209},"2025-07-09",40.71,40.655,3626000,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":911,"percent_change":542,"volume":2228,"transactions":9,"vwap":2227},"2025-07-08",40.69,40.42,40.51,2452000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1192,"change":766,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1192},"2025-07-07",40.62,40.68,40.34,-0.64,2914400,{"date":2237,"open":2225,"high":2238,"low":2210,"close":2239,"change":147,"percent_change":1407,"volume":2240,"transactions":9,"vwap":2239},"2025-07-03",40.905,40.83,1470900,{"date":2242,"open":1202,"high":2243,"low":2244,"close":2245,"change":122,"percent_change":1280,"volume":2246,"transactions":9,"vwap":2245},"2025-07-02",40.485,40.15,40.45,4760800,{"date":2248,"open":1177,"high":2249,"low":2250,"close":2251,"change":1943,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-07-01",40.547,40.0099983,40.2,-1.11,3440200,{"date":2255,"open":1237,"high":2256,"low":2257,"close":1173,"change":1668,"percent_change":52,"volume":2258,"transactions":9,"vwap":1173},"2025-06-30",40.73,40.545,3215900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2245,"change":212,"percent_change":1835,"volume":2264,"transactions":9,"vwap":2245},"2025-06-27",40.25,40.55,40.135,2773600,{"date":2266,"open":2267,"high":1202,"low":2268,"close":2269,"change":127,"percent_change":102,"volume":2270,"transactions":9,"vwap":2269},"2025-06-26",39.92,39.8,40.16,2244400,{"date":2272,"open":2273,"high":2274,"low":1212,"close":2275,"change":2075,"percent_change":304,"volume":2276,"transactions":9,"vwap":2275},"2025-06-25",39.96,39.97,39.76,2666900,{"date":2278,"open":2279,"high":1221,"low":2280,"close":2281,"change":605,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-06-24",39.61,39.5,39.79,1.66,3052800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1165,"volume":2291,"transactions":9,"vwap":2289},"2025-06-23",38.66,39.18,38.485,39.14,0.48,2511100,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2286,"change":326,"percent_change":364,"volume":2296,"transactions":9,"vwap":2286},"2025-06-20",39.11,38.56,2265700,{"date":2298,"open":2299,"high":2289,"low":2300,"close":2301,"change":112,"percent_change":2075,"volume":2302,"transactions":9,"vwap":2301},"2025-06-18",38.92,38.76,38.85,3335900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":917,"percent_change":977,"volume":2309,"transactions":9,"vwap":2308},"2025-06-17",39.07,39.155,38.79,38.86,3028300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":1199,"change":1046,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1199},"2025-06-16",39.049999,39.35,1.21,2092000,{"date":2317,"open":2318,"high":2305,"low":2319,"close":2320,"change":771,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-13",38.71,38.58,38.75,-1.12,3276600,{"date":2324,"open":2325,"high":1207,"low":2326,"close":2327,"change":374,"percent_change":1362,"volume":2328,"transactions":9,"vwap":2327},"2025-06-12",39.12,39.077999,39.19,2139800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":283,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-11",39.41,39.54,39.13,39.29,0.13,2945900,{"date":2338,"open":2333,"high":2339,"low":2340,"close":2341,"change":122,"percent_change":1113,"volume":2342,"transactions":9,"vwap":2341},"2025-06-10",39.265,38.84,39.24,3334500,{"date":2344,"open":2345,"high":2346,"low":2300,"close":2345,"change":191,"percent_change":1951,"volume":2347,"transactions":9,"vwap":2345},"2025-06-09",38.99,39.077,2009700,{"date":2349,"open":1214,"high":2350,"low":2308,"close":2351,"change":336,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-06-06",39.125,38.95,0.96,2000100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2319,"change":1362,"percent_change":2234,"volume":2359,"transactions":9,"vwap":2319},"2025-06-05",38.98,39.145,38.37,3693400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1933,"percent_change":263,"volume":2366,"transactions":9,"vwap":2365},"2025-06-04",38.77,38.96,38.65,38.83,2436800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2286,"change":934,"percent_change":1046,"volume":2372,"transactions":9,"vwap":2286},"2025-06-03",38.54,38.81,38.41,2651700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":142,"percent_change":1024,"volume":2379,"transactions":9,"vwap":2378},"2025-06-02",38.07,38.495,37.85,38.48,2074800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":355,"percent_change":1107,"volume":2386,"transactions":9,"vwap":2385},"2025-05-30",38.12,38.24,37.64,38.16,1995100