[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGUS":3,"homepage-market-summary":30,"stock-historical-CGUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGUS","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 Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.802,0.3604,"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},44.94,44.92,45.066096,44.805,44.58,0.36,0.81,962868.248229,46.796,37.195,1115750.342935251,80.7,1156,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},30.9,1114485,406787036.076748,43.53,"2025-04-22",[182,185,195,206,216,227,236,245,252,262,272,281,290,301,311,319,328,338,347,358,368,377,384,394,403,414,424,433,443,451,459,468,477,487,495,505,516,526,533,543,551,560,568,576,585,595,606,616,625,634,643,654,663,673,681,689,696,703,713,722,728,734,741,748,755,760,764,768,773,780,788,795,803,809,814,820,826,833,841,848,856,863,870,879,883,888,891,897,902,906,911,916,922,929,937,946,952,959,964,969,975,980,987,993,999,1005,1010,1014,1022,1029,1037,1045,1052,1058,1064,1072,1078,1085,1092,1100,1108,1116,1123,1132,1140,1148,1155,1162,1168,1176,1183,1191,1199,1207,1214,1222,1230,1237,1246,1253,1260,1268,1274,1280,1287,1294,1301,1309,1315,1323,1328,1335,1342,1348,1354,1361,1366,1372,1378,1384,1389,1397,1402,1409,1412,1420,1429,1434,1440,1445,1450,1455,1461,1466,1472,1478,1482,1489,1495,1499,1505,1509,1514,1519,1522,1526,1531,1537,1541,1547,1553,1557,1561,1565,1569,1576,1581,1586,1593,1598,1604,1608,1611,1616,1620,1624,1628,1633,1637,1642,1646,1650,1653,1657,1662,1670,1674,1681,1687,1694,1699,1705,1712,1715,1719,1725,1732,1737,1742,1745,1749,1753,1757,1761,1765,1769,1774,1777,1782,1787,1794,1801,1807,1813,1818,1826,1834,1837,1842,1847,1850,1856,1860,1866,1872,1878,1883,1889,1893,1899,1903,1909,1914,1919,1922,1926,1929,1932,1935,1940,1944,1949,1956,1962,1968,1972,1978,1983,1991,1995,2003,2009,2013,2016,2022,2025,2029,2033,2039,2046,2051,2056,2063,2069,2075,2083,2089,2095,2100,2104,2110,2116,2122,2127,2130,2133,2138,2144,2150,2155,2160,2166,2172,2179,2185,2190,2196,2202,2209,2216,2223,2229,2237,2243,2249,2256,2263,2268,2274,2281,2288,2293,2299,2304,2311,2318,2325,2330,2337,2343,2348,2355,2361,2367,2375,2381,2387,2392,2398,2404,2411,2418,2425,2432,2439,2446,2452,2461,2468,2475,2482,2489,2496,2504,2511],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4528,44.9183,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.7,44.74,44.31,0.08,0.18,1088163.648133,4378,44.5512,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",44.77,44.9259,44.495,44.5,-0.23,-0.51,982901.423432,4011,44.7927,{"date":207,"open":208,"high":209,"low":21,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",44.79,44.795,44.73,0.13,0.29,921724.759077,4095,44.6896,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.72,44.83,44.48,44.6,-0.31,-0.69,837863.144727,3857,44.6624,{"date":228,"open":188,"high":229,"low":230,"close":231,"change":232,"percent_change":52,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.95,44.62,44.91,0.22,674507.581613,3433,44.8197,{"date":237,"open":238,"high":188,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",44.37,44.69,0.05,0.11,979970.534796,4102,44.5901,{"date":246,"open":17,"high":17,"low":247,"close":248,"change":222,"percent_change":223,"volume":249,"transactions":250,"vwap":251},"2026-09-23",44.565,44.64,920755.922581,4304,44.6894,{"date":253,"open":254,"high":255,"low":256,"close":229,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.05,45.135,44.915,-0.12,-0.27,967519.255697,3667,44.9995,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":159,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",44.63,45.16,44.5875,45.07,1.67,836011.644407,3885,44.9028,{"date":273,"open":274,"high":238,"low":275,"close":276,"change":277,"percent_change":240,"volume":278,"transactions":279,"vwap":280},"2026-09-18",44.36,44.115,44.33,0.02,769063.014697,3302,44.2326,{"date":282,"open":283,"high":283,"low":284,"close":189,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",44.42,44.14,0.47,1.07,816522.723421,3618,44.2727,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",44.15,44.4141,43.564,43.84,-0.14,-0.32,1024734.263653,4625,44.0131,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",44.35,43.92,43.98,-0.34,-0.77,1374603.403429,3980,44.0077,{"date":312,"open":313,"high":314,"low":292,"close":315,"change":222,"percent_change":223,"volume":316,"transactions":317,"vwap":318},"2026-09-14",44.25,44.47,44.32,1313259.111066,3944,44.3356,{"date":320,"open":321,"high":321,"low":322,"close":264,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",44.82,44.5799,0.3,0.68,986738.653377,3487,44.7025,{"date":329,"open":330,"high":331,"low":332,"close":276,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",44.44,44.525,44.29,-0.36,-0.81,1365340.063518,3993,44.3866,{"date":339,"open":340,"high":341,"low":248,"close":239,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",44.88,44.9523,-0.3,-0.67,1208389.494225,4360,44.7316,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",45.17,45.1727,44.945,44.99,-0.18,-0.4,1139973.794628,4117,45.0615,{"date":359,"open":360,"high":361,"low":362,"close":349,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",45.24,45.32,45.09,-0.04,-0.09,1169271.30629,3503,45.1786,{"date":369,"open":352,"high":370,"low":371,"close":372,"change":323,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",45.255,44.825,45.21,0.67,1046439.856555,3987,45.1402,{"date":378,"open":197,"high":379,"low":380,"close":231,"change":191,"percent_change":127,"volume":381,"transactions":382,"vwap":383},"2026-09-02",45.026191,44.71,1295623.680736,4090,44.9301,{"date":385,"open":386,"high":387,"low":388,"close":210,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",44.78,44.909,44.61,-0.33,-0.73,1207428.690443,4544,44.776,{"date":395,"open":360,"high":396,"low":352,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",45.29,45.06,-0.28,-0.62,1300923.463931,4515,45.0669,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",45.53,45.725,45.28,45.34,-0.11,-0.24,1277553.065279,3735,45.4426,{"date":415,"open":416,"high":417,"low":360,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",45.35,45.5,45.45,0.28,0.62,1949336.104529,4446,45.3984,{"date":425,"open":426,"high":427,"low":428,"close":349,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":265},"2026-08-26",45.2,45.245,45.034,0.04,0.09,2136282.28919,4745,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":241,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",45.18,45.23,45.025,45.13,0.24,1281980.647238,4073,45.1243,{"date":444,"open":445,"high":362,"low":446,"close":447,"change":257,"percent_change":258,"volume":448,"transactions":449,"vwap":450},"2026-08-24",45.04,44.9099,45.02,1993666.99105,3997,45.0182,{"date":452,"open":349,"high":453,"low":362,"close":454,"change":455,"percent_change":147,"volume":456,"transactions":457,"vwap":458},"2026-08-21",45.27,45.14,0.17,1897728.250986,3967,45.1576,{"date":460,"open":461,"high":462,"low":351,"close":463,"change":306,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",45.15,45.3,44.97,-0.75,1759090.292339,4164,45.1031,{"date":469,"open":405,"high":405,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",45.2601,45.31,-0.06,-0.13,1087797.922855,4144,45.3992,{"date":478,"open":405,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",45.535,45.365,45.37,-0.42,-0.92,975302.26945,4224,45.4494,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":412,"vwap":494},"2026-08-17",46.06,45.79,-0.26,-0.56,970482.468551,45.9219,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":389,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",46.27,46.348,46.004,46.05,-0.71,886251.882445,6708,46.0915,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