[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGMM":3,"homepage-market-summary":29,"stock-historical-CGMM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGMM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Capital Group U.S. Small and Mid Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2555,0.0802,"Semi-Annual",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.39,31.565,31.315,31.13,0.26,0.84,1012380.625374,33.84,26.795,939358.3244259482,65.2,430,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.14,840603,306820139.430913,39.33,"2025-04-22",[181,184,194,204,213,223,234,245,256,266,275,286,295,305,315,326,337,346,356,367,376,386,397,407,416,427,437,447,455,466,475,485,496,507,518,526,535,545,554,563,571,579,586,594,604,614,623,633,642,652,660,666,674,683,689,697,705,713,723,732,740,748,755,760,765,771,776,783,789,793,798,805,812,818,825,832,835,840,844,851,859,866,873,878,883,890,894,899,902,906,911,916,921,927,935,943,950,956,963,966,970,975,979,985,991,995,1000,1003,1008,1013,1021,1026,1030,1035,1038,1044,1050,1055,1058,1062,1067,1074,1081,1088,1095,1102,1109,1116,1123,1131,1138,1146,1154,1161,1166,1175,1183,1188,1193,1198,1205,1211,1219,1225,1233,1239,1246,1253,1258,1266,1270,1275,1279,1284,1290,1297,1301,1305,1310,1316,1321,1325,1329,1332,1337,1343,1352,1357,1364,1369,1376,1380,1387,1391,1395,1398,1402,1409,1418,1422,1427,1433,1438,1442,1447,1453,1457,1464,1470,1476,1483,1488,1495,1498,1504,1510,1515,1520,1528,1536,1540,1544,1548,1553,1558,1563,1568,1574,1579,1587,1593,1600,1606,1612,1619,1626,1635,1642,1649,1655,1663,1669,1676,1680,1686,1693,1699,1706,1713,1720,1725,1732,1738,1744,1749,1755,1760,1765,1771,1777,1783,1789,1795,1799,1806,1813,1820,1824,1830,1834,1837,1840,1844,1850,1854,1859,1863,1866,1872,1878,1883,1888,1894,1898,1902,1906,1910,1913,1917,1920,1924,1929,1934,1938,1945,1949,1954,1958,1961,1965,1970,1974,1977,1981,1988,1992,1999,2004,2009,2014,2021,2026,2032,2038,2044,2050,2056,2059,2064,2069,2075,2079,2085,2092,2097,2101,2106,2113,2120,2126,2132,2136,2142,2147,2150,2155,2161,2168,2173,2179,2186,2192,2199,2206,2211,2216,2224,2231,2238,2244,2251,2257,2262,2267,2273,2279,2284,2291,2296,2302,2308,2315,2321,2327,2333,2339,2346,2351,2356,2359,2363,2369,2375,2382,2389,2396,2403,2411,2418,2425,2431,2438,2444,2451,2458],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2519,31.4258,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",30.92,31.21,30.8,0.17,0.55,1316773.391048,3515,31.0447,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",31.28,30.95,30.96,-0.25,-0.8,856158.064086,2563,31.1333,{"date":205,"open":206,"high":207,"low":208,"close":187,"change":209,"percent_change":141,"volume":210,"transactions":211,"vwap":212},"2026-09-29",31.17,31.29,31.0641,0.1,971296.49609,2709,31.1484,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",31.33,31.03,31.11,-0.49,-1.55,1279650.558363,3286,31.1794,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",31.53,31.73,31.4195,31.6,0.18,0.57,822783.908474,2496,31.6096,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",31.32,31.48,31.164522,31.42,-0.07,-0.22,1113939.25713,3158,31.3673,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",31.67,31.675,31.47,31.49,-0.26,-0.82,1094811.06959,2629,31.5682,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",31.86,31.66,31.75,0.05,0.16,840491.59503,2595,31.7746,{"date":267,"open":268,"high":260,"low":269,"close":270,"change":21,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",31.68,31.52,31.7,0.83,680577.507453,2193,31.6749,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",31.64,31.65,31.37,31.44,-0.18,-0.57,727901.457109,2392,31.4572,{"date":287,"open":288,"high":289,"low":228,"close":290,"change":189,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",31.89,31.925,31.62,0.54,709576.58915,2263,31.7082,{"date":296,"open":259,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",31.81,31.18,31.45,-0.15,-0.47,824458.7357,3091,31.5804,{"date":306,"open":307,"high":308,"low":309,"close":228,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",31.85,31.909,31.55,-0.23,-0.72,712669.427381,2533,31.6415,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",31.79,31.975,31.729,31.83,-0.19,-0.59,809158.947876,2478,31.851,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",32.03,32.09,31.925451,32.02,0.29,0.91,788691.754,2596,32.0338,{"date":338,"open":258,"high":339,"low":340,"close":226,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",32,31.705,-0.32,-1,753681.35496,2483,31.8258,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",32.34,32.4,32.05,-0.44,-1.35,748830.11025,3040,32.2021,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",32.67,32.676861,32.465394,32.49,-0.21,-0.64,677403.132037,2592,32.5951,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":106,"percent_change":229,"volume":373,"transactions":374,"vwap":375},"2026-09-04",32.5,32.7767,32.4475,32.7,905528.521849,2534,32.6731,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":121,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",32.56,32.665,32.2901,32.64,0.77,654534.382684,2332,32.567,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",32.13,32.41,32.125,32.39,0.24,0.75,792289.240178,2543,32.3311,{"date":398,"open":399,"high":400,"low":390,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",32.42,32.485,32.15,-0.48,-1.47,621113.679123,2808,32.245,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":281,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",32.66,32.52,32.63,-0.55,532547.723192,1860,32.5947,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",33.24,33.28,32.785,32.81,-0.35,-1.06,816880.382494,2119,32.9291,{"date":428,"open":429,"high":419,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",33.25,33.15,33.16,-0.02,-0.06,785609.001538,2150,33.2055,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":392,"volume":444,"transactions":445,"vwap":446},"2026-08-26",33.04,33.31,32.96,33.18,0.08,465175.230352,1655,33.1932,{"date":448,"open":431,"high":431,"low":449,"close":450,"change":261,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",32.99,33.1,0.15,644123.326177,2041,33.0723,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",32.98,33.07,32.95,33.05,-0.04,-0.12,505340.924352,1843,33.0255,{"date":467,"open":439,"high":468,"low":469,"close":468,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",33.09,32.925,0.22,0.67,448479.44047,1505,33.0306,{"date":476,"open":477,"high":458,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",32.91,32.84,32.87,-0.27,-0.81,1021186.488321,2498,32.9564,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",33.36,33.38,33.135,33.14,0.03,0.09,546621.99366,2154,33.236,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",33.42,33.48,33.085,33.11,-0.53,-1.58,564744.26013,2136,33.2707,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",33.63,33.785,33.615,33.64,-0.08,-0.24,640820.281895,2202,33.6916,{"date":519,"open":520,"high":24,"low":509,"close":521,"change":522,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",33.7,33.72,0,949289.090636,3374,33.7267,{"date":527,"open":528,"high":529,"low":528,"close":521,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",33.51,33.7599,0.2,0.6,598997.23728,1983,33.638,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":151,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",33.43,33.5597,33.3,33.52,1.06,583826.859796,3950,33.4638,{"date":546,"open":501,"high":547,"low":460,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",33.22,33.17,0.13,0.39,568797.83195,3927,33.1706,{"date":555,"open":556,"high":430,"low":557,"close":439,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