[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGVV":3,"homepage-market-summary":30,"stock-historical-CGVV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGVV","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. Large Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6922,0.2152,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.09,31.23,31.2599,31.0799,30.94,0.15,0.48,59686.408765,32.68,25.521,45588.68934301992,77.8,320,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.63,44992,14397461.025098,22.3,"2025-06-26",[181,184,192,202,211,221,231,239,249,259,269,279,287,296,304,312,321,331,340,349,358,368,375,386,396,406,415,426,435,443,452,458,466,472,479,490,501,509,518,526,534,540,547,554,562,572,582,593,603,612,621,628,639,649,655,666,674,684,688,696,701,707,714,718,723,727,733,739,745,748,754,762,770,774,782,790,794,800,807,815,822,828,836,844,852,859,866,875,882,890,895,901,907,913,921,930,937,942,948,955,961,966,972,979,984,989,996,1004,1012,1019,1027,1034,1040,1047,1054,1060,1066,1074,1081,1088,1096,1103,1111,1119,1127,1136,1144,1152,1158,1166,1174,1182,1189,1197,1203,1210,1218,1225,1233,1242,1248,1251,1256,1262,1266,1271,1278,1283,1292,1300,1305,1310,1317,1323,1330,1336,1343,1349,1353,1359,1365,1374,1381,1386,1393,1400,1406,1412,1420,1426,1432,1438,1444,1449,1455,1460,1468,1475,1483,1489,1493,1499,1504,1508,1516,1522,1530,1536,1542,1549,1555,1561,1568,1573,1579,1587,1593,1599,1606,1612,1619,1626,1630,1636,1643,1648,1653,1657,1662,1668,1673,1678,1681,1687,1694,1701,1708,1712,1719,1727,1734,1741,1747,1753,1761,1768,1773,1777,1783,1787,1792,1800,1806,1813,1815,1819,1824,1831,1834,1839,1846,1851,1858,1863,1868,1874,1878,1885,1892,1898,1904,1910,1913,1919,1924,1930,1935,1940,1946,1951,1954,1959,1964,1970,1975,1980,1986,1991,1997,2001,2008,2014,2018,2025,2030,2036,2041,2046,2052,2058,2065,2073,2078,2085,2091,2097,2102,2106,2112,2119,2127,2133,2141,2149,2153,2158,2166,2172,2178,2183,2187,2192,2199,2207,2211,2217,2223,2229,2234,2238,2243,2249,2255,2259,2263,2268,2275,2280,2284,2290],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},184,31.1347,{"date":185,"open":21,"high":186,"low":187,"close":21,"change":188,"percent_change":107,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.01,30.71,0.02,111902.7855,348,30.8899,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",31.12,31.17,30.92,-0.1,-0.32,35633.1015,134,31.0815,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":112,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.07,30.87,31.02,-0.03,55438.8445,146,30.9641,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.29,30.99,31.03,-0.42,-1.34,197693.8633,299,31.0952,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":142,"volume":228,"transactions":229,"vwap":230},"2026-09-25",31.38,31.5,31.28,31.45,0.1,34651.7503,143,31.3989,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":112,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-24",31.3,31.35,31.15,64431.8633,206,31.2508,{"date":240,"open":241,"high":242,"low":234,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",31.49,31.4991,31.36,-0.2,-0.63,61708.9983,300,31.4323,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",31.78,31.535,31.56,-0.08,-0.25,190750.0743,640,31.5723,{"date":260,"open":241,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",31.7091,31.4701,31.64,0.4289,1.37,22755.4349,103,31.6459,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",31.33,31.13,31.2111,-0.1389,-0.44,14936.7937,131,31.204,{"date":280,"open":281,"high":281,"low":282,"close":234,"change":283,"percent_change":66,"volume":284,"transactions":285,"vwap":286},"2026-09-17",31.47,31.25,0.28,28800.6837,166,31.3977,{"date":288,"open":289,"high":289,"low":290,"close":204,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",31.43,30.915,-0.21,-0.67,46882.2307,212,31.2379,{"date":297,"open":241,"high":241,"low":298,"close":225,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",31.24,-0.18,-0.57,65117.7029,196,31.3039,{"date":305,"open":241,"high":306,"low":234,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":209,"vwap":311},"2026-09-14",31.58,31.46,-0.11,-0.35,45890.0819,31.4363,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":122,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",31.65,31.51,31.57,0.8,52557.7909,244,31.5574,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":255,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",31.44,31.48,31.3001,31.32,-0.79,88494.1024,233,31.3926,{"date":332,"open":333,"high":333,"low":334,"close":316,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