",46.33,46.575,46.32,46.38,0.12,0.26,805071.68074,4526,46.4216,{"date":517,"open":510,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",46.4499,46.2,46.26,0.15,0.33,743538.05653,5541,46.2727,{"date":527,"open":528,"high":528,"low":489,"close":529,"change":296,"percent_change":342,"volume":530,"transactions":531,"vwap":532},"2026-08-11",46.43,46.11,712548.109835,5883,46.2174,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":472,"volume":540,"transactions":541,"vwap":542},"2026-08-10",46.39,46.46,46.205,46.25,-0.03,910985.014884,5105,46.3158,{"date":544,"open":519,"high":545,"low":529,"close":546,"change":232,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",46.3399,46.28,0.48,709364.188874,4915,46.2511,{"date":552,"open":553,"high":554,"low":555,"close":489,"change":556,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",46.14,46.275,46.01,0,997352.12054,5922,46.0947,{"date":561,"open":562,"high":25,"low":563,"close":489,"change":564,"percent_change":277,"volume":565,"transactions":566,"vwap":567},"2026-08-05",46.49,46.02,0.01,932035.664688,6200,46.2053,{"date":569,"open":417,"high":519,"low":570,"close":500,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",45.49,0.71,1.57,1072350.780048,8540,45.982,{"date":577,"open":578,"high":579,"low":578,"close":408,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",44.85,45.3851,0.65,1.45,1077119.925466,9102,45.2498,{"date":586,"open":587,"high":588,"low":589,"close":239,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",44.57,44.8,44.18,0.57,1.29,1188600.509233,8182,44.5873,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",43.87,44.185,43.72,44.12,0.83,1.92,1245363.969029,4646,44.0059,{"date":607,"open":295,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",44.16,43.28,43.29,-0.59,-1.34,2731616.110689,5647,43.635,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":240,"percent_change":241,"volume":622,"transactions":623,"vwap":624},"2026-07-28",43.75,44.06,43.57,43.88,1185067.061944,4891,43.8758,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":539,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",44.26,43.61,43.83,-0.07,1213428.579819,4031,43.8131,{"date":635,"open":597,"high":636,"low":637,"close":638,"change":639,"percent_change":409,"volume":640,"transactions":641,"vwap":642},"2026-07-24",44.19,43.7798,43.86,-0.05,1018552.305492,3608,43.9264,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",43.79,44.13,43.69,43.91,-0.39,-0.88,1094068.30642,4764,43.8664,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":363,"percent_change":364,"volume":660,"transactions":661,"vwap":662},"2026-07-22",44.2,44.46,44.1839,44.3,1211552.861319,4037,44.3496,{"date":664,"open":189,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",44.41,44.09,44.34,0.42,0.96,891043.92835,4323,44.3079,{"date":674,"open":675,"high":189,"low":676,"close":304,"change":677,"percent_change":353,"volume":678,"transactions":679,"vwap":680},"2026-07-20",44.21,43.885,-0.08,864083.563823,3795,44.0947,{"date":682,"open":645,"high":683,"low":618,"close":684,"change":482,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",44.205,44,-0.95,919370.0521,4395,44.0245,{"date":690,"open":587,"high":380,"low":691,"close":283,"change":258,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",44.285,-0.6,888810.814924,4522,44.5316,{"date":697,"open":239,"high":698,"low":699,"close":239,"change":191,"percent_change":127,"volume":700,"transactions":701,"vwap":702},"2026-07-15",44.81,44.405,942825.445882,4217,44.5952,{"date":704,"open":587,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",44.65,44.355,44.51,0.07,0.16,899139.406975,3575,44.5323,{"date":714,"open":221,"high":715,"low":716,"close":330,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",44.705,44.38,-0.355,-0.79,896577.752571,4168,44.5375,{"date":723,"open":705,"high":724,"low":314,"close":209,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":209},"2026-07-10",44.84,0.205,0.46,963600,{"date":729,"open":274,"high":730,"low":627,"close":731,"change":668,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-09",44.626,44.59,0.95,1219500,{"date":735,"open":736,"high":737,"low":295,"close":738,"change":630,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-08",43.99,44.23,44.17,-0.16,879100,{"date":742,"open":189,"high":303,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",44.0099983,44.24,-0.19,-0.43,972000,{"date":749,"open":200,"high":750,"low":659,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",44.52,44.43,0.27,0.61,798900,{"date":756,"open":314,"high":230,"low":295,"close":608,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":608},"2026-07-02",-0.2,-0.45,876300,{"date":761,"open":238,"high":762,"low":284,"close":274,"change":257,"percent_change":258,"volume":763,"transactions":9,"vwap":274},"2026-07-01",44.54,1146500,{"date":765,"open":667,"high":766,"low":744,"close":220,"change":455,"percent_change":147,"volume":767,"transactions":9,"vwap":220},"2026-06-30",44.581,1184800,{"date":769,"open":638,"high":276,"low":618,"close":189,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":189},"2026-06-29",0.82,1.89,849300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":745,"percent_change":746,"volume":779,"transactions":9,"vwap":778},"2026-06-26",43.46,43.895,43.35,43.49,824600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":107,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",43.93,44.060001,43.495,43.68,0.14,959000,{"date":789,"open":790,"high":684,"low":791,"close":792,"change":430,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-24",43.65,43.455,43.62,0.21,870400,{"date":796,"open":797,"high":798,"low":799,"close":179,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":179},"2026-06-23",43.36,43.76,43.34,-0.52,-1.18,1042100,{"date":804,"open":667,"high":805,"low":806,"close":807,"change":491,"percent_change":611,"volume":808,"transactions":9,"vwap":807},"2026-06-22",44.445,43.973,44.049999,1212800,{"date":810,"open":665,"high":665,"low":608,"close":189,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":189},"2026-06-18",0.5,1.14,982100,{"date":815,"open":189,"high":816,"low":647,"close":817,"change":354,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-17",44.465,43.81,-0.9,995000,{"date":821,"open":220,"high":822,"low":823,"close":675,"change":410,"percent_change":824,"volume":825,"transactions":9,"vwap":675},"2026-06-16",44.557,44.195,-0.54,1165900,{"date":827,"open":828,"high":221,"low":829,"close":830,"change":159,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-15",44.39,44.335,44.45,1.69,1106300,{"date":834,"open":790,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-12",43.839,43.285,43.71,0.23,0.53,1073600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":770,"percent_change":602,"volume":847,"transactions":9,"vwap":846},"2026-06-11",42.86,43.59,42.67,43.48,1105000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":307,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-10",43.2,43.456,42.635,42.66,-1.77,1196700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":190,"percent_change":191,"volume":862,"transactions":9,"vwap":861},"2026-06-09",43.64,43.955,42.53,43.43,1367600,{"date":864,"open":865,"high":785,"low":866,"close":777,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":777},"2026-06-08",43.55,43.315,0.19,0.44,997700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",44.040001,44.057999,43.099998,43.16,-1.2,-2.71,1033400,{"date":880,"open":648,"high":751,"low":621,"close":274,"change":439,"percent_change":881,"volume":882,"transactions":9,"vwap":274},"2026-06-04",0.54,817700,{"date":884,"open":716,"high":885,"low":600,"close":600,"change":389,"percent_change