[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGIC":3,"homepage-market-summary":30,"stock-historical-CGIC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGIC","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 International Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4388,0.5192,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},36.085,36,36.15,35.87,35.7,0.385,1.08,432878.010674,37.479,30.273,474184.39987258567,80.7,569,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.923,392816,143377884.36801898,38.26,"2025-04-22",[182,185,193,203,214,224,234,244,254,265,275,286,296,306,315,324,333,344,355,364,372,383,392,402,409,420,429,439,448,454,463,470,478,485,493,501,508,517,526,536,543,553,559,566,575,583,593,602,611,620,628,637,644,654,663,672,683,691,700,708,715,723,727,734,741,748,755,762,768,775,779,784,792,798,803,809,813,820,826,833,840,847,852,859,865,871,877,884,887,894,898,904,910,914,921,928,934,941,945,950,954,959,964,971,978,986,995,1003,1011,1019,1027,1034,1039,1047,1055,1062,1065,1071,1077,1082,1087,1094,1100,1107,1114,1120,1128,1136,1143,1151,1157,1165,1173,1180,1187,1194,1201,1205,1212,1220,1229,1236,1244,1251,1260,1265,1271,1279,1285,1292,1298,1302,1306,1310,1316,1322,1326,1329,1333,1337,1340,1346,1351,1355,1358,1364,1372,1377,1383,1387,1392,1396,1400,1406,1412,1419,1426,1433,1439,1444,1449,1455,1458,1464,1469,1475,1482,1487,1493,1501,1507,1513,1521,1527,1531,1536,1541,1547,1555,1560,1566,1572,1579,1584,1589,1596,1601,1608,1614,1621,1627,1633,1639,1645,1653,1661,1667,1675,1682,1687,1694,1699,1707,1713,1718,1725,1731,1738,1744,1751,1759,1763,1769,1775,1780,1786,1790,1794,1800,1806,1812,1817,1822,1827,1833,1841,1846,1851,1855,1859,1863,1866,1871,1877,1883,1888,1896,1902,1907,1910,1917,1922,1928,1933,1937,1942,1947,1953,1959,1966,1973,1980,1985,1992,1998,2005,2011,2019,2026,2032,2039,2044,2048,2052,2058,2061,2065,2071,2075,2082,2088,2095,2103,2110,2118,2124,2132,2138,2144,2151,2156,2161,2168,2175,2181,2186,2190,2194,2198,2202,2206,2209,2215,2218,2222,2227,2232,2237,2242,2246,2250,2259,2264,2271,2277,2284,2290,2295,2300,2304,2309,2313,2318,2326,2331,2336,2344,2353,2359,2365,2372,2378,2383,2388,2392,2399,2404,2411,2417,2423,2430,2436,2442,2448,2454,2458,2463,2471,2479,2486,2493,2499,2506,2513,2520],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2054,36.0202,{"date":186,"open":20,"high":20,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",35.48,-0.28,-0.78,525567.394152,2637,35.6442,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",36.28,35.923,35.98,-0.44,-1.21,548457.230747,2310,36.0615,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",36.4,36.44,36.2,36.42,-0.07,-0.19,537316.725777,3155,36.331,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":210,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",36.46,36.66,36.26,36.49,-0.52,557036.674495,2322,36.4611,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":159,"volume":231,"transactions":232,"vwap":233},"2026-09-25",36.57,36.75,36.4386,36.68,0.27,421106.791299,2030,36.6288,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",36.41,36.555,36.19,-0.12,-0.33,442696.668365,2302,36.3507,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",36.8,36.4089,36.53,-0.59,-1.59,462494.539738,2539,36.5655,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",36.93,37.19,36.84,37.12,0.24,0.65,459100.983764,2187,36.9903,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":52,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",36.81,36.9197,36.64,36.88,1.35,404439.873091,2051,36.8145,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",36.38,36.405,36.2243,36.39,-0.22,-0.6,341247.43928,1673,36.3004,{"date":287,"open":288,"high":229,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",36.59,36.55,36.61,0.42,1.16,265422.01768,1430,36.6303,{"date":297,"open":298,"high":299,"low":300,"close":238,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",36.51,36.576577,35.97,-0.09,-0.25,820043.199847,3035,36.4483,{"date":307,"open":308,"high":277,"low":309,"close":195,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",36.36,36.175,-0.21,-0.58,333825.037366,1772,36.2626,{"date":316,"open":317,"high":217,"low":318,"close":219,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",36.47,36.33,-0.41,-1.11,359767.204849,2006,36.5265,{"date":325,"open":326,"high":326,"low":258,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",37.03,36.9,0.3,0.82,444153.088512,2394,36.9124,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",36.73,36.78,36.5601,36.6,-0.36,-0.97,402802.755259,2029,36.6551,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",37.14,37.2,36.89,36.96,-0.3,-0.81,459029.688748,2011,37.0536,{"date":356,"open":357,"high":25,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",37.41,37.26,-0.03,-0.08,569338.240451,1892,37.3824,{"date":365,"open":326,"high":366,"low":326,"close":367,"change":368,"percent_change":52,"volume":369,"transactions":370,"vwap":371},"2026-09-04",37.32,37.29,0.18,298045.576222,1865,37.206,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",36.98,37.125,36.82,37.11,0.34,0.92,353636.597449,1893,37.0328,{"date":384,"open":229,"high":336,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",36.601,36.77,0.19,0.52,301444.125409,1758,36.7162,{"date":393,"open":394,"high":258,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",36.79,36.5,36.58,-0.29,-0.79,407789.998058,2498,36.6873,{"date":403,"open":404,"high":404,"low":394,"close":405,"change":209,"percent_change":210,"volume":406,"transactions":407,"vwap":408},"2026-08-31",37.08,36.87,362993.400643,2217,36.893,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",37.24,37.27,36.8644,36.94,-0.17,-0.46,316694.104469,2000,37.023,{"date":421,"open":422,"high":422,"low":423,"close":377,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",37.13,36.97,-0.04,-0.11,358285.25281,2001,37.0505,{"date":430,"open":367,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",37.34,37.135,37.15,-0.14,-0.38,269527.543019,1696,37.2131,{"date":440,"open":422,"high":441,"low":442,"close":367,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",37.2977,37.02,0.31,0.84,367642.204246,2243,37.202,{"date":449,"open":442,"high":442,"low":450,"close":374,"change":415,"percent_change":416,"volume":451,"transactions":452,"vwap":453},"2026-08-24",36.85,311735.453673,1977,36.9611,{"date":455,"open":456,"high":457,"low":458,"close":433,"change":152,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.16,37.185,37.065,0.95,302732.905453,2173,37.137,{"date":464,"open":465,"high":414,"low":465,"close":246,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",36.7,0,367668.212123,2068,36.7843,{"date":471,"open":405,"high":348,"low":472,"close":246,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",36.675,0.29,0.79,424587.366533,2799,36.7761,{"date":479,"open":227,"high":480,"low":298,"close":298,"change":282,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",36.83,-1.62,320444.945281,1967,36.5941,{"date":486,"open":456,"high":358,"low":487,"close":377,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",37.085,0.08,0.22,281721.4217,1825,37.1588,{"date":494,"open":495,"high":496,"low":497,"close":326,"change":112,"percent_change":359,"volume":498,"transactions":499,"vwap":500},"2026-08-14",37.07,37.145,36.9599,320861.854764,2575,37.0206,{"date":502,"open":374,"high":259,"low":256,"close":503,"change":504,"percent_change":152,"volume":505,"transactions":506,"vwap":507},"2026-08-13",37.04,0.13,419309.369725,2613,37.0613,{"date":509,"open":326,"high":326,