",31.9,31.55,-0.28,-0.88,21488.4654,115,31.675,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",32.09,31.85,-0.26,-0.81,61146.5679,205,31.9695,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":112,"percent_change":207,"volume":355,"transactions":356,"vwap":357},"2026-09-04",32.07,32.13,32.03,32.11,21426.5169,122,32.0798,{"date":359,"open":342,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",32.1999,31.95,32.12,0.22,0.69,27879.4546,117,32.0638,{"date":369,"open":370,"high":371,"low":370,"close":333,"change":363,"percent_change":364,"volume":372,"transactions":373,"vwap":374},"2026-09-02",31.79,31.98,31507.2441,138,31.9364,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",31.84,31.88,31.66,31.68,-0.37,-1.15,71014.0901,224,31.7625,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",32.26,32.0216,32.05,-0.27,-0.84,36307.4141,168,32.0793,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":283,"volume":403,"transactions":404,"vwap":405},"2026-08-28",32.29,32.4699,32.27,32.32,0.09,21646.3971,112,32.3707,{"date":407,"open":400,"high":400,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",32.19,32.23,-0.1378,-0.43,28064.0031,162,32.2355,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",32.37,32.39,32.329,32.3678,0.0978,0.3,12748.7895,130,32.3541,{"date":427,"open":409,"high":428,"low":429,"close":400,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",32.2784,32.16,0.05,0.16,68838.2688,215,32.2223,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":188,"percent_change":107,"volume":440,"transactions":441,"vwap":442},"2026-08-24",32.18,32.25,32.22,33456.1948,190,32.2152,{"date":444,"open":429,"high":388,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",32.158,32.2,0.17,0.53,32274.6198,167,32.2088,{"date":453,"open":352,"high":409,"low":454,"close":353,"change":291,"percent_change":455,"volume":456,"transactions":441,"vwap":457},"2026-08-20",32.02,-0.65,34804.2738,32.1008,{"date":459,"open":460,"high":461,"low":439,"close":462,"change":122,"percent_change":132,"volume":463,"transactions":464,"vwap":465},"2026-08-19",32.2293,32.35,32.24,27252.0408,137,32.2876,{"date":467,"open":439,"high":439,"low":468,"close":468,"change":344,"percent_change":345,"volume":469,"transactions":470,"vwap":471},"2026-08-18",31.99,56201.6922,220,32.1151,{"date":473,"open":474,"high":474,"low":438,"close":438,"change":475,"percent_change":476,"volume":477,"transactions":329,"vwap":478},"2026-08-17",32.5,-0.29,-0.89,59233.9511,32.3675,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",32.65,32.66,32.525,32.54,-0.04,-0.12,20608.9991,174,32.5652,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",32.55,32.6,32.46,32.58,0.1835,0.57,40784.8985,170,32.5641,{"date":502,"open":25,"high":25,"low":417,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",32.3965,-0.1335,-0.41,50424.0435,164,32.4482,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":188,"percent_change":107,"volume":515,"transactions":516,"vwap":517},"2026-08-11",32.56,32.62,32.495,32.53,43075.7332,243,32.5486,{"date":519,"open":418,"high":514,"low":418,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",32.51,0.18,0.56,62557.2972,303,32.4892,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":363,"percent_change":364,"volume":531,"transactions":532,"vwap":533},"2026-08-07",32.21,32.379,32.33,40674.1862,240,32.3293,{"date":535,"open":437,"high":462,"low":536,"close":354,"change":112,"percent_change":207,"volume":537,"transactions":538,"vwap":539},"2026-08-06",32.08,47992.4703,213,32.1501,{"date":541,"open":542,"high":542,"low":543,"close":362,"change":486,"percent_change":381,"volume":544,"transactions":545,"vwap":546},"2026-08-05",32.3599,32.075,26179.3462,123,32.1417,{"date":548,"open":549,"high":400,"low":550,"close":462,"change":23,"percent_change":551,"volume":552,"transactions":200,"vwap":553},"2026-08-04",31.83,31.76,1.51,35836.2782,32.1267,{"date":555,"open":556,"high":370,"low":556,"close":550,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",31.62,0.55,1.76,37383.790385,195,31.7105,{"date":563,"open":564,"high":225,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",31.14,31,31.21,0.39,1.27,73407.3662,294,31.2127,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":127,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",30.62,30.86,30.52,30.82,1.31,39658.0922,172,30.6804,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",30.66,30.855,30.4,30.42,-0.3694,-1.2,48766.8672,241,30.6039,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":557,"volume":600,"transactions":601,"vwap":602},"2026