":886,"volume":887,"transactions":9,"vwap":600},"2026-06-03",44.456,-0.74,1123200,{"date":889,"open":274,"high":221,"low":303,"close":830,"change":107,"percent_change":786,"volume":890,"transactions":9,"vwap":830},"2026-06-02",974600,{"date":892,"open":675,"high":893,"low":894,"close":828,"change":867,"percent_change":895,"volume":896,"transactions":9,"vwap":828},"2026-06-01",44.515,44.145,0.43,1013000,{"date":898,"open":589,"high":899,"low":900,"close":656,"change":107,"percent_change":786,"volume":901,"transactions":9,"vwap":656},"2026-05-29",44.336,44.084999,896000,{"date":903,"open":304,"high":675,"low":904,"close":284,"change":793,"percent_change":547,"volume":905,"transactions":9,"vwap":284},"2026-05-28",43.82,4782700,{"date":907,"open":908,"high":736,"low":909,"close":782,"change":708,"percent_change":709,"volume":910,"transactions":9,"vwap":782},"2026-05-27",43.94,43.77,858900,{"date":912,"open":908,"high":743,"low":913,"close":638,"change":709,"percent_change":914,"volume":915,"transactions":9,"vwap":638},"2026-05-26",43.795,0.37,1076000,{"date":917,"open":798,"high":629,"low":918,"close":919,"change":920,"percent_change":838,"volume":921,"transactions":9,"vwap":919},"2026-05-22",43.604,43.7,0.1,846900,{"date":923,"open":924,"high":919,"low":925,"close":926,"change":927,"percent_change":726,"volume":928,"transactions":9,"vwap":926},"2026-05-21",43.23,43.13,43.6,0.2,893100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":127,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-20",43.07,43.47,43.0099983,43.4,0.93,1040300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",43.11,43.255,42.92,43,-0.41,-0.94,1170400,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":639,"percent_change":257,"volume":951,"transactions":9,"vwap":950},"2026-05-18",43.54,43.12,43.41,1005200,{"date":953,"open":628,"high":954,"low":955,"close":775,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":775},"2026-05-15",43.685,43.407,-0.5,-1.14,872700,{"date":960,"open":961,"high":807,"low":961,"close":962,"change":52,"percent_change":117,"volume":963,"transactions":9,"vwap":962},"2026-05-14",43.66,43.96,869100,{"date":965,"open":850,"high":966,"low":967,"close":932,"change":838,"percent_change":839,"volume":968,"transactions":9,"vwap":932},"2026-05-13",43.535,43.040001,714800,{"date":970,"open":939,"high":971,"low":972,"close":973,"change":564,"percent_change":277,"volume":974,"transactions":9,"vwap":973},"2026-05-12",43.295,42.84,43.24,893800,{"date":976,"open":977,"high":978,"low":977,"close":924,"change":430,"percent_change":793,"volume":979,"transactions":9,"vwap":924},"2026-05-11",42.95,43.37,972900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":211,"percent_change":323,"volume":986,"transactions":9,"vwap":985},"2026-05-08",43.18,43.26,43.055,43.14,790300,{"date":988,"open":989,"high":989,"low":990,"close":933,"change":991,"percent_change":343,"volume":992,"transactions":9,"vwap":933},"2026-05-07",43.33,42.93,-0.29,911100,{"date":994,"open":933,"high":995,"low":933,"close":996,"change":590,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",43.345,43.3,1.33,1343700,{"date":1000,"open":1001,"high":972,"low":1002,"close":1003,"change":927,"percent_change":285,"volume":1004,"transactions":9,"vwap":1003},"2026-05-05",42.71,42.65,42.73,935100,{"date":1006,"open":1007,"high":1003,"low":1008,"close":860,"change":257,"percent_change":398,"volume":1009,"transactions":9,"vwap":860},"2026-05-04",42.64,42.3,1142900,{"date":1011,"open":1001,"high":1012,"low":1002,"close":1002,"change":430,"percent_change":793,"volume":1013,"transactions":9,"vwap":1002},"2026-05-01",42.957,811600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":142,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-30",42.4,42.63,42.084,42.56,0.76,813200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":241,"percent_change":512,"volume":1028,"transactions":9,"vwap":1027},"2026-04-29",42.26,42.325,42.07,42.24,836400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":491,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-28",42.060001,42.17,41.94,42.13,-0.61,805400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":708,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",42.28,42.395,42.21,42.39,0.03,761400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":323,"percent_change":571,"volume":1051,"transactions":9,"vwap":1050},"2026-04-24",42.18,42.42,42.02,42.36,879900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1031,"change":473,"percent_change":222,"volume":1057,"transactions":9,"vwap":1031},"2026-04-23",42.099998,42.34,41.7,1207200,{"date":1059,"open":1031,"high":1060,"low":1061,"close":1062,"change":668,"percent_change":102,"volume":1063,"transactions":9,"vwap":1062},"2026-04-22",42.195,41.95,42.19,961600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":757,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-21",42.080002,42.14,41.68,41.77,-0.48,1141800,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":473,"percent_change":222,"volume":1077,"transactions":9,"vwap":1076},"2026-04-20",42.049999,41.835,41.97,1021700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1054,"change":895,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1054},"2026-04-17",41.93,42.23,41.925,1.03,1149300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":190,"percent_change":867,"volume":1091,"transactions":9,"vwap":1090},"2026-04-16",41.63,41.717,41.505,41.67,837400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":709,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-15",41.5,41.625,41.36,41.59,0.39,1000500,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-14",41.080002,41.459,41.43,0.45,1.1,1003000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":147,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",40.46,41.014999,40.405,40.98,0.94,1069600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":708,"percent_change":455,"volume":1122,"transactions":9,"vwap":1121},"2026-04-10",40.68,40.79,40.56,40.6,878700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-09",40.18,40.58,40.12,40.53,0.31,0.77,915100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1134,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1134},"2026-04-08",40.22,40.38,39.91,1.09,2.79,1615200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":927,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-07",38.84,39.14,38.609,39.13,0.51,3627200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":793,"percent_change":881,"volume":1154,"transactions":9,"vwap":1153},"2026-04-06",38.69,38.96,38.675,38.93,1755400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":429,"percent_change":920,"volume":1161,"transactions":9,"vwap":1160},"2026-04-02",38.14,38.86,38.09,38.72,1348000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1164,"change":512,"percent_change":324,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",38.68,38.915,38.565,1569800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1137,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",37.73,38.47,37.7,38.42,2.92,1442400,{"date":1177,"open":1178,"high":1179,"low":26,"close":1180,"change":1181,"percent_change":354,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",37.85,37.88,37.33,-0.15,1325800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",38.0099983,37.415,37.48,-0.68,-1.78,1292700,{"date":1192,"open":1150,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",38.815,38.15,38.16,-0.82,-2.1,1476500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":838,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-25",39.080002,39.212,38.8,38.98,0.59,1321400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":296,"percent_change