",33.08,33.01,-0.1,-0.3,998072.932719,4686,33.0913,{"date":564,"open":450,"high":548,"low":565,"close":490,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",32.985,0.31,0.94,666097.242557,3679,33.1201,{"date":572,"open":573,"high":574,"low":575,"close":573,"change":513,"percent_change":514,"volume":576,"transactions":577,"vwap":578},"2026-08-06",32.83,33.065,32.7603,885869.635403,5194,32.8951,{"date":580,"open":439,"high":581,"low":582,"close":477,"change":558,"percent_change":559,"volume":583,"transactions":584,"vwap":585},"2026-08-05",33.19,32.845,677046.562096,3125,32.9928,{"date":587,"open":588,"high":556,"low":589,"close":557,"change":230,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",32.58,32.495,1.76,772415.253,4115,32.8706,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",31.96,32.445,32.44,0.51,1.6,652405.7994,3062,32.3041,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":241,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",32.19,32.225,31.71,31.93,-0.68,669648.607138,3081,31.9559,{"date":615,"open":616,"high":617,"low":618,"close":401,"change":146,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",31.95,32.1501,31.72,1.2,713653.87,2308,31.9153,{"date":624,"open":625,"high":626,"low":270,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",32.04,32.28,31.77,-0.41,-1.27,786143.679751,2940,31.9241,{"date":634,"open":328,"high":635,"low":636,"close":637,"change":638,"percent_change":550,"volume":639,"transactions":640,"vwap":641},"2026-07-28",32.2,31.84,32.18,0.125,541796.73797,2047,32.0169,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":158,"volume":649,"transactions":650,"vwap":651},"2026-07-27",32.06,32.26,31.795,32.055,0.235,883629.178547,2694,31.9781,{"date":653,"open":616,"high":654,"low":655,"close":656,"change":240,"percent_change":241,"volume":657,"transactions":658,"vwap":659},"2026-07-24",32.1,31.74,31.82,788691.98597,2142,31.9156,{"date":661,"open":662,"high":625,"low":260,"close":288,"change":513,"percent_change":199,"volume":663,"transactions":664,"vwap":665},"2026-07-23",31.76,779458.139513,2515,31.8809,{"date":667,"open":644,"high":668,"low":616,"close":669,"change":670,"percent_change":502,"volume":671,"transactions":672,"vwap":673},"2026-07-22",32.255,31.97,-0.17,604865.26225,1929,32.0641,{"date":675,"open":288,"high":676,"low":297,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",32.185,32.14,0.42,1.32,642454.90835,2029,32.0368,{"date":684,"open":350,"high":350,"low":270,"close":618,"change":241,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",-0.69,589356.021493,2049,31.8851,{"date":690,"open":656,"high":691,"low":662,"close":692,"change":281,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",32.11,31.94,-0.56,791122.332074,2564,31.9416,{"date":698,"open":699,"high":700,"low":701,"close":699,"change":513,"percent_change":199,"volume":702,"transactions":703,"vwap":704},"2026-07-16",32.12,32.35,32.0199,714789.552731,2645,32.1375,{"date":706,"open":707,"high":378,"low":708,"close":635,"change":310,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",32.53,32.07,-0.71,878027.759731,2664,32.274,{"date":714,"open":715,"high":358,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",32.62,32.305,32.43,0.12,0.37,653544.73517,2089,32.4167,{"date":724,"open":391,"high":725,"low":668,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",32.61,32.31,-0.195,-0.6,689809.357872,2223,32.4266,{"date":733,"open":734,"high":715,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",32.6,32.27,32.505,-0.045,-0.14,683200,{"date":741,"open":348,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",32.69,32.33,32.55,0.41,1.28,695100,{"date":749,"open":750,"high":726,"low":751,"close":677,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":677},"2026-07-08",32.3,31.88,-0.36,-1.11,812200,{"date":756,"open":757,"high":757,"low":349,"close":369,"change":422,"percent_change":758,"volume":759,"transactions":9,"vwap":369},"2026-07-07",32.88,-1.07,635500,{"date":761,"open":762,"high":459,"low":762,"close":763,"change":549,"percent_change":126,"volume":764,"transactions":9,"vwap":763},"2026-07-06",32.73,32.85,660700,{"date":766,"open":767,"high":490,"low":768,"close":769,"change":362,"percent_change":363,"volume":770,"transactions":9,"vwap":769},"2026-07-02",33.02,32.371,32.72,839000,{"date":772,"open":421,"high":429,"low":773,"close":774,"change":461,"percent_change":462,"volume":775,"transactions":9,"vwap":774},"2026-07-01",32.77,32.93,1059800,{"date":777,"open":778,"high":449,"low":588,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",32.65,32.97,0.28,0.86,1213700,{"date":784,"open":707,"high":785,"low":786,"close":742,"change":787,"percent_change":271,"volume":788,"transactions":9,"vwap":742},"2026-06-29",32.715,32.24,0.27,804500,{"date":790,"open":626,"high":378,"low":637,"close":399,"change":111,"percent_change":791,"volume":792,"transactions":9,"vwap":399},"2026-06-26",-0.03,679700,{"date":794,"open":588,"high":795,"low":716,"close":717,"change":530,"percent_change":796,"volume":797,"transactions":9,"vwap":717},"2026-06-25",32.76,0.62,955200,{"date":799,"open":800,"high":801,"low":708,"close":802,"change":451,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",32.099998,32.515,32.23,0.47,768200,{"date":806,"open":692,"high":807,"low":320,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-23",32.356,32.080002,-0.31,-0.96,909100,{"date":813,"open":814,"high":410,"low":626,"close":391,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":391},"2026-06-22",32.36,0.11,0.34,710400,{"date":819,"open":677,"high":820,"low":821,"close":626,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":626},"2026-06-18",32.327,32.035,0.45,1.41,919900,{"date":826,"open":626,"high":827,"low":828,"close":320,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":320},"2026-06-17",32.576,31.78,-0.43,-1.33,1328500,{"date":833,"open":814,"high":400,"low":668,"close":645,"change":432,"percent_change":433,"volume":834,"transactions":9,"vwap":645},"2026-06-16",836600,{"date":836,"open":700,"high":707,"low":837,"close":626,"change":838,"percent_change":116,"volume":839,"transactions":9,"vwap":626},"2026-06-15",32.215,0.36,764800,{"date":841,"open":692,"high":808,"low":608,"close":842,"change":189,"percent_change":291,"volume":843,"transactions":9,"vwap":842},"2026-06-12",31.92,935800,{"date":845,"open":846,"high":847,"low":217,"close":260,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":260},"2026-06-11",31.2,31.8,0.7,2.25,1747200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":503,"volume":858,"transactions":9,"vwap":856},"2026-06-10",31.38,31.736,31.01,31.049999,-0.5,1844200,{"date":860,"open":861,"high":862,"low":863,"close":309,"change":864,"percent_change":37,"volume":865,"transactions":9,"vwap":309},"2026-06-09",31.54,31.905,30.845,0.23,1415400,{"date":867,"open":861,"high":868,"low":869,"close":236,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":236},"2026-06-08",31.587,31.26,-0.05,-0.16,761800,{"date":874,"open":307,"high":875,"low":846,"close":279,"change":610,"percent_change":876,"volume":877,"transactions":9,"vwap":279},"2026-06-05",31.87,-2.12,767100,{"date":879,"open":609,"high":708,"low":828,"close":880,"change":262,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-04",32.049999,0.5,812900,{"date":884,"open":885,"high":886,"low":270,"close":288,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":288},"2026-06-03",31.9,31.967,-0.2,-0.62,887900,{"date":891,"open":288,"high":800,"low":751,"close":329,"change":892,"percent_change":567,"volume":893,"transactions":9,"vwap":329},"2026-06-02",0.3,845200,{"date":895,"open":268,"high