-07-28",30.72,30.8188,30.6901,30.7894,0.1694,19743.7262,156,30.7325,{"date":604,"open":605,"high":606,"low":607,"close":574,"change":521,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",30.73,30.77,30.4999,0.59,49522.519148,181,30.588,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":127,"volume":619,"transactions":424,"vwap":620},"2026-07-24",30.43,30.59,30.36,30.44,0.12,20753.5922,30.4654,{"date":622,"open":586,"high":576,"low":623,"close":624,"change":625,"percent_change":327,"volume":626,"transactions":507,"vwap":627},"2026-07-23",30.25,30.32,-0.24,26369.7262,30.3274,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",30.63,30.6883,30.54,30.56,-0.05,-0.16,19210.9212,95,30.5981,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",30.51,30.67,30.61,0.19,0.62,42845.8889,132,30.6183,{"date":650,"open":187,"high":187,"low":587,"close":587,"change":308,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",-0.36,41496.7262,193,30.4942,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-17",30.75,30.76,30.4964,30.53,-0.33,-1.07,51566.9815,176,30.6179,{"date":667,"open":668,"high":214,"low":657,"close":575,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",30.83,0.07,0.23,25459.4753,139,30.8537,{"date":675,"open":676,"high":668,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",30.81,30.695,30.79,0.13,0.42,44557.9823,169,30.7649,{"date":685,"open":577,"high":577,"low":630,"close":584,"change":634,"percent_change":635,"volume":686,"transactions":664,"vwap":687},"2026-07-14",45277.3113,30.7018,{"date":689,"open":690,"high":691,"low":692,"close":187,"change":693,"percent_change":475,"volume":694,"transactions":51,"vwap":695},"2026-07-13",30.8,30.9,30.69,-0.09,371684.3113,30.7999,{"date":697,"open":698,"high":668,"low":605,"close":690,"change":431,"percent_change":699,"volume":700,"transactions":9,"vwap":690},"2026-07-10",30.78,0.52,46300,{"date":702,"open":614,"high":703,"low":704,"close":703,"change":142,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",30.64,30.39,1.06,42600,{"date":708,"open":709,"high":710,"low":711,"close":624,"change":475,"percent_change":712,"volume":713,"transactions":9,"vwap":624},"2026-07-08",30.365,30.38,30.18,-0.95,18400,{"date":715,"open":678,"high":678,"low":660,"close":643,"change":291,"percent_change":716,"volume":717,"transactions":9,"vwap":643},"2026-07-07",-0.68,29900,{"date":719,"open":575,"high":720,"low":595,"close":577,"change":402,"percent_change":721,"volume":722,"transactions":9,"vwap":577},"2026-07-06",30.866,0.29,30100,{"date":724,"open":691,"high":21,"low":725,"close":605,"change":207,"percent_change":197,"volume":726,"transactions":9,"vwap":605},"2026-07-02",30.47,73600,{"date":728,"open":729,"high":214,"low":657,"close":658,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":658},"2026-07-01",30.89,-0.14,-0.45,63200,{"date":734,"open":735,"high":736,"low":690,"close":691,"change":737,"percent_change":737,"volume":738,"transactions":9,"vwap":691},"2026-06-30",30.84,30.978,0,74200,{"date":740,"open":690,"high":741,"low":574,"close":691,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":691},"2026-06-29",30.91,0.27,0.88,221500,{"date":746,"open":703,"high":585,"low":633,"close":630,"change":255,"percent_change":345,"volume":747,"transactions":9,"vwap":630},"2026-06-26",50500,{"date":749,"open":729,"high":186,"low":657,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",30.88,0.352,1.15,29300,{"date":755,"open":756,"high":757,"low":614,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-24",30.49,30.778,30.528,0.078,0.26,33500,{"date":763,"open":764,"high":574,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",30.31,30.28,30.45,-0.46,-1.49,62300,{"date":771,"open":196,"high":214,"low":772,"close":741,"change":107,"percent_change":644,"volume":773,"transactions":9,"vwap":741},"2026-06-22",30.835,55200,{"date":775,"open":776,"high":777,"low":690,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",30.93,30.95,30.85,0.358,1.17,30900,{"date":783,"open":784,"high":785,"low":725,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",30.96,30.992,30.492,-0.348,-1.13,101700,{"date":791,"open":565,"high":564,"low":668,"close":735,"change":792,"percent_change":475,"volume":793,"transactions":9,"vwap":735},"2026-06-16",-0.089,207400,{"date":795,"open":796,"high":17,"low":797,"close":797,"change":152,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-15",31.030001,30.929,1.14,33200,{"date":801,"open":624,"high":802,"low":803,"close":804,"change":805,"percent_change":752,"volume":806,"transactions":9,"vwap":804},"2026-06-12",30