,{"date":2388,"open":2295,"high":2389,"low":2390,"close":2391,"change":232,"percent_change":1905,"volume":2392,"transactions":9,"vwap":2391},"2025-05-29",38.63,38.040001,38.25,2071500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":355,"percent_change":1107,"volume":2399,"transactions":9,"vwap":2398},"2025-05-28",38.3,38.395,38.095001,38.13,1820400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":797,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-27",37.86,38.29,37.78,38.22,2.22,1984000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1107,"percent_change":2234,"volume":2414,"transactions":9,"vwap":2413},"2025-05-23",37.13,37.586,37.049999,37.39,1943600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2417,"change":191,"percent_change":284,"volume":2420,"transactions":9,"vwap":2417},"2025-05-22",37.63,37.87,37.45,1832200,{"date":2422,"open":2423,"high":2424,"low":2419,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-21",37.93,38.27,37.59,-0.62,-1.62,2486500,{"date":2430,"open":2431,"high":2395,"low":2423,"close":2432,"change":438,"percent_change":507,"volume":2433,"transactions":9,"vwap":2432},"2025-05-20",38.18,38.21,2098600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":284,"percent_change":212,"volume":2439,"transactions":9,"vwap":2437},"2025-05-19",37.73,38.34,37.62,1699100,{"date":2441,"open":2382,"high":2424,"low":2402,"close":2442,"change":962,"percent_change":293,"volume":2443,"transactions":9,"vwap":2442},"2025-05-16",38.23,1537400,{"date":2445,"open":2446,"high":2398,"low":2438,"close":2447,"change":541,"percent_change":1850,"volume":2448,"transactions":9,"vwap":2447},"2025-05-15",37.88,37.97,2594300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2390,"change":1668,"percent_change":946,"volume":2454,"transactions":9,"vwap":2390},"2025-05-14",38.02,38.155,37.9,2364500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":778,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-05-13",37.42,38.0099983,37.31,37.84,1.53,2541300,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1372,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-12",37.23,37.29,36.802,37.27,3.82,2849100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1039,"percent_change":1787,"volume":2477,"transactions":9,"vwap":2476},"2025-05-09",36.12,36.24,35.78,35.9,2267400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1961,"percent_change":1024,"volume":2484,"transactions":9,"vwap":2483},"2025-05-08",35.92,36.25,35.639,35.89,1828700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":533,"percent_change":122,"volume":2491,"transactions":9,"vwap":2490},"2025-05-07",35.56,35.77,35.231,35.59,1891500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":657,"percent_change":883,"volume":2498,"transactions":9,"vwap":2497},"2025-05-06",35.45,35.76,35.335,35.5,1816000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2483,"change":355,"percent_change":1362,"volume":2504,"transactions":9,"vwap":2483},"2025-05-05",35.66,36.099998,35.62,2465400,{"date":2506,"open":2475,"high":2507,"low":2501,"close":2508,"change":23,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-02",36.17,35.98,2.16,2478200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":147,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-01",35.49,35.7,35.204,35.22,1.09,2722800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":542,"percent_change":567,"volume":2525,"transactions":9,"vwap":2524},"2025-04-30",34.31,34.935,33.92,34.84,3012000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1668,"percent_change":778,"volume":2532,"transactions":9,"vwap":2531},"2025-04-29",34.67,35.080002,34.6,34.99,3754400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":533,"percent_change":962,"volume":2539,"transactions":9,"vwap":2538},"2025-04-28",34.82,34.984,34.34,34.79,2640100,{"date":2541,"open":2537,"high":2542,"low":2543,"close":2544,"change":946,"percent_change":1143,"volume":2545,"transactions":9,"vwap":2544},"2025-04-25",34.795,34.2,34.7,3081500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":558,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-24",33.42,34.23,33.355,34.17,2.58,2019900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":159,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-04-23",33.7,34.029999,33.23,33.31,2.27,2857900,{"date":180,"open":2563,"high":2564,"low":176,"close":2565,"change":1181,"percent_change":1830,"volume":2566,"transactions":9,"vwap":2565},32.12,32.78,32.57,1998000]