":896,"low":18,"close":317,"change":791,"percent_change":897,"volume":898,"transactions":9,"vwap":317},"2026-06-01",31.904,-0.09,1068900,{"date":900,"open":847,"high":258,"low":259,"close":656,"change":491,"percent_change":492,"volume":901,"transactions":9,"vwap":656},"2026-05-29",856400,{"date":903,"open":260,"high":751,"low":861,"close":317,"change":904,"percent_change":470,"volume":905,"transactions":9,"vwap":317},"2026-05-28",0.07,1058500,{"date":907,"open":627,"high":908,"low":909,"close":618,"change":791,"percent_change":897,"volume":910,"transactions":9,"vwap":618},"2026-05-27",31.955,31.69,841100,{"date":912,"open":828,"high":913,"low":914,"close":260,"change":229,"percent_change":230,"volume":915,"transactions":9,"vwap":260},"2026-05-26",31.815,31.61,878300,{"date":917,"open":278,"high":608,"low":918,"close":919,"change":718,"percent_change":146,"volume":920,"transactions":9,"vwap":919},"2026-05-22",31.465,31.57,632000,{"date":922,"open":923,"high":924,"low":925,"close":299,"change":392,"percent_change":382,"volume":926,"transactions":9,"vwap":299},"2026-05-21",31.12,31.495,30.9,1104100,{"date":928,"open":929,"high":930,"low":931,"close":187,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":187},"2026-05-20",30.89,31.25,30.58,0.53,1.73,1739700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":559,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-19",30.87,30.91,30.595,30.68,-0.97,913500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":522,"percent_change":522,"volume":949,"transactions":9,"vwap":948},"2026-05-18",31.02,31.22,30.864,30.98,1070700,{"date":951,"open":846,"high":215,"low":952,"close":948,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":948},"2026-05-15",30.965,-0.42,-1.34,1150700,{"date":957,"open":958,"high":959,"low":930,"close":960,"change":470,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-14",31.34,31.56,31.4,0.71,781400,{"date":964,"open":236,"high":236,"low":198,"close":298,"change":558,"percent_change":341,"volume":965,"transactions":9,"vwap":298},"2026-05-13",860400,{"date":967,"open":17,"high":17,"low":855,"close":196,"change":871,"percent_change":968,"volume":969,"transactions":9,"vwap":196},"2026-05-12",-0.51,952400,{"date":971,"open":972,"high":973,"low":974,"close":280,"change":432,"percent_change":433,"volume":898,"transactions":9,"vwap":280},"2026-05-11",31.43,31.59,31.405,{"date":976,"open":247,"high":247,"low":974,"close":977,"change":443,"percent_change":121,"volume":978,"transactions":9,"vwap":977},"2026-05-08",31.46,812400,{"date":980,"open":751,"high":981,"low":982,"close":853,"change":301,"percent_change":983,"volume":984,"transactions":9,"vwap":853},"2026-05-07",31.936,31.3,-1.48,1115700,{"date":986,"open":226,"high":987,"low":290,"close":307,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":307},"2026-05-06",31.895,0.46,1.47,1149400,{"date":992,"open":958,"high":299,"low":946,"close":17,"change":106,"percent_change":993,"volume":994,"transactions":9,"vwap":17},"2026-05-05",0.19,976500,{"date":996,"open":249,"high":997,"low":298,"close":215,"change":462,"percent_change":998,"volume":999,"transactions":9,"vwap":215},"2026-05-04",31.625,-0.38,4487700,{"date":1001,"open":290,"high":278,"low":280,"close":299,"change":871,"percent_change":968,"volume":1002,"transactions":9,"vwap":299},"2026-05-01",784600,{"date":1004,"open":982,"high":277,"low":1005,"close":914,"change":599,"percent_change":1006,"volume":1007,"transactions":9,"vwap":914},"2026-04-30",31.16,1.64,928700,{"date":1009,"open":846,"high":846,"low":1010,"close":1011,"change":904,"percent_change":864,"volume":1012,"transactions":9,"vwap":1011},"2026-04-29",30.955,31.1,2202900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":752,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-28",31.31,31.36,30.915,31.030001,-1.15,1225900,{"date":1022,"open":237,"high":309,"low":1023,"close":17,"change":461,"percent_change":1024,"volume":1025,"transactions":9,"vwap":17},"2026-04-27",31.305,-0.13,1570100,{"date":1027,"open":1028,"high":277,"low":17,"close":972,"change":281,"percent_change":282,"volume":1029,"transactions":9,"vwap":972},"2026-04-24",31.63,765100,{"date":1031,"open":618,"high":1032,"low":1033,"close":914,"change":738,"percent_change":351,"volume":1034,"transactions":9,"vwap":914},"2026-04-23",31.799,31.24,1018900,{"date":1036,"open":691,"high":677,"low":277,"close":260,"change":870,"percent_change":871,"volume":1037,"transactions":9,"vwap":260},"2026-04-22",840600,{"date":1039,"open":637,"high":1040,"low":1041,"close":847,"change":514,"percent_change":1042,"volume":1043,"transactions":9,"vwap":847},"2026-04-21",32.38,31.765,-0.75,946500,{"date":1045,"open":317,"high":1046,"low":317,"close":1047,"change":864,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",32.060001,32.040001,0.72,884000,{"date":1051,"open":973,"high":318,"low":1052,"close":297,"change":599,"percent_change":1053,"volume":1054,"transactions":9,"vwap":297},"2026-04-17",31.575,1.63,1146900,{"date":1056,"open":982,"high":280,"low":1005,"close":982,"change":491,"percent_change":209,"volume":1057,"transactions":9,"vwap":982},"2026-04-16",1179700,{"date":1059,"open":279,"high":299,"low":846,"close":1060,"change":433,"percent_change":321,"volume":1061,"transactions":9,"vwap":1060},"2026-04-15",31.27,1004700,{"date":1063,"open":946,"high":17,"low":1064,"close":215,"change":892,"percent_change":1065,"volume":1066,"transactions":9,"vwap":215},"2026-04-14",31.14,0.97,949600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1018,"change":599,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1018},"2026-04-13",30.43,31.040001,30.405,1.67,778200,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":887,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-10",30.83,30.48,30.52,-0.65,652800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":261,"percent_change":262,"volume":1087,"transactions":9,"vwap":1086},"2026-04-09",30.6,30.85,30.475,30.72,831800,{"date":1089,"open":940,"high":1090,"low":1091,"close":1092,"change":333,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-08",30.94,30.55,30.67,3.06,1234800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":433,"percent_change":887,"volume":1101,"transactions":9,"vwap":1100},"2026-04-07",29.74,29.9,29.53,29.76,1047400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":718,"percent_change":126,"volume":1108,"transactions":9,"vwap":1107},"2026-04-06",29.67,29.84,29.54,29.82,1041500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":815,"percent_change":719,"volume":1115,"transactions":9,"vwap":1114},"2026-04-02",29.07,29.98,29.035,29.7,1187900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":864,"percent_change":131,"volume":1122,"transactions":9,"vwap":1121},"2026-04-01",29.55,29.815,29.5,29.59,1386300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":567,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-31",28.88,29.51,28.72,29.36,3.31,1555000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":559,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-30",29.02,28.3,28.42,-1.04,1309500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1127,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1127},"2026-03-27",29.12,29.13,28.625,-0.535,-1.83,942200,{"date":1147,"open":1106,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-26",29.835,29.22,29.255,-0.555,-1.86,1336700,{"date":1155,"open":1156,"high":1157,"low":1099,"close":1158,"change":530,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-25",29.95,30.035,29.81,0.68,1232300,{"date":1162,"open":1149,"high":1163,"low":1141,"close":1164,"change":530,"percent_change":1159,"volume":1165,"