.6,30.26,30.579,0.349,67500,{"date":808,"open":809,"high":623,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-11",29.68,29.645,30.23,0.671,2.27,131700,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":217,"volume":821,"transactions":9,"vwap":819},"2026-06-10",29.96,30.09,29.559,-0.401,38000,{"date":823,"open":824,"high":811,"low":825,"close":817,"change":826,"percent_change":448,"volume":827,"transactions":9,"vwap":817},"2026-06-09",30.01,29.4,0.159,69300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":699,"volume":835,"transactions":9,"vwap":833},"2026-06-08",29.9,30,29.79,29.801,0.154,37500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",30.14,29.63,29.647,-0.638,-2.11,29800,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",30.15,30.33,30.285,0.285,0.95,21400,{"date":853,"open":854,"high":855,"low":856,"close":831,"change":857,"percent_change":197,"volume":858,"transactions":9,"vwap":831},"2026-06-03",30.02,30.08,29.985,-0.031,10200,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":127,"volume":865,"transactions":9,"vwap":863},"2026-06-02",29.78,30.045,30.031,0.121,19300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-01",29.87,30.040001,29.84,29.91,-0.225,-0.75,124800,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":486,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-29",30.24,30.12,30.135,-0.4,26000,{"date":883,"open":764,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-28",30.315,30.059999,30.255,-0.02,-0.07,36300,{"date":891,"open":587,"high":587,"low":892,"close":893,"change":634,"percent_change":635,"volume":894,"transactions":9,"vwap":893},"2026-05-27",30.2,30.275,34700,{"date":896,"open":765,"high":616,"low":897,"close":898,"change":122,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",30.203,30.325,0.83,14100,{"date":902,"open":846,"high":903,"low":904,"close":904,"change":905,"percent_change":634,"volume":906,"transactions":9,"vwap":904},"2026-05-22",30.19,30.075001,-0.015,32500,{"date":908,"open":909,"high":910,"low":911,"close":818,"change":618,"percent_change":127,"volume":912,"transactions":9,"vwap":818},"2026-05-21",29.86,30.113,29.73,46000,{"date":914,"open":911,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",29.98,29.69,29.97,0.355,1.2,155500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",29.62,29.81,29.52,29.615,-0.215,-0.72,21200,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":485,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-18",30.030001,29.72,29.83,-0.13,58600,{"date":938,"open":939,"high":939,"low":909,"close":868,"change":216,"percent_change":940,"volume":941,"transactions":9,"vwap":868},"2026-05-15",30.049999,-1.39,4300,{"date":943,"open":803,"high":587,"low":803,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-14",30.29,0.131,0.43,11600,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":888,"volume":954,"transactions":9,"vwap":952},"2026-05-13",29.99,30.22,30.159,-0.021,28800,{"date":956,"open":903,"high":957,"low":958,"close":711,"change":693,"percent_change":959,"volume":960,"transactions":9,"vwap":711},"2026-05-12",30.204,29.877,-0.3,18100,{"date":962,"open":765,"high":963,"low":892,"close":964,"change":22,"percent_change":965,"volume":747,"transactions":9,"vwap":964},"2026-05-11",30.35,30.27,0.5,{"date":967,"open":968,"high":969,"low":968,"close":878,"change":644,"percent_change":970,"volume":971,"transactions":9,"vwap":878},"2026-05-08",29.965,30.17,0.63,25700,{"date":973,"open":944,"high":944,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-07",29.895,29.93,-0.403,-1.33,36400,{"date":980,"open":877,"high":616,"low":846,"close":981,"change":982,"percent_change":983,"volume":906,"transactions":9,"vwap":981},"2026-05-06",30.333,0.353,1.18,{"date":985,"open":986,"high":869,"low":986,"close":915,"change":127,"percent_change":987,"volume":988,"transactions":9,"vwap":915},"2026-05-05",29.85,1.35,61100,{"date":990,"open":832,"high":991,"low":992,"close":993,"change":994,"percent_change":300,"volume":995,"transactions":9,"vwap":993},"2026-05-04",29.835,29.53,29.58,-0.17,38700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":679,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",29.71,29.798,29.67,29.75,0.44,17900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":923,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":923},"2026-04-30",29.33,29.625,29.27,0.429,1.47,39100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":1017,"percent_change":147,"volume":1018,"transactions":9,"vwap":1015},"2026-04-29",29.16,29.191,29.117,0.111,10800