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",36.865,36.91,0.17,0.46,400807.855092,3477,36.9365,{"date":518,"open":405,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":201,"vwap":525},"2026-08-11",36.8999,36.645,36.74,0.02,0.05,261571.226222,36.7622,{"date":527,"open":394,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",36.826159,36.69,36.72,-0.18,-0.49,336637.938962,3075,36.7717,{"date":537,"open":538,"high":326,"low":521,"close":327,"change":539,"percent_change":45,"volume":540,"transactions":541,"vwap":542},"2026-08-07",36.975,0.365,266735.187927,2112,36.8383,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":424,"volume":550,"transactions":551,"vwap":552},"2026-08-06",36.52,36.715,36.465,36.535,-0.015,398655.960432,2395,36.5895,{"date":554,"open":555,"high":521,"low":248,"close":289,"change":424,"percent_change":425,"volume":556,"transactions":557,"vwap":558},"2026-08-05",36.65,605876.18672,3042,36.6268,{"date":560,"open":208,"high":217,"low":561,"close":288,"change":513,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",36.34,1.27,383210.423798,3116,36.5373,{"date":567,"open":18,"high":568,"low":20,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",36.135436,36.13,0.16,0.44,387059.931638,3261,36.0411,{"date":576,"open":19,"high":577,"low":578,"close":300,"change":210,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",36.22,35.63,-0.53,488230.462743,3192,35.9777,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",35.75,36.16,35.645,1.09,3.11,786407.51923,2976,36.0255,{"date":594,"open":595,"high":578,"low":596,"close":597,"change":397,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",35.27,34.9,35.07,-0.82,3541372.099931,4970,35.0962,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":310,"percent_change":249,"volume":608,"transactions":609,"vwap":610},"2026-07-28",35.17,35.47,35.13,35.36,487662.27941,2444,35.3169,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":122,"volume":617,"transactions":618,"vwap":619},"2026-07-27",35.76,35.33,35.57,0.09,282848.995611,1960,35.4729,{"date":621,"open":622,"high":623,"low":624,"close":187,"change":359,"percent_change":360,"volume":625,"transactions":626,"vwap":627},"2026-07-24",35.61,35.7301,35.43,463754.40434,2518,35.5618,{"date":629,"open":630,"high":631,"low":632,"close":630,"change":633,"percent_change":320,"volume":634,"transactions":635,"vwap":636},"2026-07-23",35.51,35.69,35.35,-0.4,397029.611586,2493,35.511,{"date":638,"open":20,"high":18,"low":20,"close":639,"change":640,"percent_change":488,"volume":641,"transactions":642,"vwap":643},"2026-07-22",35.91,0.03,471085.185247,1971,35.9476,{"date":645,"open":646,"high":647,"low":630,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",35.65,35.9001,35.88,0.71,2.02,439011.436636,2293,35.8256,{"date":655,"open":632,"high":656,"low":657,"close":604,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",35.44,35.115,-0.1292,-0.37,610092.532787,3334,35.278,{"date":664,"open":597,"high":656,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-17",34.98,35.2992,-0.2608,-0.73,469550.381171,2623,35.2756,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",35.54,35.71,35.42,35.56,-0.32,-0.89,504953.229384,3087,35.5493,{"date":684,"open":648,"high":685,"low":686,"close":648,"change":687,"percent_change":291,"volume":688,"transactions":689,"vwap":690},"2026-07-15",35.9264,35.5299,0.15,389092.071241,2129,35.7564,{"date":692,"open":693,"high":694,"low":21,"close":695,"change":328,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",35.81,35.885,35.73,0.85,355316.062479,2321,35.7678,{"date":701,"open":613,"high":613,"low":702,"close":624,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-13",35.355,-0.61,-1.69,324279.489761,2245,35.5257,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":549,"percent_change":424,"volume":714,"transactions":9,"vwap":713},"2026-07-10",35.96,36.125,35.805,36.040001,367800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":147,"volume":722,"transactions":9,"vwap":720},"2026-07-09",36.029999,36.17,35.955,36.055,0.135,394800,{"date":724,"open":646,"high":725,"low":656,"close":725,"change":239,"percent_change":240,"volume":726,"transactions":9,"vwap":725},"2026-07-08",35.92,534200,{"date":728,"open":729,"high":318,"low":730,"close":713,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":713},"2026-07-07",36.3,35.89,-0.47,-1.29,1033000,{"date":735,"open":308,"high":736,"low":737,"close":298,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":298},"2026-07-06",36.56,36.335,0.54,1.5,497800,{"date":742,"open":743,"high":208,"low":744,"close":300,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":300},"2026-07-02",36.18,35.68,0.23,0.64,453200,{"date":749,"open":750,"high":717,"low":675,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",35.93,35.74,-0.65,-1.79,512800,{"date":756,"open":743,"high":757,"low":758,"close":280,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":280},"2026-06-30",36.435,36.075001,-0.02,-0.05,717500,{"date":763,"open":764,"high":206,"low":765,"close":236,"change":142,"percent_change":766,"volume":767,"transactions":9,"vwap":236},"2026-06-29",36.21,35.86,0.89,610000,{"date":769,"open":710,"high":729,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",35.915,36.09,-0.27,-0.74,372400,{"date":776,"open":396,"high":396,"low":569,"close":308,"change":443,"percent_change":777,"volume":778,"transactions":9,"vwap":308},"2026-06-25",0.86,472400,{"date":780,"open":713,"high":718,"low":20,"close":781,"change":782,"percent_change":415,"volume":783,"transactions":9,"vwap":781},"2026-06-24",36.049999,-0.06,368200,{"date":785,"open":786,"high":787,"low":788,"close":786,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":786},"2026-06-23",36.11,36.385,36.080002,-0.99,-2.67,656400,{"date":793,"open":259,"high":794,"low":795,"close":796,"change":107,"percent_change":570,"volume":797,"transactions":9,"vwap":796},"2026-06-22",37.18,37,37.099998,402900,{"date":799,"open":423,"high":796,"low":405,"close":800,"change":291,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-18",37.040001,1.15,479300,{"date":804,"open":433,"high":805,"low":288,"close":806,"change":807,"percent_change":752,"volume":808,"transactions":9,"vwap":806},"2026-06-17",37.305,36.62,-0.24,599900,{"date":810,"open":422,"high":794,"low":811,"close":811,"change":807,"percent_change":752,"volume":812,"transactions":9,"vwap":811},"2026-06-16",36.86,400300,{"date":814,"open":815,"high":815,"low":816,"close":796,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":796},"2026-06-15",37.22,37.060001,0.43,1.17,622400,{"date":821,"open":545,"high":822,"low":823,"close":824,"change":488,"percent_change":489,"volume":825,"transactions":9,"vwap":824},"2026-06-12",36.736,36.375,36.67,579900,{"date":827,"open":613,"high":828,"low":829,"close":288,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":288},"2026-06-11",36.615,35.67,1.22,3.45,543700,{"date":834,"open":835,"high":750,"low":607,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",35.64,35.37,-0.54,-1.5,2116600,{"date":841,"open":842,"high":205,"low":843,"close":639,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":639},"2026-06-09",36.27,35.26,0.14,0.39,591200,{"date":848,"open":765,"high":710,"low":21,"close":849,"change":147,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-08",35.77,1.07,341200,{"date":853,"open":195,"high":195,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",35.32,35.39,-1.38,-3.75,405400,{"date":860,"open":288,"high":258,"low":861,"close":386,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":386},"2026-06-04",36.