transactions":9,"vwap":1164},"2026-03-24",29.755,29.61,1069900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",29.49,29.885,29.35,29.41,0.44,1.52,9330800,{"date":1176,"open":1177,"high":1126,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",29.45,28.77,28.97,-0.52,-1.76,1081900,{"date":1184,"open":1185,"high":1104,"low":1186,"close":1168,"change":815,"percent_change":719,"volume":1187,"transactions":9,"vwap":1168},"2026-03-19",29.1,29.084999,950400,{"date":1189,"open":1190,"high":1158,"low":1128,"close":1191,"change":953,"percent_change":1192,"volume":882,"transactions":9,"vwap":1191},"2026-03-18",29.69,29.38,-1.41,{"date":1194,"open":1104,"high":1195,"low":1104,"close":1196,"change":151,"percent_change":58,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",29.895,29.8,602300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1177,"change":780,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1177},"2026-03-16",29.46,29.655,29.375,0.96,739400,{"date":1206,"open":1207,"high":1208,"low":1185,"close":1209,"change":870,"percent_change":670,"volume":1210,"transactions":9,"vwap":1209},"2026-03-13",29.47,29.567,29.17,943700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1149,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1149},"2026-03-12",29.65,29.73,29.19,-0.74,-2.47,844100,{"date":1220,"open":1156,"high":1221,"low":1222,"close":1223,"change":897,"percent_change":559,"volume":1224,"transactions":9,"vwap":1223},"2026-03-11",30.125,29.77,29.96,682000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":321,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-10",30.21,30.49,29.99,30.049999,-0.63,1156700,{"date":1234,"open":1213,"high":1235,"low":1236,"close":1237,"change":121,"percent_change":271,"volume":1238,"transactions":9,"vwap":1237},"2026-03-09",30.295,29.31,30.24,1253800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1229,"change":1216,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1229},"2026-03-06",30.17,30.19,29.83,-2.41,853900,{"date":1247,"open":1248,"high":1249,"low":1071,"close":1250,"change":628,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-05",30.86,31.075001,30.73,-1.32,798600,{"date":1254,"open":923,"high":1005,"low":1255,"close":1064,"change":1256,"percent_change":1159,"volume":1257,"transactions":9,"vwap":1064},"2026-03-04",30.808,0.21,857500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":402,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-03",30.75,31.065001,30.195,30.93,-1.53,1091500,{"date":1267,"open":1263,"high":924,"low":1263,"close":1268,"change":815,"percent_change":151,"volume":1269,"transactions":9,"vwap":1268},"2026-03-02",31.41,1030800,{"date":1271,"open":207,"high":236,"low":1272,"close":982,"change":809,"percent_change":1273,"volume":1274,"transactions":9,"vwap":982},"2026-02-27",31.058001,-0.98,848600,{"date":1276,"open":280,"high":278,"low":196,"close":914,"change":530,"percent_change":1277,"volume":1278,"transactions":9,"vwap":914},"2026-02-26",0.64,1033200,{"date":1280,"open":249,"high":1281,"low":1282,"close":1268,"change":443,"percent_change":21,"volume":1283,"transactions":9,"vwap":1268},"2026-02-25",31.484,31.23,675400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":215,"change":291,"percent_change":1288,"volume":1289,"transactions":9,"vwap":215},"2026-02-24",30.84,31.345,1.75,628600,{"date":1291,"open":298,"high":1292,"low":1293,"close":1294,"change":412,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-23",31.234,30.57,30.79,-1.75,893500,{"date":1298,"open":1005,"high":1299,"low":856,"close":958,"change":718,"percent_change":146,"volume":1300,"transactions":9,"vwap":958},"2026-02-20",31.51,680700,{"date":1302,"open":298,"high":946,"low":1303,"close":946,"change":461,"percent_change":1024,"volume":1304,"transactions":9,"vwap":946},"2026-02-19",30.97,2101700,{"date":1306,"open":1307,"high":1268,"low":855,"close":869,"change":787,"percent_change":1308,"volume":1309,"transactions":9,"vwap":869},"2026-02-18",31.059999,0.87,520000,{"date":1311,"open":1312,"high":1261,"low":1313,"close":1314,"change":106,"percent_change":993,"volume":1315,"transactions":9,"vwap":1314},"2026-02-17",30.88,30.62,30.99,1002400,{"date":1317,"open":1318,"high":1319,"low":1228,"close":1263,"change":780,"percent_change":333,"volume":1320,"transactions":9,"vwap":1263},"2026-02-13",30.76,31.094999,843000,{"date":1322,"open":1033,"high":977,"low":1091,"close":1323,"change":628,"percent_change":1251,"volume":1324,"transactions":9,"vwap":1323},"2026-02-12",30.65,1535900,{"date":1326,"open":958,"high":960,"low":1327,"close":1307,"change":240,"percent_change":241,"volume":1328,"transactions":9,"vwap":1307},"2026-02-11",30.815,839600,{"date":1330,"open":946,"high":982,"low":217,"close":20,"change":433,"percent_change":321,"volume":1331,"transactions":9,"vwap":20},"2026-02-10",554700,{"date":1333,"open":856,"high":1334,"low":1303,"close":1335,"change":209,"percent_change":141,"volume":1336,"transactions":9,"vwap":1335},"2026-02-09",31.255,31.19,882800,{"date":1338,"open":931,"high":1339,"low":1091,"close":1340,"change":567,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-06",31.128,31.09,3.12,828900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-05",30.44,30.54,30.065001,30.15,-0.34,-1.12,1302000,{"date":1353,"open":1354,"high":1083,"low":1355,"close":1228,"change":530,"percent_change":136,"volume":1356,"transactions":9,"vwap":1228},"2026-02-04",30.39,30.08,1406600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":443,"percent_change":21,"volume":1363,"transactions":9,"vwap":1362},"2026-02-03",30.33,30.515,29.88,30.29,1485100,{"date":1365,"open":1366,"high":1367,"low":1243,"close":1227,"change":787,"percent_change":65,"volume":1368,"transactions":9,"vwap":1227},"2026-02-02",29.91,30.27,608200,{"date":1370,"open":1241,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":810,"volume":1375,"transactions":9,"vwap":1373},"2026-01-30",30.325,29.745,29.94,-0.29,962300,{"date":1377,"open":1083,"high":1313,"low":1223,"close":1378,"change":321,"percent_change":888,"volume":1379,"transactions":9,"vwap":1378},"2026-01-29",30.23,719100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":897,"percent_change":1374,"volume":1386,"transactions":9,"vwap":1385},"2026-01-28",30.61,30.635,30.375,30.42,757000,{"date":1388,"open":1091,"high":1091,"low":1354,"close":1389,"change":461,"percent_change":1024,"volume":1390,"transactions":9,"vwap":1389},"2026-01-27",30.51,1078300,{"date":1392,"open":1248,"high":1248,"low":1393,"close":1091,"change":432,"percent_change":240,"volume":1394,"transactions":9,"vwap":1091},"2026-01-26",30.495,712000,{"date":1396,"open":1084,"high":1084,"low":1077,"close":1293,"change":559,"percent_change":941,"volume":1397,"transactions":9,"vwap":1293},"2026-01-23",1098300,{"date":1399,"open":1011,"high":206,"low":1400,"close":937,"change":106,"percent_change":993,"volume":1401,"transactions":9,"vwap":937},"2026-01-22",30.81,1564000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1400,"change":1172,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1400},"2026-01-21",30.63,30.945,30.435,1.45,1838000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-20",30.38,30.665,30.28,30.37,-0.45,-1.46,2038200,{"date":1419,"open":938,"high":1010,"low":1318,"close":1420,"change":461,"percent_change":1024,"volume":1421,"transactions":9,"vwap":1420},"2026-01-16",30.82,1562800,{"date":1423,"open":1083,"high":1424,"low":1083,"close":1248,"change":126,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1248},"2026-01-15",30.956,1.31,1527400,{"date":1428,"open":1228,"high":1429,"low":1430,"close":1431,"change":433,"percent_change":887,"volume":1432