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1021,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1021},"2026-04-28",29.08,29.11,29,-0.155,-0.53,13100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":188,"percent_change":669,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",29.29,29.37,29.175,29.235,47200,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":402,"volume":717,"transactions":9,"vwap":1038},"2026-04-24",29.5,29.18,29.215,0.025,{"date":1041,"open":1042,"high":1030,"low":1043,"close":1044,"change":1045,"percent_change":567,"volume":1046,"transactions":9,"vwap":1044},"2026-04-23",29.2,29.01,29.19,0.113,48100,{"date":1048,"open":1042,"high":1042,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-22",29.013,29.077,0.147,0.51,20100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":873,"volume":1018,"transactions":9,"vwap":1058},"2026-04-21",29.34,29.38,28.93,-0.22,{"date":1061,"open":1021,"high":1062,"low":1063,"close":1064,"change":188,"percent_change":669,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",29.17,29.07,29.15,86800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":680,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-17",28.99,29.3,28.98,29.13,1.46,56500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1002,"volume":1080,"transactions":9,"vwap":1077},"2026-04-16",28.62,28.71,28.54,0.125,99800,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":344,"volume":1087,"transactions":9,"vwap":1085},"2026-04-15",28.68,28.5,28.585,-0.075,41200,{"date":1089,"open":1078,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-14",28.695,28.48,28.66,0.172,0.6,74900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":919,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",28.11,28.49,28.488,0.338,103400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":959,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",28.25,28.29,28.13,28.15,-0.085,23200,{"date":1112,"open":1113,"high":1105,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-09",28.02,27.97,28.235,0.238,0.85,9700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1003,"transactions":9,"vwap":1124},"2026-04-08",27.86,28,27.82,27.997,0.873,3.22,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-07",27.08,27.16,26.936,27.124,0.054,0.2,25300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1139,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1139},"2026-04-06",26.92,27.07,26.89,0.191,0.71,17700,{"date":1145,"open":1146,"high":1139,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-02",26.6,26.49,26.879,-0.051,-0.19,31000,{"date":1153,"open":1138,"high":1139,"low":1154,"close":1155,"change":521,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-01",26.88,26.93,0.67,136800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":137,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-31",26.43,26.8,26.3,26.75,2.53,33900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1135,"transactions":9,"vwap":1171},"2026-03-30",26.34,26.37,25.995,26.09,-0.174,-0.66,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-27",26.56,26.21,26.264,-0.412,-1.54,11900,{"date":1183,"open":1129,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-26",27.12,26.676,-0.499,-1.84,21300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":497,"volume":1196,"transactions":9,"vwap":1194},"2026-03-25",27.14,27.23,27.11,27.175,0.155,7200,{"date":1198,"open":1163,"high":1191,"low":1199,"close":1200,"change":227,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-24",26.73,27.02,0.37,85700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1138,"change":1201,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1138},"2026-03-23",27,27.21,26.86,1.39,92900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",26.9,26.51,26.55,-0.34,-1.26,29000,{"date":1219,"open":1220,"high":1221,"low":1146,"close":1140,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1140},"2026-03-19",26.68,27.01,0.01,0.04,76300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1154,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1154},"2026-03-18",27.24,27.28,26.87,-0.47,-1.72,13300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-17",27.4,27.42,27.33,27.35,0.165,0.61,8700,{"date":1243,"open":1244,"high":1244,"low":1130,"close":1245,"change":1246,"percent_change":89,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",27.27,27.185,0.275,119500,{"date":1249,"open":1192,"high":1192,"low":1212,"close":1250,"change":207,"percent_change":308,"volume":1232,"transactions":9,"vwap":1250},"2026-03-13",26.91,{"date":1252,"open":1244,"high":1228