":333,"volume":1213,"transactions":9,"vwap":1212},"2026-03-24",38.58,38.99,38.53,38.75,1287500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":286,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",39.07,39.37,38.83,38.89,0.41,1127000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1035,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-20",39.0099983,39.029999,38.275,38.48,-1.56,1330900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":240,"percent_change":211,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",38.77,39.26,38.665,39.09,1737800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",39.46,39.54,39.035,39.040001,-0.57,-1.44,1002200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":564,"percent_change":1043,"volume":1252,"transactions":9,"vwap":1251},"2026-03-17",39.78,39.9,39.58,39.61,1072400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":895,"percent_change":1106,"volume":1259,"transactions":9,"vwap":1258},"2026-03-16",39.53,39.77,39.451,39.6,1187600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":201,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",39.59,39.805,39.12,39.17,-0.58,1224200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":501,"percent_change":854,"volume":1273,"transactions":9,"vwap":1272},"2026-03-12",39.76,39.8,39.4,1130700,{"date":1275,"open":1134,"high":1276,"low":1277,"close":1278,"change":472,"percent_change":1181,"volume":1279,"transactions":9,"vwap":1278},"2026-03-11",40.3,39.94,40.11,987500,{"date":1281,"open":1125,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":639,"volume":1286,"transactions":9,"vwap":1284},"2026-03-10",40.525,40.012001,40.17,-0.02,950000,{"date":1288,"open":1289,"high":1290,"low":1265,"close":1291,"change":895,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-09",39.44,40.24,40.19,1.08,3327900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1270,"change":1035,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1270},"2026-03-06",39.81,40.029999,39.63,-1.51,856900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":745,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-05",40.43,40.64,39.995,40.37,-0.47,978200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1120,"change":122,"percent_change":420,"volume":1314,"transactions":9,"vwap":1120},"2026-03-04",40.4,40.685,40.26,941600,{"date":1316,"open":1317,"high":1303,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",40.02,39.7,40.31,-0.46,-1.13,1249200,{"date":1324,"open":1306,"high":1325,"low":1319,"close":1326,"change":112,"percent_change":1285,"volume":1327,"transactions":9,"vwap":1326},"2026-03-02",40.89,40.77,1172000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":677,"percent_change":757,"volume":1334,"transactions":9,"vwap":1333},"2026-02-27",40.45,40.795,40.419,40.78,906200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":491,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-26",41.12,40.5,40.86,-0.63,1509900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1337,"change":147,"percent_change":935,"volume":1347,"transactions":9,"vwap":1337},"2026-02-25",40.95,41.155,40.895,1447500,{"date":1349,"open":1350,"high":1331,"low":1351,"close":1352,"change":191,"percent_change":868,"volume":1353,"transactions":9,"vwap":1352},"2026-02-24",40.48,40.28,40.74,1002900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1120,"change":758,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1120},"2026-02-23",40.92,41.049999,40.465,-1.1,1086400,{"date":1362,"open":1126,"high":1363,"low":1126,"close":1364,"change":323,"percent_change":159,"volume":1365,"transactions":9,"vwap":1364},"2026-02-20",41.07,41.0099983,1063200,{"date":1367,"open":1121,"high":1368,"low":1369,"close":1370,"change":539,"percent_change":630,"volume":1371,"transactions":9,"vwap":1370},"2026-02-19",40.725,40.49,40.71,1039600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1352,"change":927,"percent_change":52,"volume":1377,"transactions":9,"vwap":1352},"2026-02-18",40.59,40.915,40.527,998200,{"date":1379,"open":1319,"high":1380,"low":1381,"close":1382,"change":786,"percent_change":152,"volume":1383,"transactions":9,"vwap":1382},"2026-02-17",40.657,40.099998,40.54,1442900,{"date":1385,"open":1386,"high":1370,"low":1387,"close":1311,"change":112,"percent_change":1285,"volume":1388,"transactions":9,"vwap":1311},"2026-02-13",40.47,40.25,1275000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":202,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-12",41.099998,41.18,40.365,40.41,-1.25,1207900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1356,"change":1285,"percent_change":639,"volume":1401,"transactions":9,"vwap":1356},"2026-02-11",41.26,40.73,992200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":473,"percent_change":297,"volume":1408,"transactions":9,"vwap":1407},"2026-02-10",41.19,41.22,40.925,40.94,935200,{"date":1410,"open":1326,"high":1392,"low":1400,"close":1363,"change":122,"percent_change":753,"volume":1411,"transactions":9,"vwap":1363},"2026-02-09",850500,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-06",40.2,40.906,40.82,0.86,2.15,946900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-05",40.27,40.428,39.895,39.96,-0.55,-1.36,1197900,{"date":1430,"open":1431,"high":1431,"low":1313,"close":1432,"change":473,"percent_change":297,"volume":1433,"transactions":9,"vwap":1432},"2026-02-04",40.84,40.51,1084200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1304,"change":1307,"percent_change":957,"volume":1439,"transactions":9,"vwap":1304},"2026-02-03",41.2,41.208,40.283,1151400,{"date":1441,"open":1119,"high":1442,"low":1119,"close":1443,"change":709,"percent_change":1098,"volume":1444,"transactions":9,"vwap":1443},"2026-02-02",41.225,41.11,1045700,{"date":1446,"open":1363,"high":1447,"low":1448,"close":1344,"change":410,"percent_change":1266,"volume":1449,"transactions":9,"vwap":1344},"2026-01-30",41.145,40.695,1087900,{"date":1451,"open":1399,"high":1452,"low":1453,"close":1404,"change":277,"percent_change":240,"volume":1454,"transactions":9,"vwap":1404},"2026-01-29",41.28,40.591,1046800,{"date":1456,"open":1457,"high":1458,"low":1391,"close":1459,"change":257,"percent_change":991,"volume":1460,"transactions":9,"vwap":1459},"2026-01-28",41.35,41.38,41.17,1531100,{"date":1462,"open":1459,"high":1457,"low":1463,"close":1464,"change":232,"percent_change":881,"volume":1465,"transactions":9,"vwap":1464},"2026-01-27",41.14,41.29,932200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1363,"change":232,"percent_change":881,"volume":1471,"transactions":9,"vwap":1363},"2026-01-26",40.93,41.169,40.883,1041800,{"date":1473,"open":1474,"high":1468,"low":1475,"close":1476,"change":1043,"percent_change":708,"volume":1477,"transactions":9,"vwap":1476},"2026-01-23",40.76,40.67,40.85,1139500,{"date":1479,"open":1344,"high":1480,"low":1352,"close":1416,"change":455,"percent_change":668,"volume":1481,"transactions":9,"vwap":1416},"2026-01-22",40.97,1294500,{"date":1483,"open":1276,"high":1484,"low":1485,"close":1486,"change":52,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-21",40.845,40.245,40.65,1.22,1533500,{"date":1490,"open":1491,"high":1121,"low":1381,"close":1492,"change":944,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-20",40.42,40.16,-2.29,1095500,{"date":1496,"open":1497,"high":1404,"low":1344,"close":1391,"change":241,"percent_change":752,"volume":1498,"transactions":9,"vwap":1391},"2026-01-16",41.060001,1076300,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":867,"percent_change":285,"volume":1504,"transactions":9,"vwap":1503},"2026-01-15",41.15,40.932,40.99,1173200,{"date":1506,"open":143,"high":1356,"low":1382,"close":1507,"change":410,"percent_change":1266,"volume":1508