,"transactions":9,"vwap":1431},"2026-01-14",30.505,30.275,30.46,1569900,{"date":1434,"open":1091,"high":931,"low":1435,"close":1078,"change":1436,"percent_change":549,"volume":1437,"transactions":9,"vwap":1078},"2026-01-13",30.389,0.04,1431000,{"date":1439,"open":1237,"high":1440,"low":1241,"close":1077,"change":1436,"percent_change":549,"volume":1441,"transactions":9,"vwap":1077},"2026-01-12",30.485,520100,{"date":1443,"open":1444,"high":1440,"low":1262,"close":1345,"change":1256,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1345},"2026-01-09",30.34,0.69,475400,{"date":1448,"open":1112,"high":1449,"low":1450,"close":1378,"change":780,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1378},"2026-01-08",30.26,29.93,0.93,483500,{"date":1454,"open":1449,"high":1449,"low":1455,"close":1156,"change":1374,"percent_change":810,"volume":1456,"transactions":9,"vwap":1156},"2026-01-07",29.905,603800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1237,"change":51,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1237},"2026-01-06",29.71,30.245,29.656,1.65,670800,{"date":1465,"open":1466,"high":1105,"low":1466,"close":1467,"change":932,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-05",29.32,29.75,1.81,855200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1149,"change":146,"percent_change":679,"volume":1475,"transactions":9,"vwap":1149},"2026-01-02",29.01,29.24,28.845,649900,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":559,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-31",29.11,28.82,28.84,-1.03,798900,{"date":1484,"open":1485,"high":1485,"low":1140,"close":1486,"change":300,"percent_change":968,"volume":1487,"transactions":9,"vwap":1486},"2025-12-30",29.3,29.14,430300,{"date":1489,"open":1490,"high":1491,"low":1149,"close":1492,"change":281,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-12-29",29.37,29.42,29.29,-0.61,466300,{"date":1496,"open":1168,"high":1168,"low":1170,"close":1207,"change":240,"percent_change":514,"volume":1497,"transactions":9,"vwap":1207},"2025-12-26",319600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1106,"change":261,"percent_change":189,"volume":1503,"transactions":9,"vwap":1106},"2025-12-24",29.52,29.6,29.455,329200,{"date":1505,"open":1500,"high":1506,"low":1191,"close":1168,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1168},"2025-12-23",29.575,-0.11,-0.37,508600,{"date":1511,"open":1491,"high":1213,"low":1512,"close":1501,"change":141,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1501},"2025-12-22",29.39,1.09,681900,{"date":1516,"open":1478,"high":1517,"low":1518,"close":1517,"change":332,"percent_change":44,"volume":1519,"transactions":9,"vwap":1517},"2025-12-19",29.28,29.040001,470100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":51,"volume":1527,"transactions":9,"vwap":1525},"2025-12-18",29.16,29.225,28.896,28.99,0.14,633300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":199,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-12-17",29.18,29.285,28.813,28.85,-0.86,699700,{"date":1537,"open":1473,"high":1517,"low":1538,"close":1185,"change":738,"percent_change":402,"volume":1539,"transactions":9,"vwap":1185},"2025-12-16",28.93,506800,{"date":1541,"open":1106,"high":1106,"low":1542,"close":1473,"change":738,"percent_change":402,"volume":1543,"transactions":9,"vwap":1473},"2025-12-15",29.195,739000,{"date":1545,"open":1214,"high":1214,"low":1517,"close":1191,"change":1349,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1191},"2025-12-12",-1.14,691600,{"date":1549,"open":1171,"high":1550,"low":1171,"close":1551,"change":151,"percent_change":58,"volume":1552,"transactions":9,"vwap":1551},"2025-12-11",29.757,29.72,660500,{"date":1554,"open":1538,"high":1207,"low":1480,"close":1490,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1490},"2025-12-10",0.52,1.8,687600,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1533,"change":209,"percent_change":151,"volume":1562,"transactions":9,"vwap":1533},"2025-12-09",28.7,29.025,601000,{"date":1564,"open":1565,"high":1565,"low":1560,"close":1566,"change":738,"percent_change":402,"volume":1567,"transactions":9,"vwap":1566},"2025-12-08",29.030001,28.75,395400,{"date":1569,"open":1538,"high":1570,"low":1571,"close":1572,"change":1436,"percent_change":1526,"volume":1573,"transactions":9,"vwap":1572},"2025-12-05",29.049999,28.83,28.89,540600,{"date":1575,"open":1576,"high":1572,"low":1577,"close":1533,"change":392,"percent_change":22,"volume":1578,"transactions":9,"vwap":1533},"2025-12-04",28.66,28.57,533200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":780,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-03",28.37,28.619,28.325,28.61,0.99,433300,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":897,"percent_change":341,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",28.6,28.32,28.33,493700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1135,"change":514,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1135},"2025-12-01",28.46,28.659,28.39,-0.84,365900,{"date":1601,"open":1602,"high":1127,"low":1603,"close":1576,"change":229,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1576},"2025-11-28",28.62,28.51,0.63,270600,{"date":1607,"open":1590,"high":1608,"low":1609,"close":1610,"change":530,"percent_change":961,"volume":1611,"transactions":9,"vwap":1610},"2025-11-26",28.645,28.31,28.48,694100,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":531,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-25",27.69,28.305,28.28,2.17,566500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":780,"percent_change":88,"volume":1625,"transactions":9,"vwap":1624},"2025-11-24",27.51,27.74,27.415,27.68,426300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-21",26.96,27.545,26.88,27.4,0.59,2.2,1124800,{"date":1636,"open":1637,"high":1638,"low":25,"close":1639,"change":1415,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-20",27.64,27.782,26.81,-1.65,1112500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":904,"percent_change":21,"volume":1648,"transactions":9,"vwap":1647},"2025-11-19",27.28,27.41,27.08,27.26,991200,{"date":1650,"open":1651,"high":1652,"low":1628,"close":1653,"change":443,"percent_change":892,"volume":1654,"transactions":9,"vwap":1653},"2025-11-18",27.059999,27.37,27.19,1559600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1180,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-17",27.61,27.63,27.014999,27.11,-1.88,963500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":897,"percent_change":341,"volume":1668,"transactions":9,"vwap":1658},"2025-11-14",27.46,27.85,27.36,1294200,{"date":1670,"open":1671,"high":1609,"low":1672,"close":1673,"change":610,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-13",28.26,27.675,27.72,-2.39,1396700,{"date":1677,"open":1135,"high":1577,"low":1581,"close":1678,"change":492,"percent_change":141,"volume":1679,"transactions":9,"vwap":1678},"2025-11-12",28.4,1450700,{"date":1681,"open":1616,"high":1682,"low":1683,"close":1609,"change":1684,"percent_change":904,"volume":1685,"transactions":9,"vwap":1609},"2025-11-11",28.415,28.18,0.02,506300,{"date":1687,"open":1581,"high":1688,"low":1689,"close":1690,"change":718,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-10",28.406,28.09,28.29,0.43,688300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":21,"percent_change":1451,"volume":1698,"transactions":9,"vwap":1696},"2025-11-07",27.71,28.17,27.59,1173400,{"date":1700,"open":1134,"high":1609,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-06",27.81,27.91,-0.33,-1.17,924600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1256,"percent_change":393,"volume":