515,0.12,0.33,300000,{"date":866,"open":511,"high":511,"low":867,"close":555,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":555},"2026-06-03",36.595,-0.385,-1.04,501000,{"date":872,"open":270,"high":873,"low":874,"close":875,"change":328,"percent_change":329,"volume":876,"transactions":9,"vwap":875},"2026-06-02",37.049999,36.826,37.035,401200,{"date":878,"open":879,"high":880,"low":208,"close":881,"change":882,"percent_change":443,"volume":883,"transactions":9,"vwap":881},"2026-06-01",36.54,36.895,36.735,0.115,906400,{"date":885,"open":335,"high":267,"low":237,"close":806,"change":301,"percent_change":302,"volume":886,"transactions":9,"vwap":806},"2026-05-29",480600,{"date":888,"open":205,"high":394,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",36.31,36.71,0.04,0.11,4333800,{"date":895,"open":246,"high":896,"low":289,"close":824,"change":359,"percent_change":360,"volume":897,"transactions":9,"vwap":824},"2026-05-27",36.813,339500,{"date":899,"open":824,"high":335,"low":900,"close":465,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":465},"2026-05-26",36.545,0.63,1.75,289500,{"date":905,"open":764,"high":906,"low":907,"close":908,"change":425,"percent_change":350,"volume":909,"transactions":9,"vwap":908},"2026-05-22",36.24,36.025002,36.07,331100,{"date":911,"open":613,"high":889,"low":675,"close":743,"change":387,"percent_change":912,"volume":913,"transactions":9,"vwap":743},"2026-05-21",0.53,370800,{"date":915,"open":916,"high":720,"low":917,"close":918,"change":137,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-20",35.55,35.445,35.99,1.87,405100,{"date":922,"open":632,"high":923,"low":924,"close":614,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":614},"2026-05-19",35.586,35.19,-0.35,-0.98,338300,{"date":929,"open":613,"high":930,"low":931,"close":744,"change":378,"percent_change":932,"volume":933,"transactions":9,"vwap":744},"2026-05-18",35.78,35.382,0.96,558000,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":598,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-15",35.53,35.295,35.34,-2.27,351300,{"date":942,"open":207,"high":729,"low":943,"close":586,"change":360,"percent_change":281,"volume":944,"transactions":9,"vwap":586},"2026-05-14",36.12,371100,{"date":946,"open":710,"high":947,"low":730,"close":906,"change":948,"percent_change":132,"volume":949,"transactions":9,"vwap":906},"2026-05-13",36.245,0.28,372100,{"date":951,"open":710,"high":717,"low":835,"close":710,"change":319,"percent_change":952,"volume":953,"transactions":9,"vwap":710},"2026-05-12",-1.13,396500,{"date":955,"open":561,"high":956,"low":195,"close":957,"change":892,"percent_change":328,"volume":958,"transactions":9,"vwap":957},"2026-05-11",36.415,36.37,311000,{"date":960,"open":718,"high":218,"low":908,"close":218,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":218},"2026-05-08",0.47,1.31,589200,{"date":965,"open":957,"high":966,"low":849,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",36.425,35.79,-0.64,-1.76,433300,{"date":972,"open":764,"high":973,"low":586,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",36.445,36.43,1.05,2.97,486300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":388,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",35.31,35.435,35.175,35.38,1.49,487500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-04",35.049999,35.2,34.74,34.86,-0.405,-1.15,486000,{"date":996,"open":938,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-01",35.49,35.22,35.265,0.005,0.01,344100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":843,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":843},"2026-04-30",34.97,35.328,34.85,0.75,2.17,640400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":302,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-29",34.61,34.669,34.34,34.51,-0.72,418600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":416,"volume":1026,"transactions":9,"vwap":1024},"2026-04-28",34.73,34.875,34.635,34.76,-0.16,442800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1025,"percent_change":416,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",35.080002,35.137,34.89,34.92,199500,{"date":1035,"open":665,"high":1036,"low":1037,"close":1029,"change":845,"percent_change":1038,"volume":944,"transactions":9,"vwap":1029},"2026-04-24",35.12,34.84,1.12,{"date":1040,"open":1041,"high":597,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-23",34.93,34.39,34.69,-0.375,-1.07,388500,{"date":1048,"open":1049,"high":1029,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-22",35.02,34.94,35.064999,0.315,0.91,666600,{"date":1056,"open":1057,"high":854,"low":1058,"close":1059,"change":703,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",35.28,34.685,34.75,-1.73,369200,{"date":1063,"open":1057,"high":607,"low":924,"close":607,"change":301,"percent_change":302,"volume":1064,"transactions":9,"vwap":607},"2026-04-20",218000,{"date":1066,"open":630,"high":1067,"low":981,"close":1068,"change":1069,"percent_change":818,"volume":1070,"transactions":9,"vwap":1068},"2026-04-17",35.714,35.45,0.41,384300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":434,"percent_change":633,"volume":1076,"transactions":9,"vwap":1075},"2026-04-16",35.25,34.965,35.040001,236600,{"date":1078,"open":1057,"high":1057,"low":1029,"close":1079,"change":425,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",35.18,-0.31,515200,{"date":1083,"open":604,"high":632,"low":1084,"close":1085,"change":328,"percent_change":777,"volume":1086,"transactions":9,"vwap":1085},"2026-04-14",35.11,35.29,348200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":570,"percent_change":513,"volume":1093,"transactions":9,"vwap":1092},"2026-04-13",34.56,35.029999,34.53,34.99,538100,{"date":1095,"open":1096,"high":665,"low":1097,"close":1098,"change":892,"percent_change":142,"volume":1099,"transactions":9,"vwap":1098},"2026-04-10",34.95,34.715,34.83,249600,{"date":1101,"open":1102,"high":1103,"low":1042,"close":1104,"change":360,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-09",34.52,34.841,34.72,-0.23,504100,{"date":1108,"open":1096,"high":1096,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",34.57,34.8,1.26,3.76,773700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":640,"percent_change":616,"volume":1119,"transactions":9,"vwap":1117},"2026-04-07",33.37,33.54,33.025002,175100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":387,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",33.43,33.56,33.39,33.51,0.57,683800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":210,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-02",32.81,33.42,32.76,33.32,-0.57,430500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1125,"change":127,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-04-01",33.49,33.7,33.366,1.21,445400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":102,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-31",32.56,33.16,32.46,33.11,3.15,538000,{"date":1152,"open":1153,"high":1147,"low":1154,"close":1155,"change":360,"percent_change":302,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",32.45,31.99,32.099998,447500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":416,"volume":1164,"transactions":9,"vwap":1162},"2026-03-27",32.3,32.525,32.080002,32.18,-0.15,585500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-26",32.7,32.9,32.33,-0.83,-2.5,448800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1146,"change":291,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1146},"2026-03-25",33.19,33.29,32.96,1.28,265000,{"date":1181,"open":1147