,"transactions":9,"vwap":1507},"2026-01-14",40.8,937000,{"date":1510,"open":1459,"high":1436,"low":1511,"close":1512,"change":257,"percent_change":991,"volume":1513,"transactions":9,"vwap":1512},"2026-01-13",40.894,41.040001,1204300,{"date":1515,"open":1476,"high":1516,"low":1476,"close":1517,"change":430,"percent_change":232,"volume":1518,"transactions":9,"vwap":1517},"2026-01-12",41.205,41.16,837700,{"date":1520,"open":143,"high":1463,"low":1474,"close":1363,"change":1129,"percent_change":1020,"volume":1521,"transactions":9,"vwap":1363},"2026-01-09",987600,{"date":1523,"open":1474,"high":1339,"low":1524,"close":1474,"change":1285,"percent_change":639,"volume":1525,"transactions":9,"vwap":1474},"2026-01-08",40.69,1585900,{"date":1527,"open":1528,"high":1512,"low":1333,"close":1333,"change":1529,"percent_change":202,"volume":1530,"transactions":9,"vwap":1333},"2026-01-07",40.96,-0.21,962600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1503,"change":1098,"percent_change":669,"volume":1536,"transactions":9,"vwap":1503},"2026-01-06",40.62,41,40.619,848000,{"date":1538,"open":1539,"high":1118,"low":1350,"close":1121,"change":439,"percent_change":1205,"volume":1540,"transactions":9,"vwap":1121},"2026-01-05",40.52,1173700,{"date":1542,"open":1303,"high":1543,"low":1544,"close":1545,"change":211,"percent_change":142,"volume":1546,"transactions":9,"vwap":1545},"2026-01-02",40.495,40.165,40.36,1445300,{"date":1548,"open":1539,"high":1549,"low":1550,"close":1551,"change":398,"percent_change":223,"volume":1552,"transactions":9,"vwap":1551},"2025-12-31",40.549,40.21,40.23,988400,{"date":1554,"open":1350,"high":1555,"low":1110,"close":1432,"change":112,"percent_change":1285,"volume":1556,"transactions":9,"vwap":1432},"2025-12-30",40.569,1000000,{"date":1558,"open":1386,"high":1559,"low":1311,"close":1539,"change":677,"percent_change":757,"volume":1560,"transactions":9,"vwap":1539},"2025-12-29",40.573,1184900,{"date":1562,"open":1533,"high":1475,"low":1382,"close":1121,"change":364,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1121},"2025-12-26",-0.22,688700,{"date":1566,"open":1382,"high":1567,"low":1382,"close":1524,"change":786,"percent_change":152,"volume":1568,"transactions":9,"vwap":1524},"2025-12-24",40.72,886100,{"date":1570,"open":1571,"high":1572,"low":1387,"close":1573,"change":793,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-23",40.29,40.57,40.55,0.52,1117900,{"date":1577,"open":1319,"high":1578,"low":1278,"close":1579,"change":838,"percent_change":590,"volume":1580,"transactions":9,"vwap":1579},"2025-12-22",40.61,40.34,1274500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1278,"change":147,"percent_change":669,"volume":840,"transactions":9,"vwap":1278},"2025-12-19",39.89,40.167,39.815,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":212,"percent_change":159,"volume":1592,"transactions":9,"vwap":1591},"2025-12-18",39.85,39.98,39.65,39.73,1230100,{"date":1594,"open":1583,"high":1595,"low":1596,"close":1289,"change":746,"percent_change":72,"volume":1597,"transactions":9,"vwap":1289},"2025-12-17",39.915,39.43,1060500,{"date":1599,"open":1249,"high":1600,"low":1601,"close":1602,"change":257,"percent_change":342,"volume":1603,"transactions":9,"vwap":1602},"2025-12-16",40,39.645,39.87,1074600,{"date":1605,"open":1134,"high":1319,"low":1249,"close":1606,"change":539,"percent_change":630,"volume":1607,"transactions":9,"vwap":1606},"2025-12-15",39.99,1154400,{"date":1609,"open":1386,"high":1386,"low":1424,"close":1317,"change":1426,"percent_change":1427,"volume":1610,"transactions":9,"vwap":1317},"2025-12-12",1196800,{"date":1612,"open":1571,"high":1613,"low":1614,"close":1572,"change":211,"percent_change":142,"volume":1615,"transactions":9,"vwap":1572},"2025-12-11",40.595,40.13,1169200,{"date":1617,"open":1317,"high":1338,"low":1600,"close":1618,"change":142,"percent_change":1619,"volume":1449,"transactions":9,"vwap":1618},"2025-12-10",40.44,0.8,{"date":1621,"open":1284,"high":1622,"low":1381,"close":1127,"change":364,"percent_change":1563,"volume":1623,"transactions":9,"vwap":1127},"2025-12-09",40.32,860300,{"date":1625,"open":1394,"high":1626,"low":1127,"close":1550,"change":257,"percent_change":342,"volume":1627,"transactions":9,"vwap":1550},"2025-12-08",40.437,778400,{"date":1629,"open":1135,"high":1630,"low":1387,"close":1631,"change":240,"percent_change":511,"volume":1632,"transactions":9,"vwap":1631},"2025-12-05",40.505,40.33,814500,{"date":1634,"open":1311,"high":1311,"low":1635,"close":1351,"change":556,"percent_change":556,"volume":1636,"transactions":9,"vwap":1351},"2025-12-04",40.145,905400,{"date":1638,"open":1639,"high":1640,"low":1297,"close":1351,"change":521,"percent_change":914,"volume":1641,"transactions":9,"vwap":1351},"2025-12-03",40.080002,40.317,973500,{"date":1643,"open":1644,"high":1422,"low":1297,"close":1614,"change":1043,"percent_change":708,"volume":1645,"transactions":9,"vwap":1614},"2025-12-02",40.15,949400,{"date":1647,"open":1414,"high":1622,"low":1648,"close":1381,"change":389,"percent_change":1196,"volume":1649,"transactions":9,"vwap":1381},"2025-12-01",40.060001,592600,{"date":1651,"open":1276,"high":1110,"low":1351,"close":1303,"change":455,"percent_change":668,"volume":1652,"transactions":9,"vwap":1303},"2025-11-28",478400,{"date":1654,"open":1614,"high":1135,"low":1639,"close":1313,"change":323,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1313},"2025-11-26",0.75,916600,{"date":1658,"open":1258,"high":1659,"low":1660,"close":1425,"change":547,"percent_change":1487,"volume":1661,"transactions":9,"vwap":1425},"2025-11-25",40.025002,39.3,980200,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":881,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-24",39.099998,39.555,39.056999,39.48,1.39,790600,{"date":1671,"open":1150,"high":1672,"low":1171,"close":1673,"change":142,"percent_change":601,"volume":1488,"transactions":9,"vwap":1673},"2025-11-21",39.245,38.94,{"date":1675,"open":1270,"high":1676,"low":1677,"close":1678,"change":1266,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-20",39.95,38.57,38.62,-1.48,1360700,{"date":1682,"open":1242,"high":1683,"low":1684,"close":1685,"change":191,"percent_change":726,"volume":1686,"transactions":9,"vwap":1685},"2025-11-19",39.42,38.95,39.2,1147000,{"date":1688,"open":1145,"high":1689,"low":1232,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-18",39.28,39.02,-0.35,-0.89,1526200,{"date":1695,"open":1696,"high":1271,"low":1697,"close":1217,"change":297,"percent_change":334,"volume":1698,"transactions":9,"vwap":1217},"2025-11-17",39.56,39.166,1430100,{"date":1700,"open":1689,"high":1701,"low":1702,"close":1703,"change":639,"percent_change":473,"volume":1704,"transactions":9,"vwap":1703},"2025-11-14",39.88,39.195,39.69,1820500,{"date":1706,"open":1134,"high":1707,"low":1708,"close":1709,"change":1188,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-13",40.263,39.644,39.74,-1.68,1391600,{"date":1713,"open":1338,"high":1128,"low":1571,"close":1491,"change":564,"percent_change":277,"volume":1714,"transactions":9,"vwap":1491},"2025-11-12",945800,{"date":1716,"open":1276,"high":1717,"low":1291,"close":1394,"change":429,"percent_change":920,"volume":1718,"transactions":9,"vwap":1394},"2025-11-11",40.485,1061100,{"date":1720,"open":1381,"high":1721,"low":1722,"close":1306,"change":580,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1306},"2025-11-10",40.427,39.985,1.64,1028300,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":708,"percent_change":191,"volume":1731,"transactions":9,"vwap":1730},"2025-11-07",39.51,39.735,39.125,39.72,1023900,{"date":1733,"open":1600,"high":1648,"low":1734,"close":1590,"change":649,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