1712,"transactions":9,"vwap":1711},"2025-11-05",28.1,28.38,28.055,28.24,656900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":738,"percent_change":857,"volume":1719,"transactions":9,"vwap":1718},"2025-11-04",27.96,28.21,27.93,28.030001,787600,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1696,"change":433,"percent_change":362,"volume":1724,"transactions":9,"vwap":1696},"2025-11-03",28.22,27.866,903000,{"date":1726,"open":1727,"high":1690,"low":1728,"close":1729,"change":121,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-31",28.12,28.014999,28.23,0.89,1045900,{"date":1733,"open":1683,"high":1734,"low":1735,"close":1736,"change":1703,"percent_change":1704,"volume":1737,"transactions":9,"vwap":1736},"2025-10-30",28.44,27.97,27.98,1013700,{"date":1739,"open":1740,"high":1576,"low":1741,"close":1609,"change":1024,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1609},"2025-10-29",28.45,28.215,-0.46,1267500,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1734,"change":310,"percent_change":200,"volume":1748,"transactions":9,"vwap":1734},"2025-10-28",28.73,28.414,638600,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":106,"percent_change":1256,"volume":1754,"transactions":9,"vwap":1753},"2025-10-27",28.86,28.595,28.67,715900,{"date":1756,"open":1178,"high":1757,"low":1752,"close":1584,"change":262,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1584},"2025-10-24",28.81,0.56,798300,{"date":1761,"open":1590,"high":1762,"low":1763,"close":1740,"change":530,"percent_change":961,"volume":1764,"transactions":9,"vwap":1740},"2025-10-23",28.49,28.19,791700,{"date":1766,"open":1589,"high":1602,"low":1767,"close":1768,"change":1374,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-22",28.16,28.25,-1.02,1028700,{"date":1772,"open":1597,"high":1773,"low":1774,"close":1775,"change":549,"percent_change":988,"volume":1776,"transactions":9,"vwap":1775},"2025-10-21",28.64,28.345,28.54,876600,{"date":1778,"open":1590,"high":1779,"low":1134,"close":1780,"change":332,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-20",28.445,28.41,1.03,563600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1727,"change":1436,"percent_change":1526,"volume":1788,"transactions":9,"vwap":1727},"2025-10-17",28.059999,28.2,27.947,1303600,{"date":1790,"open":1603,"high":1603,"low":1791,"close":1792,"change":1508,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-16",27.925,28.08,-1.3,1812000,{"date":1796,"open":1797,"high":1127,"low":1711,"close":1740,"change":492,"percent_change":141,"volume":1798,"transactions":9,"vwap":1740},"2025-10-15",28.58,1229900,{"date":1800,"open":1801,"high":1802,"low":1622,"close":1803,"change":816,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-14",27.76,28.525,28.36,1.21,994100,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":51,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-13",27.88,28.116,28.02,1.78,528300,{"date":1814,"open":1590,"high":1815,"low":1816,"close":1817,"change":311,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-10",28.35,27.52,27.53,-2.55,1026600,{"date":1821,"open":1734,"high":1822,"low":1763,"close":1768,"change":281,"percent_change":1231,"volume":1823,"transactions":9,"vwap":1768},"2025-10-09",28.47,761700,{"date":1825,"open":1826,"high":1827,"low":1786,"close":1828,"change":470,"percent_change":131,"volume":1829,"transactions":9,"vwap":1828},"2025-10-08",28.34,28.53,28.43,425500,{"date":1831,"open":1832,"high":1832,"low":1689,"close":1716,"change":362,"percent_change":1216,"volume":1833,"transactions":9,"vwap":1716},"2025-10-07",28.5,795500,{"date":1835,"open":1589,"high":1589,"low":1591,"close":1135,"change":870,"percent_change":281,"volume":1836,"transactions":9,"vwap":1135},"2025-10-06",691200,{"date":1838,"open":1595,"high":1584,"low":1135,"close":1822,"change":1436,"percent_change":1526,"volume":1839,"transactions":9,"vwap":1822},"2025-10-03",541700,{"date":1841,"open":1597,"high":1842,"low":1786,"close":1828,"change":718,"percent_change":678,"volume":1843,"transactions":9,"vwap":1828},"2025-10-02",28.455,737200,{"date":1845,"open":1690,"high":1846,"low":1847,"close":1609,"change":513,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1609},"2025-10-01",28.365,28.235,-0.28,1473600,{"date":1851,"open":1581,"high":1828,"low":1852,"close":1597,"change":791,"percent_change":1507,"volume":1853,"transactions":9,"vwap":1597},"2025-09-30",28.075001,740000,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1135,"change":492,"percent_change":141,"volume":1858,"transactions":9,"vwap":1135},"2025-09-29",28.52,28.337,710100,{"date":1860,"open":1683,"high":1803,"low":1861,"close":1591,"change":787,"percent_change":1203,"volume":1862,"transactions":9,"vwap":1591},"2025-09-26",28.14,732100,{"date":1864,"open":1736,"high":1708,"low":1666,"close":1785,"change":871,"percent_change":282,"volume":1865,"transactions":9,"vwap":1785},"2025-09-25",918800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1722,"change":1374,"percent_change":1769,"volume":1871,"transactions":9,"vwap":1722},"2025-09-24",28.55,28.561,28.185,847000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1603,"change":240,"percent_change":514,"volume":1877,"transactions":9,"vwap":1603},"2025-09-23",28.65,28.795,28.475,927000,{"date":1879,"open":1856,"high":1880,"low":1678,"close":1797,"change":1881,"percent_change":1436,"volume":1882,"transactions":9,"vwap":1797},"2025-09-22",28.615,0.01,622800,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1577,"change":738,"percent_change":218,"volume":1887,"transactions":9,"vwap":1577},"2025-09-19",28.78,28.486,755200,{"date":1889,"open":1797,"high":1890,"low":1832,"close":1891,"change":151,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-18",28.755,28.71,1.23,834500,{"date":1895,"open":1775,"high":1896,"low":1786,"close":1803,"change":558,"percent_change":422,"volume":1897,"transactions":9,"vwap":1803},"2025-09-17",28.8,832400,{"date":1899,"open":1900,"high":1900,"low":1134,"close":1595,"change":461,"percent_change":738,"volume":1901,"transactions":9,"vwap":1595},"2025-09-16",28.59,586300,{"date":1903,"open":1775,"high":1904,"low":1610,"close":1832,"change":106,"percent_change":1256,"volume":1905,"transactions":9,"vwap":1832},"2025-09-15",28.676,649700,{"date":1907,"open":1908,"high":1908,"low":1135,"close":1734,"change":1703,"percent_change":1019,"volume":1909,"transactions":9,"vwap":1734},"2025-09-12",28.74,614300,{"date":1911,"open":1135,"high":1896,"low":1709,"close":1178,"change":678,"percent_change":1912,"volume":817,"transactions":9,"vwap":1178},"2025-09-11",1.48,{"date":1914,"open":1828,"high":1915,"low":1729,"close":1815,"change":1881,"percent_change":1436,"volume":1916,"transactions":9,"vwap":1815},"2025-09-10",28.542,765900,{"date":1918,"open":1603,"high":1603,"low":1729,"close":1826,"change":514,"percent_change":1598,"volume":1919,"transactions":9,"vwap":1826},"2025-09-09",711700,{"date":1921,"open":1922,"high":1922,"low":1581,"close":1797,"change":261,"percent_change":229,"volume":1923,"transactions":9,"vwap":1797},"2025-09-08",28.63,735200,{"date":1925,"open":1589,"high":1926,"low":1927,"close":1827,"change":443,"percent_change":780,"volume":1928,"transactions":9,"vwap":1827},"2025-09-05",28.745,28.275,836800,{"date":1930,"open":1716,"high":1595,"low":1931,"close":1740,"change":141,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1740},"2025-09-04",28.094999,1.14,620900,{"date":1935,"open":1936,"high":1729,"low":1736,"close":1936,"change":432,"percent_change":240,"volume":1937,"transactions":9,"vwap":1936},"2025-09-03",28.13,655500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":462,"percent_change":953,"volume":