,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":633,"volume":1186,"transactions":9,"vwap":1184},"2026-03-24",32.91,32.41,32.74,-0.13,536800,{"date":1188,"open":1184,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":858,"transactions":9,"vwap":1191},"2026-03-23",33.259,32.585,32.87,0.61,1.89,{"date":1195,"open":1196,"high":1196,"low":1161,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",33.029999,32.26,-0.93,-2.8,379900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1175,"change":466,"percent_change":466,"volume":1018,"transactions":9,"vwap":1175},"2026-03-19",32.58,33.35,{"date":1206,"open":1207,"high":1208,"low":1175,"close":1175,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1175},"2026-03-18",33.63,33.67,-0.63,-1.86,451000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":512,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-17",33.92,33.984,33.75,33.82,0.51,580600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-16",33.5,33.73,33.45,33.65,0.6,1.82,516100,{"date":1230,"open":1231,"high":1207,"low":1232,"close":1233,"change":925,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-13",33.53,32.98,33.049999,-1.05,300500,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",33.71,33.28,33.4,-0.62,-1.82,372500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":359,"percent_change":301,"volume":1250,"transactions":9,"vwap":1249},"2026-03-11",33.94,34.11,33.805,34.02,436400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-10",34.18,34.58,33.98,34.049999,0.07,0.21,532000,{"date":1261,"open":1175,"high":1262,"low":1168,"close":1255,"change":152,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-03-09",34.060001,1.04,639700,{"date":1266,"open":1204,"high":1267,"low":1268,"close":1207,"change":807,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1207},"2026-03-06",33.79,33.26,-0.71,671100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":773,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-05",34.16,34.3,33.52,33.87,-2.14,534900,{"date":1280,"open":1281,"high":1043,"low":1282,"close":1013,"change":1283,"percent_change":975,"volume":1284,"transactions":9,"vwap":1013},"2026-03-04",34.47,34.295,0.36,721200,{"date":1286,"open":1287,"high":1288,"low":1125,"close":1289,"change":199,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-03",33.96,34.387,34.25,-3.41,1085800,{"date":1293,"open":854,"high":1294,"low":1057,"close":1295,"change":311,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",35.62,35.46,-1.61,503300,{"date":1299,"open":781,"high":1300,"low":710,"close":713,"change":782,"percent_change":415,"volume":1301,"transactions":9,"vwap":713},"2026-02-27",36.196,499300,{"date":1303,"open":238,"high":238,"low":693,"close":1304,"change":301,"percent_change":302,"volume":1305,"transactions":9,"vwap":1304},"2026-02-26",36.099998,549400,{"date":1307,"open":786,"high":207,"low":1308,"close":238,"change":328,"percent_change":444,"volume":1309,"transactions":9,"vwap":238},"2026-02-25",35.975,457200,{"date":1311,"open":751,"high":1312,"low":835,"close":730,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":730},"2026-02-24",35.95,0.2,0.56,1135800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":631,"change":281,"percent_change":703,"volume":1321,"transactions":9,"vwap":631},"2026-02-23",35.83,35.94,35.6,503200,{"date":1323,"open":1324,"high":639,"low":187,"close":639,"change":1069,"percent_change":801,"volume":1325,"transactions":9,"vwap":639},"2026-02-20",35.5,514600,{"date":1327,"open":980,"high":1324,"low":998,"close":1324,"change":112,"percent_change":359,"volume":1328,"transactions":9,"vwap":1324},"2026-02-19",521600,{"date":1330,"open":997,"high":829,"low":1331,"close":630,"change":844,"percent_change":127,"volume":1332,"transactions":9,"vwap":630},"2026-02-18",35.41,591300,{"date":1334,"open":606,"high":656,"low":1335,"close":836,"change":1001,"percent_change":640,"volume":1336,"transactions":9,"vwap":836},"2026-02-17",34.96,791600,{"date":1338,"open":1057,"high":624,"low":597,"close":607,"change":760,"percent_change":434,"volume":1339,"transactions":9,"vwap":607},"2026-02-13",900600,{"date":1341,"open":1342,"high":694,"low":980,"close":1331,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1331},"2026-02-12",35.85,-0.39,-1.09,778600,{"date":1347,"open":646,"high":1342,"low":981,"close":1348,"change":863,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-11",35.8,0.93,749000,{"date":1352,"open":622,"high":1353,"low":605,"close":605,"change":424,"percent_change":425,"volume":1354,"transactions":9,"vwap":605},"2026-02-10",35.648,411500,{"date":1356,"open":924,"high":674,"low":924,"close":630,"change":513,"percent_change":962,"volume":1357,"transactions":9,"vwap":630},"2026-02-09",1194000,{"date":1359,"open":1360,"high":988,"low":1254,"close":988,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":988},"2026-02-06",34.62,0.83,2.43,522600,{"date":1365,"open":1015,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-05",34.565,34.175,34.22,-0.5,-1.44,628600,{"date":1373,"open":1084,"high":1084,"low":1374,"close":1104,"change":1375,"percent_change":281,"volume":1376,"transactions":9,"vwap":1104},"2026-02-04",34.48,-0.075,413900,{"date":1378,"open":1007,"high":1379,"low":1102,"close":1380,"change":1381,"percent_change":891,"volume":1382,"transactions":9,"vwap":1380},"2026-02-03",34.91,34.795,0.015,1002200,{"date":1384,"open":1281,"high":1110,"low":1281,"close":1385,"change":1258,"percent_change":1192,"volume":1386,"transactions":9,"vwap":1385},"2026-02-02",34.78,629400,{"date":1388,"open":1007,"high":1041,"low":1389,"close":1109,"change":731,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1109},"2026-01-30",34.385,-1.34,536000,{"date":1393,"open":1079,"high":924,"low":1394,"close":1075,"change":1258,"percent_change":1226,"volume":1395,"transactions":9,"vwap":1075},"2026-01-29",34.585,681500,{"date":1397,"open":1092,"high":1092,"low":1043,"close":1098,"change":1398,"percent_change":773,"volume":1399,"transactions":9,"vwap":1098},"2026-01-28",-0.26,901700,{"date":1401,"open":1379,"high":606,"low":1007,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-27",35.09,0.55,1.59,1133600,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":504,"percent_change":147,"volume":1411,"transactions":9,"vwap":1410},"2026-01-26",34.65,34.505,34.54,661600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":142,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-23",34.07,34.41,34.014999,0.94,657200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":862,"percent_change":152,"volume":1425,"transactions":9,"vwap":1424},"2026-01-22",34.13,34.189,34.0099983,34.09,620700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":127,"percent_change":59,"volume":1432,"transactions":9,"vwap":1431},"2026-01-21",33.8,34.080002,33.62,33.97,755600,{"date":1434,"open":1435,"high":1267,"low":1125,"close":1436,"change":1437,"percent_change":1438,"volume":1026,"transactions":9,"vwap":1436},"2026-01-20",33.68,33.57,-0.42,-1.24,{"date":1440,"open":1246,"high":1441,"low":1442,"close":1441,"change":891,"percent_change":862,"volume":1443,"transactions":9,"vwap":1441},"2026-01-16",33.99,33.789,520300,{"date":1445,"open":1255,"high":1262,"low":1446,"close":1447,"change":862,"percent_change":152,"volume":1448,"transactions":9,"vwap":1447},"2026-01-15",33.88,33.95,632700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":504,"percent_change":845,"volume":1454,"transactions":9,"vwap":1452},"2026-01-14",33.81,33.83,33.66,332600,{"date":1456,"open":1217,"high":1217,"low":1430,"close":1139,"change":1163,"percent