1590},"2025-11-06",39.595,-0.97,1693800,{"date":1738,"open":1739,"high":1351,"low":1739,"close":1740,"change":211,"percent_change":522,"volume":1741,"transactions":9,"vwap":1740},"2025-11-05",39.86,40.040001,979400,{"date":1743,"open":1249,"high":1291,"low":1296,"close":1136,"change":649,"percent_change":1735,"volume":1744,"transactions":9,"vwap":1136},"2025-11-04",1825400,{"date":1746,"open":1369,"high":1432,"low":1747,"close":1276,"change":429,"percent_change":920,"volume":1748,"transactions":9,"vwap":1276},"2025-11-03",40.149,838700,{"date":1750,"open":1350,"high":1350,"low":1751,"close":1313,"change":190,"percent_change":927,"volume":1752,"transactions":9,"vwap":1313},"2025-10-31",40.09,806700,{"date":1754,"open":1311,"high":1539,"low":1125,"close":1125,"change":1755,"percent_change":876,"volume":1756,"transactions":9,"vwap":1125},"2025-10-30",-0.49,1349700,{"date":1758,"open":1759,"high":1507,"low":1303,"close":1475,"change":107,"percent_change":521,"volume":1760,"transactions":9,"vwap":1475},"2025-10-29",40.7,1033600,{"date":1762,"open":1578,"high":1763,"low":1358,"close":1578,"change":786,"percent_change":152,"volume":1764,"transactions":9,"vwap":1578},"2025-10-28",40.705,1406500,{"date":1766,"open":1432,"high":1282,"low":1767,"close":1386,"change":522,"percent_change":770,"volume":1768,"transactions":9,"vwap":1386},"2025-10-27",40.39,887200,{"date":1770,"open":1614,"high":1387,"low":1381,"close":1771,"change":419,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-24",40.14,0.7,847100,{"date":1775,"open":1251,"high":1277,"low":1251,"close":1739,"change":522,"percent_change":601,"volume":1776,"transactions":9,"vwap":1739},"2025-10-23",1060400,{"date":1778,"open":1270,"high":1779,"low":1780,"close":1255,"change":409,"percent_change":398,"volume":1781,"transactions":9,"vwap":1255},"2025-10-22",39.79,39.349,1046200,{"date":1783,"open":1784,"high":1248,"low":1785,"close":1784,"change":708,"percent_change":191,"volume":1786,"transactions":9,"vwap":1784},"2025-10-21",39.64,39.605,820000,{"date":1788,"open":1789,"high":1590,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-20",39.41,39.57,0.34,0.87,754200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":708,"percent_change":191,"volume":1800,"transactions":9,"vwap":1799},"2025-10-17",38.97,39.324,38.905,39.23,885000,{"date":1802,"open":1803,"high":1785,"low":1804,"close":1805,"change":757,"percent_change":202,"volume":1806,"transactions":9,"vwap":1805},"2025-10-16",39.49,38.958,39.16,865800,{"date":1808,"open":1809,"high":1810,"low":1225,"close":1811,"change":920,"percent_change":122,"volume":1812,"transactions":9,"vwap":1811},"2025-10-15",39.52,39.68,39.36,1178500,{"date":1814,"open":1796,"high":1815,"low":1816,"close":1233,"change":409,"percent_change":398,"volume":1817,"transactions":9,"vwap":1233},"2025-10-14",39.499,38.78,584700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1217,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1217},"2025-10-13",39.31,39.483,39.22,0.56,1.44,682800,{"date":1827,"open":1277,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-10",39.992,38.776,38.81,-1.07,-2.68,909100,{"date":1835,"open":1751,"high":1751,"low":1270,"close":1701,"change":473,"percent_change":297,"volume":1836,"transactions":9,"vwap":1701},"2025-10-09",918200,{"date":1838,"open":1739,"high":1740,"low":1839,"close":1840,"change":793,"percent_change":839,"volume":1841,"transactions":9,"vwap":1840},"2025-10-08",39.82,40.0099983,724500,{"date":1843,"open":1844,"high":1845,"low":1810,"close":1271,"change":296,"percent_change":1691,"volume":1846,"transactions":9,"vwap":1271},"2025-10-07",39.97,40.0089989,946700,{"date":1848,"open":1739,"high":1589,"low":1256,"close":1277,"change":511,"percent_change":323,"volume":1849,"transactions":9,"vwap":1277},"2025-10-06",890300,{"date":1851,"open":1852,"high":1840,"low":1853,"close":1839,"change":363,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1839},"2025-10-03",39.92,39.75,-0.1,749600,{"date":1857,"open":1249,"high":1858,"low":1810,"close":1739,"change":920,"percent_change":122,"volume":1859,"transactions":9,"vwap":1739},"2025-10-02",39.93,705700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1270,"change":232,"percent_change":1823,"volume":1865,"transactions":9,"vwap":1270},"2025-10-01",39.35,39.808,39.29,1068500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1240,"change":430,"percent_change":838,"volume":1871,"transactions":9,"vwap":1240},"2025-09-30",39.33,39.556,39.21,856200,{"date":1873,"open":1240,"high":1874,"low":1875,"close":1876,"change":211,"percent_change":522,"volume":1877,"transactions":9,"vwap":1876},"2025-09-29",39.546,39.34,39.45,749500,{"date":1879,"open":1880,"high":1272,"low":1264,"close":1881,"change":232,"percent_change":1823,"volume":1882,"transactions":9,"vwap":1881},"2025-09-26",39.25,39.32,2955300,{"date":1884,"open":1143,"high":1702,"low":1885,"close":1664,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1664},"2025-09-25",38.9,-0.25,-0.64,1068900,{"date":1890,"open":1255,"high":1240,"low":1891,"close":1862,"change":257,"percent_change":342,"volume":1892,"transactions":9,"vwap":1862},"2025-09-24",39.265,999100,{"date":1894,"open":1895,"high":1591,"low":1896,"close":1897,"change":1886,"percent_change":1340,"volume":1898,"transactions":9,"vwap":1897},"2025-09-23",39.71,39.39,39.47,1638000,{"date":1900,"open":1901,"high":1270,"low":1727,"close":1730,"change":920,"percent_change":122,"volume":1902,"transactions":9,"vwap":1730},"2025-09-22",39.55,650400,{"date":1904,"open":1905,"high":1906,"low":1596,"close":1907,"change":241,"percent_change":419,"volume":1908,"transactions":9,"vwap":1907},"2025-09-19",39.66,39.695,39.62,838900,{"date":1910,"open":1696,"high":1911,"low":1912,"close":1727,"change":211,"percent_change":522,"volume":1913,"transactions":9,"vwap":1727},"2025-09-18",39.67,39.395,1036500,{"date":1915,"open":1255,"high":1250,"low":1916,"close":1917,"change":473,"percent_change":389,"volume":1918,"transactions":9,"vwap":1917},"2025-09-17",39.11,39.38,1170100,{"date":1920,"open":1262,"high":1262,"low":1921,"close":1727,"change":539,"percent_change":677,"volume":1521,"transactions":9,"vwap":1727},"2025-09-16",39.435,{"date":1923,"open":1596,"high":1901,"low":1924,"close":1240,"change":439,"percent_change":753,"volume":1925,"transactions":9,"vwap":1240},"2025-09-15",39.405,757800,{"date":1927,"open":1803,"high":1803,"low":1689,"close":1660,"change":745,"percent_change":1070,"volume":1928,"transactions":9,"vwap":1660},"2025-09-12",820900,{"date":1930,"open":1868,"high":1255,"low":1689,"close":1803,"change":419,"percent_change":571,"volume":1931,"transactions":9,"vwap":1803},"2025-09-11",1169400,{"date":1933,"open":1870,"high":1875,"low":1664,"close":1870,"change":1129,"percent_change":1619,"volume":1934,"transactions":9,"vwap":1870},"2025-09-10",1009300,{"date":1936,"open":1937,"high":1153,"low":1938,"close":1885,"change":430,"percent_change":838,"volume":1939,"transactions":9,"vwap":1885},"2025-09-09",38.85,38.725,1286400,{"date":1941,"open":1158,"high":1942,"low":1212,"close":1830,"change":190,"percent_change":793,"volume":1943,"transactions":9,"vwap":1830},"2025-09-08",38.912,812200,{"date":1945,"open":1143,"high":1143,"low":1946,"close":1947,"change":472,"percent_change":1181,"volume":1948,"transactions":9,"vwap":1947},"2025-09-05",38.495,38.73,923400,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":22,"percent_change":1114,"volume":1955,"transactions":9,"vwap":1954},"2025-09-04",38.55,38.806,38.5,38.79,966400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1958,"change":190,"percent_change":793,"volume":1961,"transactions":9,"vwap":1958},"2025-09-03",38.43,38.49,38.256,668500,{"date":1963,"open":1157,"high":1964,"low":