1944,"transactions":9,"vwap":1943},"2025-09-02",27.94,28.155,27.86,28.15,613000,{"date":1946,"open":1828,"high":1740,"low":1941,"close":1947,"change":300,"percent_change":502,"volume":1948,"transactions":9,"vwap":1947},"2025-08-29",28.27,719500,{"date":1950,"open":1595,"high":1951,"low":1952,"close":1135,"change":106,"percent_change":1256,"volume":1953,"transactions":9,"vwap":1135},"2025-08-28",28.465,28.319,576300,{"date":1955,"open":1768,"high":1956,"low":1711,"close":1803,"change":189,"percent_change":531,"volume":1957,"transactions":9,"vwap":1803},"2025-08-27",28.435,561500,{"date":1959,"open":1785,"high":1786,"low":1718,"close":1763,"change":815,"percent_change":550,"volume":1960,"transactions":9,"vwap":1763},"2025-08-26",574600,{"date":1962,"open":1786,"high":1768,"low":1963,"close":1792,"change":871,"percent_change":282,"volume":1964,"transactions":9,"vwap":1792},"2025-08-25",28.065001,509400,{"date":1966,"open":1967,"high":1826,"low":1637,"close":1711,"change":961,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1711},"2025-08-22",27.66,2.58,722800,{"date":1971,"open":1621,"high":1972,"low":1645,"close":1817,"change":513,"percent_change":1374,"volume":1973,"transactions":9,"vwap":1817},"2025-08-21",27.57,715500,{"date":1975,"open":1637,"high":1672,"low":1631,"close":1657,"change":558,"percent_change":752,"volume":1976,"transactions":9,"vwap":1657},"2025-08-20",555300,{"date":1978,"open":1801,"high":1979,"low":1657,"close":1695,"change":432,"percent_change":240,"volume":1980,"transactions":9,"vwap":1695},"2025-08-19",27.885,706300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":443,"percent_change":332,"volume":1987,"transactions":9,"vwap":1986},"2025-08-18",27.65,27.767,27.565,27.73,827100,{"date":1989,"open":1990,"high":1990,"low":1697,"close":1983,"change":558,"percent_change":752,"volume":1991,"transactions":9,"vwap":1983},"2025-08-15",27.79,4029800,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1349,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-14",27.82,27.625,27.75,-1.21,818300,{"date":2000,"open":2001,"high":1689,"low":1624,"close":1689,"change":719,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1689},"2025-08-13",27.8,1.33,810200,{"date":2005,"open":2006,"high":1673,"low":2007,"close":1673,"change":136,"percent_change":2008,"volume":1933,"transactions":9,"vwap":1673},"2025-08-12",27.25,27.21,2.44,{"date":2010,"open":2011,"high":2006,"low":2012,"close":1651,"change":513,"percent_change":1374,"volume":2013,"transactions":9,"vwap":1651},"2025-08-11",27.2,27.025999,654800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":106,"percent_change":470,"volume":2020,"transactions":9,"vwap":2019},"2025-08-08",27.27,27.32,27.09,27.14,417900,{"date":2022,"open":1645,"high":1645,"low":2023,"close":1646,"change":1507,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1646},"2025-08-07",26.9,-0.4,825400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1653,"change":1881,"percent_change":1436,"volume":2031,"transactions":9,"vwap":1653},"2025-08-06",27.23,27.24,27.035,555800,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":871,"percent_change":322,"volume":2037,"transactions":9,"vwap":2036},"2025-08-05",27.35,26.99,27.18,937100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":146,"percent_change":823,"volume":2043,"transactions":9,"vwap":2041},"2025-08-04",27.16,27.34,27.13,486600,{"date":2045,"open":2007,"high":2007,"low":2046,"close":1628,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1628},"2025-08-01",26.68,-0.58,-2.11,849600,{"date":2051,"open":1717,"high":1718,"low":2052,"close":2053,"change":829,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-07-31",27.48,27.54,-1.54,841700,{"date":2057,"open":1810,"high":1741,"low":1701,"close":1735,"change":718,"percent_change":1691,"volume":2058,"transactions":9,"vwap":1735},"2025-07-30",787700,{"date":2060,"open":2061,"high":1792,"low":2062,"close":1666,"change":558,"percent_change":752,"volume":2063,"transactions":9,"vwap":1666},"2025-07-29",28.049999,27.735,786200,{"date":2065,"open":1727,"high":1727,"low":2066,"close":2067,"change":240,"percent_change":199,"volume":2068,"transactions":9,"vwap":2067},"2025-07-28",27.89,27.95,836900,{"date":2070,"open":1666,"high":2071,"low":2072,"close":1810,"change":838,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1810},"2025-07-25",28.025,27.705,1.3,503500,{"date":2076,"open":2077,"high":1666,"low":1983,"close":1967,"change":887,"percent_change":311,"volume":2078,"transactions":9,"vwap":1967},"2025-07-24",27.83,577900,{"date":2080,"open":1701,"high":2081,"low":2082,"close":1942,"change":2083,"percent_change":1781,"volume":2084,"transactions":9,"vwap":1942},"2025-07-23",27.87,27.7,0.285,630700,{"date":2086,"open":1652,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":65,"volume":2091,"transactions":9,"vwap":2089},"2025-07-22",27.623,27.235,27.575,0.245,1256700,{"date":2093,"open":1658,"high":1983,"low":2017,"close":2094,"change":514,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-21",27.33,-0.87,571100,{"date":2098,"open":1695,"high":1996,"low":2099,"close":1972,"change":433,"percent_change":241,"volume":2100,"transactions":9,"vwap":1972},"2025-07-18",27.49,579600,{"date":2102,"open":2103,"high":1624,"low":2103,"close":1658,"change":816,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1658},"2025-07-17",27.31,1.25,678500,{"date":2107,"open":1653,"high":2108,"low":2109,"close":2110,"change":892,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-16",27.315,26.85,27.29,1.11,571900,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2035,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2035},"2025-07-15",27.45,26.98,-0.39,-1.42,456000,{"date":2121,"open":2041,"high":2122,"low":2123,"close":2124,"change":1436,"percent_change":451,"volume":2125,"transactions":9,"vwap":2124},"2025-07-14",27.42,27.285,27.38,601100,{"date":2127,"open":2128,"high":2115,"low":2129,"close":2041,"change":199,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2041},"2025-07-11",27.44,27.305,-0.91,524900,{"date":2133,"open":2128,"high":1695,"low":2134,"close":1697,"change":189,"percent_change":796,"volume":2135,"transactions":9,"vwap":1697},"2025-07-10",27.407,355600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2122,"change":189,"percent_change":796,"volume":2141,"transactions":9,"vwap":2122},"2025-07-09",27.39,27.425,27.214,449700,{"date":2143,"open":2028,"high":2144,"low":2145,"close":2006,"change":261,"percent_change":229,"volume":2146,"transactions":9,"vwap":2006},"2025-07-08",27.345,27.15,571300,{"date":2148,"open":2103,"high":2139,"low":2149,"close":2011,"change":480,"percent_change":1273,"volume":1960,"transactions":9,"vwap":2011},"2025-07-07",27.025,{"date":2151,"open":2138,"high":2152,"low":1667,"close":2153,"change":189,"percent_change":796,"volume":2154,"transactions":9,"vwap":2153},"2025-07-03",27.505,27.47,664700,{"date":2156,"open":2157,"high":2103,"low":2158,"close":2159,"change":530,"percent_change":158,"volume":2160,"transactions":9,"vwap":2159},"2025-07-02",27.049999,26.97,27.3,1537200,{"date":2162,"open":2163,"high":2029,"low":2164,"close":2165,"change":470,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-01",26.8,26.79,27.1,0.82,512900,{"date":2169,"open":2170,"high":2170,"low":2171,"close":1630,"change":1684,"percent_change":904,"volume":2172,"transactions":9,"vwap":1630},"2025-06-30",26.94,26.75,409600,{"date":2174,"open":1639,"high":2175,"low":2176,"close":2177,"change":451,"percent_change":1758,"volume":2178,"transactions":9,"vwap":2177},"2025-06-27",26.995,26.67,26.86,559600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":787,"percent_change