_change":198,"volume":1457,"transactions":9,"vwap":1139},"2026-01-13",290400,{"date":1459,"open":1453,"high":1460,"low":1461,"close":1460,"change":230,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-12",33.85,33.61,0.8,402400,{"date":1465,"open":1224,"high":1435,"low":1466,"close":1467,"change":122,"percent_change":1008,"volume":1468,"transactions":9,"vwap":1467},"2026-01-09",33.395,33.58,461600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":107,"percent_change":368,"volume":1474,"transactions":9,"vwap":1472},"2026-01-08",33.2,33.33,33.15,404100,{"date":1476,"open":1477,"high":1116,"low":1478,"close":1479,"change":1105,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-07",33.36,33.23,33.27,-0.69,425000,{"date":1483,"open":1484,"high":1467,"low":1484,"close":1222,"change":570,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1222},"2026-01-06",33.425,0.48,595600,{"date":1488,"open":1489,"high":1204,"low":1490,"close":1491,"change":489,"percent_change":137,"volume":1492,"transactions":9,"vwap":1491},"2026-01-05",33.14,33.040001,33.34,517200,{"date":1494,"open":1495,"high":1496,"low":1191,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-02",32.92,33.13,33.12,0.62,1.91,810400,{"date":1502,"open":1503,"high":1503,"low":1147,"close":1504,"change":434,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-31",32.64,32.5,-0.43,332300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1503,"change":504,"percent_change":127,"volume":1512,"transactions":9,"vwap":1503},"2025-12-30",32.67,32.722,32.6,484300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":198,"volume":1520,"transactions":9,"vwap":1518},"2025-12-29",32.49,32.59,32.44,32.51,-0.145,372900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1375,"percent_change":1105,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",32.68,32.57,32.655,230500,{"date":1528,"open":1529,"high":1184,"low":1509,"close":1529,"change":107,"percent_change":368,"volume":1530,"transactions":9,"vwap":1529},"2025-12-24",32.73,187400,{"date":1532,"open":1145,"high":1533,"low":1534,"close":1509,"change":504,"percent_change":127,"volume":1535,"transactions":9,"vwap":1509},"2025-12-23",32.71,32.542,366800,{"date":1537,"open":1153,"high":1538,"low":1539,"close":1538,"change":687,"percent_change":513,"volume":1540,"transactions":9,"vwap":1538},"2025-12-22",32.54,32.4,323200,{"date":1542,"open":1543,"high":1504,"low":1543,"close":1544,"change":489,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-19",32.31,32.39,0.68,819900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":387,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-18",32.19,32.35,32.14,32.17,0.59,379300,{"date":1556,"open":1551,"high":1162,"low":1557,"close":1558,"change":782,"percent_change":210,"volume":1559,"transactions":9,"vwap":1558},"2025-12-17",31.9,31.98,634700,{"date":1561,"open":1549,"high":1562,"low":1563,"close":1564,"change":807,"percent_change":773,"volume":1565,"transactions":9,"vwap":1564},"2025-12-16",32.2,32,32.040001,425900,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":687,"percent_change":961,"volume":1571,"transactions":9,"vwap":1570},"2025-12-15",32.43,32.21,32.28,434000,{"date":1573,"open":1574,"high":1575,"low":1564,"close":1576,"change":1398,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-12",32.37,32.402,32.13,-0.8,263200,{"date":1580,"open":1581,"high":1582,"low":1162,"close":1544,"change":1258,"percent_change":261,"volume":1583,"transactions":9,"vwap":1544},"2025-12-11",32.24,32.42,384200,{"date":1585,"open":1154,"high":1586,"low":1587,"close":1162,"change":378,"percent_change":850,"volume":1588,"transactions":9,"vwap":1162},"2025-12-10",32.23,31.86,260300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":360,"percent_change":302,"volume":1595,"transactions":9,"vwap":1594},"2025-12-09",31.85,31.919,31.82,31.84,198800,{"date":1597,"open":1563,"high":1563,"low":1594,"close":1598,"change":1599,"percent_change":360,"volume":1600,"transactions":9,"vwap":1598},"2025-12-08",31.92,-0.025,293800,{"date":1602,"open":1603,"high":1551,"low":1604,"close":1605,"change":1606,"percent_change":759,"volume":1607,"transactions":9,"vwap":1605},"2025-12-05",32.060001,31.93,31.945,-0.005,369000,{"date":1609,"open":1563,"high":1610,"low":1611,"close":1612,"change":1001,"percent_change":640,"volume":1613,"transactions":9,"vwap":1612},"2025-12-04",32.02,31.875,31.95,186600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":387,"percent_change":1226,"volume":1620,"transactions":9,"vwap":1619},"2025-12-03",31.83,31.955,31.79,31.94,335800,{"date":1622,"open":1593,"high":1593,"low":1623,"close":1624,"change":1625,"percent_change":142,"volume":1626,"transactions":9,"vwap":1624},"2025-12-02",31.624,31.75,0.1,561000,{"date":1628,"open":1629,"high":1624,"low":1630,"close":1631,"change":301,"percent_change":188,"volume":1632,"transactions":9,"vwap":1631},"2025-12-01",31.66,31.618,31.65,197900,{"date":1634,"open":1629,"high":1635,"low":1636,"close":1637,"change":844,"percent_change":571,"volume":1638,"transactions":9,"vwap":1637},"2025-11-28",31.78,31.6,31.74,56400,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1636,"change":1643,"percent_change":23,"volume":1644,"transactions":9,"vwap":1636},"2025-11-26",31.39,31.67,0.337,151800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1178,"volume":1652,"transactions":9,"vwap":1650},"2025-11-25",31.049999,31.28,30.925,31.263,0.396,250700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1485,"volume":1660,"transactions":9,"vwap":1658},"2025-11-24",30.72,30.905,30.71,30.867,0.147,242800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1655,"change":230,"percent_change":766,"volume":1666,"transactions":9,"vwap":1655},"2025-11-21",30.56,30.818,30.42,255100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":339,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-20",31.09,31.12,30.419,30.45,-1.17,276800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1185,"percent_change":1437,"volume":1681,"transactions":9,"vwap":1680},"2025-11-19",30.9,31.01,30.695,30.81,325300,{"date":1683,"open":1684,"high":1678,"low":1657,"close":1685,"change":1398,"percent_change":1170,"volume":1686,"transactions":9,"vwap":1685},"2025-11-18",30.86,30.94,1379300,{"date":1688,"open":1689,"high":1690,"low":1669,"close":1691,"change":1343,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-17",31.37,31.46,31.2,-1.23,344000,{"date":1695,"open":1696,"high":1631,"low":1696,"close":1697,"change":425,"percent_change":925,"volume":1698,"transactions":9,"vwap":1697},"2025-11-14",31.31,31.59,154000,{"date":1700,"open":1701,"high":1702,"low":1631,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-13",32.0099983,32.029999,31.7,-0.34,-1.06,217800,{"date":1708,"open":1612,"high":1709,"low":1710,"close":1564,"change":489,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1564},"2025-11-12",32.058998,31.939,0.69,174500,{"date":1714,"open":1715,"high":1587,"low":1716,"close":1593,"change":387,"percent_change":1226,"volume":1717,"transactions":9,"vwap":1593},"2025-11-11",31.72,31.699,111900,{"date":1719,"open":1720,"high":1631,"low":1721,"close":1722,"change":961,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-10",31.47,31.386,31.63,1.51,250800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":844,"percent_change":1730,"volume":1613,"transactions":9,"vwap":1728},"2025-11-07",30.95,31.16,30.82,0.45,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1185,"percent_change":1437,"volume":1737,"transactions":9,"vwap":1736},"2025-11-06",31.18,31.19,30.98,31.02,232300,{"date":1739,"open":