,"low":1138,"close":1253,"change":1254,"percent_change":842,"volume":1255,"transactions":9,"vwap":1253},"2026-03-12",26.94,-0.58,33000,{"date":1257,"open":1258,"high":1259,"low":1235,"close":1260,"change":634,"percent_change":299,"volume":1261,"transactions":9,"vwap":1260},"2026-03-11",27.57,27.6,27.52,55900,{"date":1263,"open":1264,"high":1123,"low":1265,"close":1258,"change":887,"percent_change":888,"volume":753,"transactions":9,"vwap":1258},"2026-03-10",27.63,27.47,{"date":1267,"open":1139,"high":1268,"low":1207,"close":1268,"change":1269,"percent_change":1052,"volume":1270,"transactions":9,"vwap":1268},"2026-03-09",27.59,0.14,40800,{"date":1272,"open":1273,"high":1273,"low":1244,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-06",27.58,27.45,-0.54,-1.93,439000,{"date":1279,"open":1105,"high":1106,"low":1280,"close":1281,"change":651,"percent_change":1282,"volume":732,"transactions":9,"vwap":1281},"2026-03-05",27.79,27.99,-1.27,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",28.37,28.39,28.08,28.35,0.182,0.65,107400,{"date":1293,"open":1098,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-03",28.27,27.67,28.168,-0.457,-1.6,547300,{"date":1301,"open":1084,"high":1077,"low":1285,"close":1302,"change":1303,"percent_change":661,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",28.625,-0.095,38600,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":634,"percent_change":994,"volume":1309,"transactions":9,"vwap":1308},"2026-02-27",28.465,28.72,34400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":737,"percent_change":737,"volume":1316,"transactions":9,"vwap":1315},"2026-02-26",28.76,28.795,28.56,28.77,17500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1315,"change":618,"percent_change":680,"volume":1322,"transactions":9,"vwap":1315},"2026-02-25",28.79,28.8,28.58,35900,{"date":1324,"open":1078,"high":1077,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-24",28.44,28.65,0.183,0.64,43800,{"date":1331,"open":1332,"high":1332,"low":1285,"close":1333,"change":1334,"percent_change":977,"volume":1335,"transactions":9,"vwap":1333},"2026-02-23",28.74,28.467,-0.383,198200,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1290,"volume":1342,"transactions":9,"vwap":1340},"2026-02-20",28.59,28.92,28.85,0.187,82400,{"date":1344,"open":1326,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":1215,"volume":1348,"transactions":9,"vwap":1345},"2026-02-19",28.663,28.45,-0.097,29600,{"date":1350,"open":1351,"high":1352,"low":1077,"close":1312,"change":431,"percent_change":522,"volume":881,"transactions":9,"vwap":1312},"2026-02-18",28.73,28.875,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":887,"percent_change":888,"volume":1358,"transactions":9,"vwap":1355},"2026-02-17",28.6,28.69,28.42,42500,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1076,"change":1363,"percent_change":1052,"volume":1364,"transactions":9,"vwap":1076},"2026-02-13",28.47,28.84,0.145,95200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-12",29.09,29.12,28.4,28.475,-0.495,-1.71,375900,{"date":1375,"open":1376,"high":1022,"low":1377,"close":1378,"change":1379,"percent_change":188,"volume":1380,"transactions":9,"vwap":1378},"2026-02-11",29.1,28.89,28.97,0.005,59500,{"date":1382,"open":1068,"high":1071,"low":1383,"close":1384,"change":1385,"percent_change":486,"volume":1309,"transactions":9,"vwap":1384},"2026-02-10",28.95,28.965,-0.035,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1023,"change":1391,"percent_change":693,"volume":1392,"transactions":9,"vwap":1023},"2026-02-09",28.91,29.076,28.78,-0.025,119700,{"date":1394,"open":1302,"high":1395,"low":1302,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-06",29.035,29.025,0.565,1.99,23000,{"date":1401,"open":1084,"high":1402,"low":1285,"close":1403,"change":255,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-05",28.52,28.46,-0.87,327200,{"date":1407,"open":1408,"high":1409,"low":1402,"close":1077,"change":1134,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1077},"2026-02-04",28.64,28.83,0.7,49700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":381,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",28.63,28.7,28.24,28.51,-0.107,11400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":159,"volume":851,"transactions":9,"vwap":1424},"2026-02-02",28.28,28.67,28.617,0.21,{"date":1427,"open":1091,"high":1091,"low":1428,"close":1429,"change":1430,"percent_change":1254,"volume":1431,"transactions":9,"vwap":1429},"2026-01-30",28.19,28.407,-0.166,19000,{"date":1433,"open":1414,"high":1326,"low":1106,