":88,"volume":2185,"transactions":9,"vwap":2184},"2025-06-26",26.54,26.72,26.5,26.71,423500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1507,"percent_change":628,"volume":2191,"transactions":9,"vwap":2190},"2025-06-25",26.61,26.36,26.44,516500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":892,"percent_change":1932,"volume":2198,"transactions":9,"vwap":2197},"2025-06-24",26.41,26.58,26.3,26.55,341000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":530,"percent_change":382,"volume":2205,"transactions":9,"vwap":2204},"2025-06-23",25.95,26.26,25.71,26.25,392700,{"date":2207,"open":2208,"high":2208,"low":2201,"close":2209,"change":522,"percent_change":522,"volume":2210,"transactions":9,"vwap":2209},"2025-06-20",26.22,26.049999,722900,{"date":2212,"open":2213,"high":2208,"low":2214,"close":2209,"change":718,"percent_change":988,"volume":2215,"transactions":9,"vwap":2209},"2025-06-18",26.09,25.99,442900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":887,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-17",26.030001,26.105,25.9,25.93,-0.77,589600,{"date":2225,"open":2209,"high":2226,"low":2227,"close":2228,"change":892,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-16",26.275,26.02,26.13,1.16,272700,{"date":2232,"open":2233,"high":2228,"low":2234,"close":2235,"change":2024,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-13",25.98,25.74,25.83,-1.52,459200,{"date":2239,"open":2228,"high":2240,"low":2241,"close":2242,"change":111,"percent_change":461,"volume":2243,"transactions":9,"vwap":2242},"2025-06-12",26.237,26.040001,26.23,436600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":791,"percent_change":1507,"volume":2250,"transactions":9,"vwap":2249},"2025-06-11",26.32,26.4,26.145,26.24,668400,{"date":2252,"open":2253,"high":2254,"low":2248,"close":2255,"change":209,"percent_change":146,"volume":2256,"transactions":9,"vwap":2255},"2025-06-10",26.28,26.34,26.27,434400,{"date":2258,"open":2246,"high":2246,"low":2259,"close":2260,"change":111,"percent_change":461,"volume":2261,"transactions":9,"vwap":2260},"2025-06-09",26.059999,26.17,526800,{"date":2263,"open":2260,"high":2208,"low":2264,"close":2265,"change":892,"percent_change":2229,"volume":2266,"transactions":9,"vwap":2265},"2025-06-06",26.08,26.18,408500,{"date":2268,"open":2269,"high":2218,"low":2270,"close":2271,"change":522,"percent_change":522,"volume":2272,"transactions":9,"vwap":2271},"2025-06-05",25.92,25.76,25.88,665600,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2271,"change":240,"percent_change":480,"volume":2278,"transactions":9,"vwap":2271},"2025-06-04",26.01,26.014999,25.865,352400,{"date":2280,"open":2281,"high":2233,"low":2282,"close":2201,"change":332,"percent_change":116,"volume":2283,"transactions":9,"vwap":2201},"2025-06-03",25.73,25.605,471400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":522,"percent_change":522,"volume":2290,"transactions":9,"vwap":2289},"2025-06-02",25.58,25.665,25.25,25.66,468300,{"date":2292,"open":2293,"high":2234,"low":2294,"close":2289,"change":897,"percent_change":422,"volume":2295,"transactions":9,"vwap":2289},"2025-05-30",25.65,25.45,482100,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":451,"percent_change":1632,"volume":2301,"transactions":9,"vwap":2300},"2025-05-29",25.89,25.55,25.75,520700,{"date":2303,"open":2271,"high":2271,"low":2304,"close":2305,"change":241,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-28",25.59,25.6,-0.85,325400,{"date":2309,"open":2304,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2310},"2025-05-27",25.82,25.41,0.58,2.3,268000,{"date":2316,"open":2317,"high":2318,"low":64,"close":2319,"change":558,"percent_change":2117,"volume":2320,"transactions":9,"vwap":2319},"2025-05-23",25.049999,25.31,25.24,395300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2323,"change":522,"percent_change":522,"volume":2326,"transactions":9,"vwap":2323},"2025-05-22",25.34,25.47,25.2,445000,{"date":2328,"open":2329,"high":2330,"low":2318,"close":2323,"change":2331,"percent_change":1244,"volume":2332,"transactions":9,"vwap":2323},"2025-05-21",25.81,25.84,-0.625,530000,{"date":2334,"open":2227,"high":2264,"low":2335,"close":2336,"change":2337,"percent_change":2024,"volume":2338,"transactions":9,"vwap":2336},"2025-05-20",25.86,25.965,-0.105,225400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":791,"percent_change":1507,"volume":2345,"transactions":9,"vwap":2344},"2025-05-19",25.8,26.12,25.77,26.07,280900,{"date":2347,"open":2330,"high":2348,"low":2341,"close":2349,"change":21,"percent_change":101,"volume":2350,"transactions":9,"vwap":2349},"2025-05-16",26.113,26.1,305000,{"date":2352,"open":2353,"high":2330,"low":2354,"close":2330,"change":549,"percent_change":599,"volume":2355,"transactions":9,"vwap":2330},"2025-05-15",25.64,25.54,314500,{"date":2357,"open":2234,"high":2270,"low":2305,"close":2203,"change":522,"percent_change":522,"volume":2358,"transactions":9,"vwap":2203},"2025-05-14",437700,{"date":2360,"open":2361,"high":2235,"low":2304,"close":2203,"change":262,"percent_change":1604,"volume":2362,"transactions":9,"vwap":2203},"2025-05-13",25.63,286200,{"date":2364,"open":2365,"high":2299,"low":2366,"close":2299,"change":101,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2299},"2025-05-12",25.48,25.27,4.12,287800,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":897,"percent_change":1508,"volume":2374,"transactions":9,"vwap":2373},"2025-05-09",24.7,24.465,24.54,279100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":838,"percent_change":1912,"volume":2381,"transactions":9,"vwap":2380},"2025-05-08",24.52,24.857,24.442,24.63,454200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":470,"percent_change":333,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",24.19,24.366,24.12,24.27,809800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":199,"percent_change":1481,"volume":2395,"transactions":9,"vwap":2394},"2025-05-06",24.09,24.26,23.98,24.049999,300600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":432,"percent_change":513,"volume":2402,"transactions":9,"vwap":2401},"2025-05-05",24.17,24.445,24.13,24.3,341500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1159,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-02",24.11,24.36,24.030001,24.32,2.88,431500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":549,"percent_change":190,"volume":2417,"transactions":9,"vwap":2416},"2025-05-01",23.73,23.87,23.54,23.64,266800,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":106,"percent_change":21,"volume":2424,"transactions":9,"vwap":2423},"2025-04-30",23.15,23.555,22.92,23.51,357400,{"date":2426,"open":2427,"high":2428,"low":2420,"close":2429,"change":443,"percent_change":816,"volume":2430,"transactions":9,"vwap":2429},"2025-04-29",23.33,23.5,23.45,629500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":492,"percent_change":550,"volume":2437,"transactions":9,"vwap":2436},"2025-04-28",23.35,23.507,23.13,23.37,768500,{"date":2439,"open":2440,"high":2427,"low":2441,"close":2442,"change":870,"percent_change":362,"volume":2443,"transactions":9,"vwap":2442},"2025-04-25",23.2,23.07,23.28,405700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2427,"change":1691,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2427},"2025-04-24",22.97,23.375,22.86,1.88,461300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":719,"percent_change":1006,"volume":2457,"transactions":9,"vwap":2456},"2025-04-23",23.11,23.52,22.835,22.9,494300,{"date":179,"open":2459,"high":2460,"low":175,"close":2461,"change":719,"percent_change":1072,"volume":2462,"transactions":9,"vwap":2461},22.16,22.57,22.53,398900]