1740,"high":1691,"low":1740,"close":1741,"change":230,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-05",30.96,31.15,0.87,482100,{"date":1745,"open":1740,"high":1746,"low":1684,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-04",31.056,30.88,-0.417,-1.33,278300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":378,"volume":1758,"transactions":9,"vwap":1756},"2025-11-03",31.29,31.35,31.194,31.297,0.107,212800,{"date":1760,"open":1761,"high":1761,"low":1647,"close":1734,"change":759,"percent_change":782,"volume":1762,"transactions":9,"vwap":1734},"2025-10-31",31.26,218500,{"date":1764,"open":1691,"high":1765,"low":1766,"close":1767,"change":531,"percent_change":1134,"volume":1768,"transactions":9,"vwap":1767},"2025-10-30",31.369,31.145,31.21,274800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1641,"change":209,"percent_change":281,"volume":1774,"transactions":9,"vwap":1641},"2025-10-29",31.55,31.57,31.27,182600,{"date":1776,"open":1641,"high":1777,"low":1778,"close":1690,"change":1257,"percent_change":489,"volume":1779,"transactions":9,"vwap":1690},"2025-10-28",31.502,31.33,252400,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1641,"change":368,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1641},"2025-10-27",31.43,31.32,0.58,295900,{"date":1787,"open":1691,"high":1788,"low":1728,"close":1767,"change":616,"percent_change":473,"volume":1789,"transactions":9,"vwap":1767},"2025-10-24",31.245,120200,{"date":1791,"open":1647,"high":1728,"low":1792,"close":1670,"change":1258,"percent_change":1545,"volume":1793,"transactions":9,"vwap":1670},"2025-10-23",31.040001,232700,{"date":1795,"open":1685,"high":1736,"low":1796,"close":1797,"change":359,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-22",30.77,30.91,-0.1,191300,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1685,"change":350,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1685},"2025-10-21",31.11,30.92,-0.96,218700,{"date":1807,"open":1808,"high":1773,"low":1809,"close":1810,"change":387,"percent_change":1192,"volume":1811,"transactions":9,"vwap":1810},"2025-10-20",31.17,31.14,31.24,80400,{"date":1813,"open":1727,"high":1814,"low":1815,"close":1647,"change":112,"percent_change":359,"volume":1816,"transactions":9,"vwap":1647},"2025-10-17",31.08,30.87,157200,{"date":1818,"open":1819,"high":1767,"low":1727,"close":1820,"change":844,"percent_change":1730,"volume":1821,"transactions":9,"vwap":1820},"2025-10-16",31.13,31.059999,255800,{"date":1823,"open":1727,"high":1824,"low":1825,"close":1803,"change":1313,"percent_change":261,"volume":1826,"transactions":9,"vwap":1803},"2025-10-15",31,30.7,633900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1655,"change":112,"percent_change":359,"volume":1832,"transactions":9,"vwap":1655},"2025-10-14",30.48,30.845,30.4,235400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":291,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-13",30.63,30.78,30.57,30.73,1.39,109600,{"date":1842,"open":1727,"high":1727,"low":26,"close":1843,"change":703,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-10",30.31,-1.97,317900,{"date":1847,"open":1734,"high":1734,"low":1848,"close":1803,"change":772,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1803},"2025-10-09",30.83,-0.87,240700,{"date":1852,"open":1670,"high":1734,"low":1853,"close":1734,"change":368,"percent_change":1784,"volume":1854,"transactions":9,"vwap":1734},"2025-10-08",31.065001,123200,{"date":1856,"open":1734,"high":1857,"low":1735,"close":1678,"change":302,"percent_change":1577,"volume":1858,"transactions":9,"vwap":1678},"2025-10-07",31.22,142500,{"date":1860,"open":1761,"high":1696,"low":1861,"close":1761,"change":112,"percent_change":359,"volume":1862,"transactions":9,"vwap":1761},"2025-10-06",31.25,132400,{"date":1864,"open":1861,"high":1696,"low":1734,"close":1773,"change":512,"percent_change":1403,"volume":1865,"transactions":9,"vwap":1773},"2025-10-03",151700,{"date":1867,"open":1861,"high":1861,"low":1868,"close":1869,"change":891,"percent_change":504,"volume":1870,"transactions":9,"vwap":1869},"2025-10-02",30.943,31.1,357200,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1820,"change":122,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1820},"2025-10-01",30.93,31.094999,0.81,282600,{"date":1878,"open":1879,"high":1729,"low":1880,"close":1680,"change":488,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1680},"2025-09-30",30.64,30.59,0.26,188500,{"date":1884,"open":1885,"high":1886,"low":1825,"close":1838,"change":1257,"percent_change":745,"volume":1887,"transactions":9,"vwap":1838},"2025-09-29",30.8,30.85,190100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":489,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-26",30.53,30.665,30.52,30.66,0.72,495900,{"date":1897,"open":1665,"high":1898,"low":1899,"close":1900,"change":531,"percent_change":249,"volume":1901,"transactions":9,"vwap":1900},"2025-09-25",30.47,30.325,30.44,465400,{"date":1903,"open":1880,"high":1657,"low":1904,"close":1905,"change":1163,"percent_change":532,"volume":1906,"transactions":9,"vwap":1905},"2025-09-24",30.565,30.62,167700,{"date":1908,"open":1747,"high":1797,"low":1838,"close":1796,"change":1599,"percent_change":360,"volume":1909,"transactions":9,"vwap":1796},"2025-09-23",167000,{"date":1911,"open":1838,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1069,"volume":1916,"transactions":9,"vwap":1914},"2025-09-22",30.84,30.61,30.795,0.125,271800,{"date":1918,"open":1919,"high":1825,"low":1920,"close":1919,"change":1375,"percent_change":807,"volume":1921,"transactions":9,"vwap":1919},"2025-09-19",30.67,30.595,99600,{"date":1923,"open":1893,"high":1796,"low":1924,"close":1925,"change":1926,"percent_change":488,"volume":1927,"transactions":9,"vwap":1925},"2025-09-18",30.54,30.745,0.025,258400,{"date":1929,"open":1930,"high":1797,"low":1931,"close":1655,"change":360,"percent_change":1398,"volume":1932,"transactions":9,"vwap":1655},"2025-09-17",30.79,30.561,238700,{"date":1934,"open":1912,"high":1935,"low":1825,"close":1885,"change":759,"percent_change":782,"volume":1936,"transactions":9,"vwap":1885},"2025-09-16",30.849,1457800,{"date":1938,"open":1939,"high":1848,"low":1940,"close":1729,"change":387,"percent_change":1498,"volume":1941,"transactions":9,"vwap":1729},"2025-09-15",30.76,30.712,363300,{"date":1943,"open":1905,"high":1944,"low":1945,"close":1835,"change":239,"percent_change":1343,"volume":1946,"transactions":9,"vwap":1835},"2025-09-12",30.65,30.554,67000,{"date":1948,"open":1663,"high":1949,"low":1950,"close":1949,"change":147,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-11",30.75,30.559,1.25,325500,{"date":1954,"open":1955,"high":1672,"low":1956,"close":1957,"change":512,"percent_change":1314,"volume":1958,"transactions":9,"vwap":1957},"2025-09-10",30.39,30.34,30.37,86000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":522,"percent_change":1257,"volume":1965,"transactions":9,"vwap":1964},"2025-09-09",30.16,30.23,30.15,30.2,692300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":489,"percent_change":38,"volume":1972,"transactions":9,"vwap":1971},"2025-09-08",30.09,30.195,30.025,30.18,149000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":368,"percent_change":1226,"volume":1979,"transactions":9,"vwap":1978},"2025-09-05",30.040001,30.08,29.845,29.96,227000,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":616,"percent_change":328,"volume":1984,"transactions":9,"vwap":1983},"2025-09-04",29.63,29.78,201800,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":523,"percent_change":512,"volume":1991,"transactions":9,"vwap":1990},"2025-09-03",29.61,29.71,29.58,29.69,133700,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":772,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-02",29.44,29.64,-0.9,294800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":434,"percent_change":731,"volume":2004,"transactions":9,"vwap":2003},"2025-08-29",29.95,29.98,29.87,29.91,96100,{"date":2006,"open":2007,"high":2008,"low":2000,"close":2009,"change":512,"percent_change":1126,"volume":2010,"transactions":9,"vwap":2009},"2025-08-28",29.99,30.1,30.049999,185800,{"date":2012,"open":1983,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-27",29.92,29.7,29.88,-0.167,-0.56,121500,{"date":2020,"open":2021,"high":2009,"low":2022,"close":2023,"change":2024,"percent_change":1185,"volume":2025,"transactions":9,"vwap":2023},"2025-08-26",30.01,29.972,30.047001,-0.038,122100,{"date":2027,"open":2028,"high":1831,"low":2029,"close":2029,"change":2030,"percent_change":1673,"volume":2031,"transactions":9,"vwap":2029},"2025-08-25",30.35,30.084999,-0.355,89500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1900,"change":817,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1900},"2025-08-22",30.11,30.483,30.104,1.43,76000,{"date":2040,"open":2041,"high":2009,"low":2042,"close":2021,"change":360,"percent_change":772,"volume":2043,"transactions":9,"vwap":2021},"2025-08-21",29.97,29.94,95300,{"date":2045,"open":1975,"high":2046,"low":2041,"close":1968,"change":862,"percent_change":127,"volume":2047,"transactions":9,"vwap":1968},"2025-08-20",30.096001,137400,{"date":2049,"open":2008,"high":2050,"low":2042,"close":2041,"change":1798,"percent_change":240,"volume":2051,"transactions":9,"vwap":2041},"2025-08-19",30.13,116000,{"date":2053,"open":2021,"high":2054,"low":2055,"close":2056,"change":424,"percent_change":1185,"volume":2057,"transactions":9,"vwap":2056},"2025-08-18",30.083,29.989,30.07,102700,{"date":2059,"open":1976,"high":2050,"low":1975,"close":2034,"change":862,"percent_change":127,"volume":2060,"transactions":9,"vwap":2034},"2025-08-15",103700,{"date":2062,"open":2002,"high":2021,"low":2063,"close":2007,"change":359,"percent_change":1798,"volume":2064,"transactions":9,"vwap":2007},"2025-08-14",29.86,149600,{"date":2066,"open":2067,"high":2068,"low":2000,"close":2069,"change":570,"percent_change":738,"volume":2070,"transactions":9,"vwap":2069},"2025-08-13",30,30.028999,30.02,122600,{"date":2072,"open":2073,"high":2063,"low":1995,"close":2063,"change":378,"percent_change":801,"volume":2074,"transactions":9,"vwap":2063},"2025-08-12",29.65,131900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":239,"percent_change":633,"volume":2081,"transactions":9,"vwap":2080},"2025-08-11",29.54,29.559,29.464,29.52,1319200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1995,"change":616,"percent_change":328,"volume":2087,"transactions":9,"vwap":1995},"2025-08-08",29.59,29.67,29.56,212500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":745,"percent_change":132,"volume":2094,"transactions":9,"vwap":2093},"2025-08-07",29.6,29.607,29.425,29.55,216000,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":489,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-06",29.23,29.34,29.19,29.32,0.76,119200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":891,"percent_change":844,"volume":2109,"transactions":9,"vwap":2108},"2025-08-05",29.09,29.16,29,29.1,120800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":378,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-04",28.98,29.08,28.97,29.059999,1.18,267200,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1163,"percent_change":220,"volume":2123,"transactions":9,"vwap":2122},"2025-08-01",28.76,28.53,28.72,292900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1025,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-31",29.01,29.02,28.79,28.87,-0.55,247000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1105,"percent_change":398,"volume":1762,"transactions":9,"vwap":2137},"2025-07-30",29.14,29.2,28.96,29.030001,{"date":2139,"open":2140,"high":2141,"low":2099,"close":2142,"change":522,"percent_change":1257,"volume":2143,"transactions":9,"vwap":2142},"2025-07-29",29.28,29.29,29.26,98000,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":731,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-28",29.42,29.18,29.24,-1.58,117700,{"date":2152,"open":2084,"high":2153,"low":2154,"close":1988,"change":1001,"percent_change":640,"volume":2155,"transactions":9,"vwap":1988},"2025-07-25",29.74,29.515,267800,{"date":2157,"open":2158,"high":2159,"low":2014,"close":2014,"change":1163,"percent_change":1369,"volume":2160,"transactions":9,"vwap":2014},"2025-07-24",29.73,29.799,221800,{"date":2162,"open":2093,"high":2015,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-07-23",29.53,29.85,0.5,1.7,182200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":504,"percent_change":571,"volume":2174,"transactions":9,"vwap":2173},"2025-07-22",29.25,29.365,29.125,29.35,165100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2177,"change":687,"percent_change":388,"volume":2180,"transactions":9,"vwap":2177},"2025-07-21",29.22,29.37,29.17,212600,{"date":2182,"open":2142,"high":2142,"low":2183,"close":2184,"change":301,"percent_change":1080,"volume":2185,"transactions":9,"vwap":2184},"2025-07-18",29.039,29.07,209500,{"date":2187,"open":2126,"high":2147,"low":2188,"close":2106,"change":107,"percent_change":1258,"volume":2189,"transactions":9,"vwap":2106},"2025-07-17",28.99,114600,{"date":2191,"open":2192,"high":2108,"low":2129,"close":2108,"change":1625,"percent_change":378,"volume":2193,"transactions":9,"vwap":2108},"2025-07-16",28.95,233600,{"date":2195,"open":2148,"high":2148,"low":2136,"close":2107,"change":281,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2107},"2025-07-15",-0.75,293100,{"date":2199,"open":2134,"high":2097,"low":2200,"close":2177,"change":640,"percent_change":1625,"volume":2201,"transactions":9,"vwap":2177},"2025-07-14",29.12,103800,{"date":2203,"open":2177,"high":2148,"low":2204,"close":2099,"change":531,"percent_change":703,"volume":2205,"transactions":9,"vwap":2099},"2025-07-11",29.13,167500,{"date":2207,"open":2100,"high":2178,"low":2148,"close":2178,"change":112,"percent_change":359,"volume":2208,"transactions":9,"vwap":2178},"2025-07-10",147500,{"date":2210,"open":2100,"high":2211,"low":2212,"close":2213,"change":387,"percent_change":261,"volume":2214,"transactions":9,"vwap":2213},"2025-07-09",29.39,29.244,29.38,81600,{"date":2216,"open":2108,"high":2177,"low":2127,"close":2099,"change":745,"percent_change":474,"volume":2217,"transactions":9,"vwap":2099},"2025-07-08",199600,{"date":2219,"open":2200,"high":2200,"low":2220,"close":2136,"change":1398,"percent_change":679,"volume":2221,"transactions":9,"vwap":2136},"2025-07-07",28.898,150600,{"date":2223,"open":2106,"high":2224,"low":2225,"close":2177,"change":640,"percent_change":1625,"volume":2226,"transactions":9,"vwap":2177},"2025-07-03",29.252,29.15,110700,{"date":2228,"open":2229,"high":2099,"low":2230,"close":2099,"change":687,"percent_change":388,"volume":2231,"transactions":9,"vwap":2099},"2025-07-02",28.94,28.882,1137200,{"date":2233,"open":2234,"high":2235,"low":2192,"close":2234,"change":209,"percent_change":807,"volume":2236,"transactions":9,"vwap":2234},"2025-07-01",29.040001,29.089001,260800,{"date":2238,"open":2188,"high":2239,"low":2240,"close":2239,"change":1185,"percent_change":198,"volume":2241,"transactions":9,"vwap":2239},"2025-06-30",29.11,28.91,305800,{"date":2243,"open":2097,"high":2244,"low":2108,"close":2148,"change