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-29",28.573,0.214,0.75,57500,{"date":1439,"open":1403,"high":1099,"low":1440,"close":1441,"change":1442,"percent_change":207,"volume":1443,"transactions":9,"vwap":1441},"2026-01-28",28.32,28.359,-0.009,10600,{"date":1445,"open":1446,"high":1446,"low":1106,"close":1447,"change":1448,"percent_change":107,"volume":947,"transactions":9,"vwap":1447},"2026-01-27",28.38,28.368,0.018,{"date":1450,"open":1451,"high":1452,"low":1440,"close":1288,"change":1453,"percent_change":283,"volume":1454,"transactions":9,"vwap":1288},"2026-01-26",28.355,28.395,0.08,67300,{"date":1456,"open":1288,"high":1288,"low":1457,"close":1294,"change":1458,"percent_change":731,"volume":1459,"transactions":9,"vwap":1294},"2026-01-23",28.22,-0.127,47800,{"date":1461,"open":1403,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-22",28.519,28.36,28.397,0.132,0.47,19800,{"date":1469,"open":1107,"high":1440,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-21",28.040001,28.265,0.555,2,16200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":767,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-20",27.91,28.0020008,27.68,27.71,-1.63,17400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":188,"percent_change":669,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",28.21,28.125,28.17,24300,{"date":1490,"open":1422,"high":1422,"low":1107,"close":1108,"change":227,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1108},"2026-01-15",0.36,22800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1453,"percent_change":721,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",27.975,28.049999,27.891,12500,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1114,"change":254,"percent_change":475,"volume":1503,"transactions":9,"vwap":1114},"2026-01-13",28.09,27.9,78700,{"date":1505,"open":1506,"high":1496,"low":1114,"close":1496,"change":1507,"percent_change":244,"volume":900,"transactions":9,"vwap":1496},"2026-01-12",27.985,-0.056,{"date":1509,"open":1281,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-09",28.12,27.85,28.106,0.256,0.92,11100,{"date":1517,"open":1518,"high":1502,"low":1518,"close":1511,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1511},"2026-01-08",27.62,0.273,0.99,11700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1026,"transactions":9,"vwap":1527},"2026-01-07",27.83,27.84,27.54,27.577,-0.284,-1.02,{"date":1531,"open":1480,"high":1532,"low":1480,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-06",27.861,0.231,0.84,8600,{"date":1537,"open":1238,"high":1538,"low":1238,"close":1264,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1264},"2026-01-05",27.76,0.435,1.6,17200,{"date":1543,"open":1544,"high":1228,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-02",26.99,27.195,0.295,1.1,17800,{"date":1550,"open":1551,"high":1552,"low":1212,"close":1212,"change":344,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1212},"2025-12-31",27.079,27.09,-0.96,16100,{"date":1556,"open":1557,"high":1558,"low":1130,"close":1130,"change":1559,"percent_change":1222,"volume":1560,"transactions":9,"vwap":1130},"2025-12-30",27.17,27.2,0.003,59000,{"date":1562,"open":1191,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1223,"volume":1567,"transactions":9,"vwap":1565},"2025-12-29",27.18,27.104,27.157,0.011,66400,{"date":1569,"open":1206,"high":1206,"low":1129,"close":1570,"change":1571,"percent_change":873,"volume":1572,"transactions":9,"vwap":1570},"2025-12-26",27.146,-0.204,19500,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1238,"change":1577,"percent_change":742,"volume":1578,"transactions":9,"vwap":1238},"2025-12-24",27.26,27.36,0.075,3700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":254,"volume":1586,"transactions":9,"vwap":1584},"2025-12-23",27.285,27.3,27.22,27.275,-0.022,12400,{"date":1588,"open":1227,"high":1238,"low":1557,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-22",27.297,0.222,0.82,42100,{"date":1594,"open":1595,"high":1130,"low":1596,"close":1596,"change":1597,"percent_change":147,"volume":1598,"transactions":9,"vwap":1596},"2025-12-19",27.15,27.075001,0.103,7500,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":742,"volume":1605,"transactions":9,"vwap":1603},"2025-12-18",27.135,26.95,26.972,0.073,5600,{"date":1607,"open":1608,"high":1552,"low":1140,"close":1609,"change":1610,"percent_change":255,"volume":1611,"transactions":9,"vwap":1609},"2025-12-17",27.030001,26.899,-0.068,15600,{"date":1613,"open":1614,"high":1614,"low":1229,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-16",27.040001,26.967,-0.187