1965,"close":1966,"change":491,"percent_change":343,"volume":1967,"transactions":9,"vwap":1966},"2025-09-02",38.365,38.014999,38.35,955600,{"date":1969,"open":1954,"high":1954,"low":1227,"close":1970,"change":410,"percent_change":399,"volume":1971,"transactions":9,"vwap":1970},"2025-08-29",38.61,664700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1937,"change":709,"percent_change":1220,"volume":1977,"transactions":9,"vwap":1937},"2025-08-28",38.74,38.875,38.64,1110800,{"date":1979,"open":1209,"high":1980,"low":1981,"close":1150,"change":107,"percent_change":709,"volume":1982,"transactions":9,"vwap":1150},"2025-08-27",38.739,38.569,683800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":838,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-26",38.4,38.645,38.39,38.63,0.6,834500,{"date":1992,"open":1993,"high":1209,"low":1985,"close":1985,"change":745,"percent_change":1755,"volume":1994,"transactions":9,"vwap":1985},"2025-08-25",38.54,696400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":420,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-08-22",38.12,38.67,38.064999,38.59,1.63,787300,{"date":2004,"open":1185,"high":2005,"low":2006,"close":2007,"change":257,"percent_change":297,"volume":2008,"transactions":9,"vwap":2007},"2025-08-21",38.105,37.87,37.97,867200,{"date":2010,"open":1195,"high":1195,"low":2011,"close":1159,"change":630,"percent_change":353,"volume":2012,"transactions":9,"vwap":1159},"2025-08-20",37.764,1437900,{"date":2014,"open":1987,"high":1173,"low":1159,"close":1195,"change":398,"percent_change":390,"volume":2015,"transactions":9,"vwap":1195},"2025-08-19",1786300,{"date":2017,"open":1987,"high":2018,"low":2019,"close":2020,"change":564,"percent_change":1043,"volume":2021,"transactions":9,"vwap":2020},"2025-08-18",38.46,38.34,38.44,793100,{"date":2023,"open":1678,"high":1678,"low":1987,"close":1958,"change":296,"percent_change":333,"volume":2024,"transactions":9,"vwap":1958},"2025-08-15",10263500,{"date":2026,"open":1173,"high":1988,"low":2027,"close":1677,"change":240,"percent_change":211,"volume":2028,"transactions":9,"vwap":1677},"2025-08-14",38.37,995800,{"date":2030,"open":2000,"high":1976,"low":1966,"close":2031,"change":708,"percent_change":191,"volume":2032,"transactions":9,"vwap":2031},"2025-08-13",38.52,2039700,{"date":2034,"open":2035,"high":2036,"low":1159,"close":2037,"change":52,"percent_change":591,"volume":2038,"transactions":9,"vwap":2037},"2025-08-12",38.13,38.465,38.45,1015600,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":639,"percent_change":473,"volume":2045,"transactions":9,"vwap":2044},"2025-08-11",38,38.099998,37.895,37.96,663300,{"date":2047,"open":2048,"high":2049,"low":2006,"close":1185,"change":927,"percent_change":839,"volume":2050,"transactions":9,"vwap":1185},"2025-08-08",37.93,38.029999,672600,{"date":2052,"open":1997,"high":1157,"low":2053,"close":2054,"change":745,"percent_change":956,"volume":2055,"transactions":9,"vwap":2054},"2025-08-07",37.64,37.81,833100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2041,"change":439,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2041},"2025-08-06",37.84,38.035,37.773,0.64,817500,{"date":2064,"open":1185,"high":1999,"low":2065,"close":2066,"change":297,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-05",37.67,37.76,-0.84,1003900,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1205,"percent_change":572,"volume":2074,"transactions":9,"vwap":2073},"2025-08-04",37.74,38.096001,38.080002,735600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":223,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-01",37.71,37.72,37.345,37.49,-1.81,756600,{"date":2084,"open":2085,"high":1947,"low":2086,"close":2087,"change":539,"percent_change":677,"volume":2088,"transactions":9,"vwap":2087},"2025-07-31",38.65,38.11,38.18,881900,{"date":2090,"open":1966,"high":2091,"low":2092,"close":2093,"change":630,"percent_change":353,"volume":2094,"transactions":9,"vwap":2093},"2025-07-30",38.405,38.049999,38.21,782900,{"date":2096,"open":1953,"high":1211,"low":2097,"close":2098,"change":745,"percent_change":1755,"volume":2099,"transactions":9,"vwap":2098},"2025-07-29",38.25,38.28,702400,{"date":2101,"open":1953,"high":1211,"low":2102,"close":1171,"change":539,"percent_change":677,"volume":2103,"transactions":9,"vwap":1171},"2025-07-28",38.38,741400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1953,"change":191,"percent_change":285,"volume":2109,"transactions":9,"vwap":1953},"2025-07-25",38.36,38.528,38.3,853700,{"date":2111,"open":2112,"high":1958,"low":2113,"close":2114,"change":786,"percent_change":914,"volume":2115,"transactions":9,"vwap":2114},"2025-07-24",38.27,38.26,38.32,548200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2087,"change":1105,"percent_change":59,"volume":2121,"transactions":9,"vwap":2087},"2025-07-23",37.94,38.185,37.86,954400,{"date":2123,"open":2077,"high":2124,"low":2125,"close":1170,"change":112,"percent_change":539,"volume":2126,"transactions":9,"vwap":1170},"2025-07-22",37.766,37.52,742300,{"date":2128,"open":2066,"high":2048,"low":2077,"close":2071,"change":277,"percent_change":240,"volume":2129,"transactions":9,"vwap":2071},"2025-07-21",779000,{"date":2131,"open":2006,"high":2006,"low":2053,"close":2078,"change":1285,"percent_change":639,"volume":2132,"transactions":9,"vwap":2078},"2025-07-18",932400,{"date":2134,"open":2135,"high":2136,"low":2125,"close":2071,"change":927,"percent_change":839,"volume":2137,"transactions":9,"vwap":2071},"2025-07-17",37.53,37.77,933500,{"date":2139,"open":2125,"high":2140,"low":2141,"close":2142,"change":241,"percent_change":212,"volume":2143,"transactions":9,"vwap":2142},"2025-07-16",37.57,37.18,37.54,1151800,{"date":2145,"open":2146,"high":2147,"low":1186,"close":2148,"change":1529,"percent_change":492,"volume":2149,"transactions":9,"vwap":2148},"2025-07-15",37.78,37.79,37.43,1856400,{"date":2151,"open":2152,"high":2065,"low":2153,"close":2053,"change":190,"percent_change":793,"volume":2154,"transactions":9,"vwap":2053},"2025-07-14",37.56,37.47,709200,{"date":2156,"open":2153,"high":2157,"low":2158,"close":2152,"change":364,"percent_change":410,"volume":2159,"transactions":9,"vwap":2152},"2025-07-11",37.606,37.39,2305600,{"date":2161,"open":2152,"high":2162,"low":2163,"close":2164,"change":786,"percent_change":914,"volume":2165,"transactions":9,"vwap":2164},"2025-07-10",37.69,37.46,37.65,775100,{"date":2167,"open":2158,"high":2168,"low":2169,"close":2170,"change":1129,"percent_change":601,"volume":2171,"transactions":9,"vwap":2170},"2025-07-09",37.55,37.31,37.51,1159100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":556,"percent_change":556,"volume":2178,"transactions":9,"vwap":2177},"2025-07-08",37.3,37.325,37.155,37.2,1158400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2177,"change":491,"percent_change":223,"volume":2184,"transactions":9,"vwap":2177},"2025-07-07",37.38,37.416,37.035,1132900,{"date":2186,"open":2174,"high":2187,"low":2188,"close":2163,"change":1129,"percent_change":601,"volume":2189,"transactions":9,"vwap":2163},"2025-07-03",37.476,37.28,615400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":512,"percent_change":1772,"volume":2195,"transactions":9,"vwap":2193},"2025-07-02",36.87,37.15,36.805,2739600,{"date":2197,"open":2192,"high":2198,"low":2199,"close":2200,"change":363,"percent_change":409,"volume":2201,"transactions":9,"vwap":2200},"2025-07-01",36.975,36.76,36.89,1169300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":430,"percent_change":439,"volume":2208,"transactions":9,"vwap":2207},"2025-06-30",36.95,36.985,36.78,36.93,1082600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":521,"percent_change":1220,"volume":2215,"transactions":9,"vwap