":687,"percent_change":388,"volume":2245,"transactions":9,"vwap":2148},"2025-06-27",29.305,282500,{"date":2247,"open":2234,"high":2204,"low":2112,"close":2105,"change":2248,"percent_change":1417,"volume":2249,"transactions":9,"vwap":2105},"2025-06-26",0.271,160000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-25",28.81,28.838,28.75,28.819,-0.131,-0.45,150800,{"date":2260,"open":2128,"high":2188,"low":2261,"close":2192,"change":127,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2192},"2025-06-24",28.779,1.4,189700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":570,"percent_change":1314,"volume":2270,"transactions":9,"vwap":2269},"2025-06-23",28.18,28.56,28.17,28.55,336300,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":531,"percent_change":1209,"volume":2276,"transactions":9,"vwap":2275},"2025-06-20",28.64,28.36,28.39,244700,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":523,"percent_change":368,"volume":2283,"transactions":9,"vwap":2282},"2025-06-18",28.61,28.707,28.5,28.57,125200,{"date":2285,"open":2120,"high":2286,"low":2281,"close":2287,"change":435,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-17",28.78,28.52,-1.31,119300,{"date":2291,"open":2136,"high":2108,"low":2292,"close":2293,"change":1258,"percent_change":38,"volume":2294,"transactions":9,"vwap":2293},"2025-06-16",28.88,28.9,113100,{"date":2296,"open":2297,"high":2298,"low":2273,"close":2297,"change":925,"percent_change":199,"volume":2299,"transactions":9,"vwap":2297},"2025-06-13",28.69,28.84,136200,{"date":2301,"open":2136,"high":2115,"low":2302,"close":2234,"change":489,"percent_change":2101,"volume":2303,"transactions":9,"vwap":2234},"2025-06-12",28.92,107100,{"date":2305,"open":2129,"high":2229,"low":2306,"close":2307,"change":1001,"percent_change":640,"volume":2308,"transactions":9,"vwap":2307},"2025-06-11",28.8,28.82,99300,{"date":2310,"open":2292,"high":2311,"low":2254,"close":2252,"change":1001,"percent_change":640,"volume":2312,"transactions":9,"vwap":2252},"2025-06-10",28.886,138900,{"date":2314,"open":2254,"high":2292,"low":2315,"close":2306,"change":2316,"percent_change":328,"volume":2317,"transactions":9,"vwap":2306},"2025-06-09",28.71,0.085,247800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":387,"volume":2325,"transactions":9,"vwap":2323},"2025-06-06",28.67,28.74,28.63,28.715,0.055,80800,{"date":2327,"open":2321,"high":2286,"low":2328,"close":2329,"change":107,"percent_change":1258,"volume":2330,"transactions":9,"vwap":2329},"2025-06-05",28.6,28.66,211300,{"date":2332,"open":2333,"high":2329,"low":2334,"close":2328,"change":504,"percent_change":513,"volume":2335,"transactions":9,"vwap":2328},"2025-06-04",28.54,28.519,105900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":350,"volume":2343,"transactions":9,"vwap":2341},"2025-06-03",28.37,28.49,28.34,28.47,-0.085,98200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-02",28.31,28.58,28.26,28.555,0.275,0.97,507100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2355,"change":301,"percent_change":678,"volume":2358,"transactions":9,"vwap":2355},"2025-05-30",28.28,28.3,28.1,96000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2338,"change":2363,"percent_change":378,"volume":2364,"transactions":9,"vwap":2338},"2025-05-29",28.42,28.255,0.095,204100,{"date":2366,"open":2356,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":398,"volume":2371,"transactions":9,"vwap":2369},"2025-05-28",28.33,28.2,28.275,-0.225,165200,{"date":2373,"open":2281,"high":2121,"low":2374,"close":2281,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2281},"2025-05-27",28.41,0.375,1.33,171800,{"date":2379,"open":2380,"high":2266,"low":2380,"close":2381,"change":1926,"percent_change":616,"volume":2382,"transactions":9,"vwap":2381},"2025-05-23",27.86,28.125,118000,{"date":2384,"open":2385,"high":2266,"low":2386,"close":2357,"change":466,"percent_change":466,"volume":2387,"transactions":9,"vwap":2357},"2025-05-22",27.98,27.93,236400,{"date":2389,"open":2356,"high":2338,"low":2390,"close":2357,"change":301,"percent_change":678,"volume":2391,"transactions":9,"vwap":2357},"2025-05-21",28.08,161500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":844,"percent_change":2165,"volume":2398,"transactions":9,"vwap":2397},"2025-05-20",28.07,28.22,28.040001,28.19,120600,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":948,"percent_change":102,"volume":2403,"transactions":9,"vwap":2402},"2025-05-19",27.79,28.049999,68100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":640,"percent_change":892,"volume":2410,"transactions":9,"vwap":2409},"2025-05-16",27.66,27.8,27.62,27.77,66800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":745,"percent_change":444,"volume":2416,"transactions":9,"vwap":2414},"2025-05-15",27.65,27.74,27.554,117600,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":112,"percent_change":424,"volume":2422,"transactions":9,"vwap":2421},"2025-05-14",27.63,27.47,27.51,174700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":892,"percent_change":127,"volume":2429,"transactions":9,"vwap":2428},"2025-05-13",27.41,27.576,27.373,27.52,186900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2425,"change":512,"percent_change":1498,"volume":2435,"transactions":9,"vwap":2425},"2025-05-12",27.36,27.425,27.22,119900,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":504,"percent_change":1485,"volume":2441,"transactions":9,"vwap":2440},"2025-05-09",27.31,27.19,27.24,60000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":782,"percent_change":281,"volume":2447,"transactions":9,"vwap":2446},"2025-05-08",27.21,27.28,27.11,91900,{"date":2449,"open":2450,"high":2451,"low":2446,"close":2452,"change":301,"percent_change":240,"volume":2453,"transactions":9,"vwap":2452},"2025-05-07",27.18,27.26,27.17,512600,{"date":2455,"open":2452,"high":2456,"low":2452,"close":2451,"change":1001,"percent_change":891,"volume":2457,"transactions":9,"vwap":2451},"2025-05-06",27.32,78900,{"date":2459,"open":2451,"high":2460,"low":2461,"close":2461,"change":523,"percent_change":368,"volume":2462,"transactions":9,"vwap":2461},"2025-05-05",27.35,27.25,275200,{"date":2464,"open":2465,"high":2461,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-05-02",27.195,27.12,27.2,0.423,1.58,65000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":640,"volume":2478,"transactions":9,"vwap":2476},"2025-05-01",26.82,26.87,26.7,26.777,0.007,94100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":640,"percent_change":892,"volume":2485,"transactions":9,"vwap":2484},"2025-04-30",26.68,26.81,26.5,26.77,209000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1257,"percent_change":1881,"volume":2492,"transactions":9,"vwap":2491},"2025-04-29",26.67,26.801,26.66,26.74,158300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2488,"change":570,"percent_change":1226,"volume":2498,"transactions":9,"vwap":2488},"2025-04-28",26.55,26.69,26.52,94400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":112,"percent_change":424,"volume":2505,"transactions":9,"vwap":2504},"2025-04-25",26.42,26.56,26.36,26.51,217400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2497,"change":378,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2497},"2025-04-24",26.29,26.545,26.23,1.3,205900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":488,"percent_change":443,"volume":2519,"transactions":9,"vwap":2518},"2025-04-23",26.37,26.394,26.13,26.18,82000,{"date":180,"open":2521,"high":2522,"low":176,"close":2523,"change":570,"percent_change":1498,"volume":2524,"transactions":9,"vwap":2523},25.94,26.19,26.1,125400]