":2214},"2025-06-27",36.74,36.927,36.605,36.84,927000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":914,"percent_change":89,"volume":2222,"transactions":9,"vwap":2221},"2025-06-26",36.45,36.7,36.4,36.69,1176600,{"date":2224,"open":2225,"high":2220,"low":2226,"close":2227,"change":564,"percent_change":1043,"volume":2228,"transactions":9,"vwap":2227},"2025-06-25",36.39,36.25,36.32,1315900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":668,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-24",36.14,36.356,36.07,36.31,1.17,867800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":1791,"percent_change":669,"volume":2242,"transactions":9,"vwap":2240},"2025-06-23",35.55,35.89,35.377,811500,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2239,"change":745,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2239},"2025-06-20",35.92,35.475,-0.53,1325200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1285,"percent_change":472,"volume":2255,"transactions":9,"vwap":2254},"2025-06-18",35.84,36.02,35.695,35.74,997500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1886,"percent_change":223,"volume":2262,"transactions":9,"vwap":2261},"2025-06-17",35.88,35.985,35.664,35.76,794700,{"date":2264,"open":2240,"high":2265,"low":2240,"close":2266,"change":212,"percent_change":23,"volume":2267,"transactions":9,"vwap":2266},"2025-06-16",36.13,36.0099983,782800,{"date":2269,"open":2270,"high":2252,"low":2271,"close":2272,"change":649,"percent_change":72,"volume":2273,"transactions":9,"vwap":2272},"2025-06-13",35.81,35.635,35.72,1099300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":241,"percent_change":1129,"volume":2280,"transactions":9,"vwap":2279},"2025-06-12",35.91,36.12,35.87,36.11,654500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":564,"percent_change":1043,"volume":2287,"transactions":9,"vwap":2286},"2025-06-11",36.099998,36.175,35.9,36,1142800,{"date":2289,"open":2245,"high":2252,"low":2290,"close":2291,"change":211,"percent_change":22,"volume":2292,"transactions":9,"vwap":2291},"2025-06-10",35.8,35.99,748100,{"date":2294,"open":2240,"high":2295,"low":2296,"close":2297,"change":429,"percent_change":241,"volume":2298,"transactions":9,"vwap":2297},"2025-06-09",35.98,35.783,35.86,849700,{"date":2300,"open":2301,"high":2302,"low":2272,"close":2301,"change":122,"percent_change":1772,"volume":2303,"transactions":9,"vwap":2301},"2025-06-06",35.82,35.96,738000,{"date":2305,"open":2290,"high":2306,"low":2307,"close":2308,"change":472,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-05",35.845,35.47,35.57,-0.17,1130800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":211,"percent_change":914,"volume":2317,"transactions":9,"vwap":2316},"2025-06-04",35.62,35.73,35.583,35.63,824700,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":439,"percent_change":324,"volume":2324,"transactions":9,"vwap":2323},"2025-06-03",35.26,35.565,35.245,35.5,969800,{"date":2326,"open":2327,"high":2320,"low":2328,"close":2320,"change":793,"percent_change":1989,"volume":2329,"transactions":9,"vwap":2320},"2025-06-02",34.97,34.81,1100200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":112,"percent_change":539,"volume":2336,"transactions":9,"vwap":2335},"2025-05-30",35.02,35.13,34.67,35.049999,860200,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":511,"percent_change":1791,"volume":2342,"transactions":9,"vwap":2341},"2025-05-29",35.2,34.825,35.060001,785100,{"date":2344,"open":2333,"high":2339,"low":2345,"close":2346,"change":296,"percent_change":354,"volume":2347,"transactions":9,"vwap":2346},"2025-05-28",34.88,34.94,775400,{"date":2349,"open":2350,"high":2351,"low":2334,"close":2352,"change":38,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-27",34.74,35.09,35.080002,2.13,725000,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1529,"percent_change":1035,"volume":2360,"transactions":9,"vwap":2359},"2025-05-23",34.15,34.486,34.35,828300,{"date":2362,"open":2363,"high":2350,"low":2364,"close":2365,"change":277,"percent_change":107,"volume":2366,"transactions":9,"vwap":2365},"2025-05-22",34.52,34.45,34.56,943600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1070,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-05-21",34.8,35.044998,34.46,34.54,-1.37,1031100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2332,"change":257,"percent_change":306,"volume":2380,"transactions":9,"vwap":2332},"2025-05-20",34.99,35.101,34.85,1581200,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":429,"percent_change":241,"volume":2386,"transactions":9,"vwap":2385},"2025-05-19",34.66,35.18,35.14,835400,{"date":2388,"open":2346,"high":2389,"low":2390,"close":2389,"change":927,"percent_change":590,"volume":2391,"transactions":9,"vwap":2389},"2025-05-16",35.099998,34.79,775500,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":521,"percent_change":895,"volume":2397,"transactions":9,"vwap":2396},"2025-05-15",34.59,34.925,34.9,887000,{"date":2399,"open":2400,"high":2379,"low":2401,"close":2402,"change":539,"percent_change":364,"volume":2403,"transactions":9,"vwap":2402},"2025-05-14",34.84,34.665,34.75,911900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":709,"percent_change":726,"volume":2410,"transactions":9,"vwap":2409},"2025-05-13",34.61,34.91,34.6,34.78,833400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":117,"percent_change":88,"volume":2417,"transactions":9,"vwap":2416},"2025-05-12",34.53,34.625,34.26,34.62,1464600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":364,"percent_change":258,"volume":2424,"transactions":9,"vwap":2423},"2025-05-09",33.68,33.725,33.43,33.49,929100,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2427,"change":439,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2427},"2025-05-08",33.58,33.88,33.38,0.72,837900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":107,"percent_change":191,"volume":2438,"transactions":9,"vwap":2437},"2025-05-07",33.37,33.47,33.075001,33.34,1345100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":297,"percent_change":685,"volume":2445,"transactions":9,"vwap":2444},"2025-05-06",33.3,33.5,33.21,33.28,892300,{"date":2447,"open":2427,"high":2448,"low":2449,"close":2450,"change":2309,"percent_change":956,"volume":2451,"transactions":9,"vwap":2450},"2025-05-05",33.79,33.525,33.6,604000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-02",33.62,33.87,33.51,33.77,0.55,1.66,1444800,{"date":2462,"open":2463,"high":2442,"low":2464,"close":2465,"change":212,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-01",33.31,33.175,33.22,0.88,912000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":240,"percent_change":521,"volume":2474,"transactions":9,"vwap":2473},"2025-04-30",32.56,33.02,32.2,32.93,1206600,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":211,"percent_change":127,"volume":2481,"transactions":9,"vwap":2480},"2025-04-29",32.67,32.95,32.426,32.88,1841900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":240,"percent_change":521,"volume":2488,"transactions":9,"vwap":2487},"2025-04-28",32.78,32.89,32.404,32.75,1764800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":927,"percent_change":420,"volume":2495,"transactions":9,"vwap":2494},"2025-04-25",32.58,32.72,32.35,32.7,1211800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":324,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-04-24",31.9,32.53,31.83,32.5,2.14,1419800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1146,"percent_change":2001,"volume":2510,"transactions":9,"vwap":2509},"2025-04-23",32.09,32.4,31.72,31.82,1539100,{"date":180,"open":2512,"high":2513,"low":176,"close":2514,"change":522,"percent_change":286,"volume":2515,"transactions":9,"vwap":2514},30.98,31.43,31.31,1028600]