,-0.69,500,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":618,"volume":1625,"transactions":9,"vwap":1623},"2025-12-15",27.25,27.059999,27.154,0.032,7000,{"date":1627,"open":1628,"high":1628,"low":1129,"close":1629,"change":1616,"percent_change":716,"volume":1443,"transactions":9,"vwap":1629},"2025-12-12",27.38,27.122,{"date":1631,"open":1206,"high":1576,"low":1206,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-11",27.309,0.066,0.24,13900,{"date":1637,"open":1638,"high":1244,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-10",26.79,27.243,0.509,1.9,14400,{"date":1644,"open":1207,"high":1207,"low":1645,"close":1645,"change":1646,"percent_change":651,"volume":1647,"transactions":9,"vwap":1645},"2025-12-09",26.734,-0.096,4600,{"date":1649,"open":1184,"high":1184,"low":1161,"close":1650,"change":959,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-08",26.83,-1.11,8300,{"date":1654,"open":1552,"high":1228,"low":1552,"close":1655,"change":1453,"percent_change":422,"volume":1656,"transactions":9,"vwap":1655},"2025-12-05",27.13,17300,{"date":1658,"open":1139,"high":1139,"low":1659,"close":1660,"change":207,"percent_change":308,"volume":1661,"transactions":9,"vwap":1660},"2025-12-04",26.97,27.049999,4700,{"date":1663,"open":1664,"high":1129,"low":1664,"close":1129,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1129},"2025-12-03",26.84,0.33,1.23,12200,{"date":1669,"open":1670,"high":1671,"low":1220,"close":1163,"change":1672,"percent_change":402,"volume":1181,"transactions":9,"vwap":1163},"2025-12-02",26.683,26.81,0.024,{"date":1674,"open":1675,"high":1212,"low":1676,"close":1676,"change":1571,"percent_change":1677,"volume":1661,"transactions":9,"vwap":1676},"2025-12-01",26.78,26.726,-0.76,{"date":1679,"open":1671,"high":1253,"low":1671,"close":1155,"change":363,"percent_change":1591,"volume":1680,"transactions":9,"vwap":1155},"2025-11-28",4000,{"date":1682,"open":1683,"high":1163,"low":1683,"close":1684,"change":1685,"percent_change":159,"volume":1686,"transactions":9,"vwap":1684},"2025-11-26",26.63,26.71,0.195,1600,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1666,"volume":1693,"transactions":9,"vwap":1691},"2025-11-25",26.35,26.53,26.515,0.322,3000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":66,"volume":1700,"transactions":9,"vwap":1697},"2025-11-24",26.103,26.193,25.97,0.234,2100,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-21",25.62,25.959,0.438,1.72,1300,{"date":1709,"open":1171,"high":1171,"low":26,"close":26,"change":1710,"percent_change":382,"volume":1711,"transactions":9,"vwap":26},"2025-11-20",-0.298,22500,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":959,"volume":1718,"transactions":9,"vwap":1716},"2025-11-19",25.95,25.68,25.819,-0.078,9200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":669,"volume":1726,"transactions":9,"vwap":1724},"2025-11-18",25.89,26.01,25.81,25.897,0.017,52100,{"date":1728,"open":1177,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1651,"volume":1733,"transactions":9,"vwap":1731},"2025-11-17",26.22,25.79,25.88,-0.291,26700,{"date":1735,"open":1171,"high":1736,"low":1737,"close":1738,"change":1024,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-14",26.267,26.073999,26.171,-0.59,7800,{"date":1742,"open":1683,"high":1683,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-13",26.326,-0.363,-1.36,1700,{"date":1748,"open":1199,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":618,"volume":1752,"transactions":9,"vwap":1750},"2025-11-12",26.76,26.689,0.033,700,{"date":1754,"open":1755,"high":1756,"low":1176,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-11",26.62,26.7,26.656,0.109,0.41,5400,{"date":1762,"open":1690,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-11-10",26.547,26.36,0.207,0.79,3300,{"date":1769,"open":1770,"high":1168,"low":1771,"close":1168,"change":1634,"percent_change":1514,"volume":1772,"transactions":9,"vwap":1168},"2025-11-07",26.049999,26.030001,8500,{"date":1774,"open":1168,"high":1168,"low":1775,"close":1775,"change":730,"percent_change":1025,"volume":1776,"transactions":9,"vwap":1775},"2025-11-06",26.1,1900,{"date":1778,"open":1779,"high":1689,"low":1780,"close":1781,"change":644,"percent_change":38,"volume":1782,"transactions":9,"vwap":1781},"2025-11-05",26.12,26.11,26.24,3800,{"date":1784,"open":1698,"high":1779,"low":1785,"close":1770,"change":994,"percent_change":455,"volume":1786,"transactions":9,"vwap":1770},"2025-11-04",25.94,20300,{"date":1788,"open":1789,"high":1729,"low":1790,"close":1729,"change":1791,"percent_change":887,"volume":1026,"transactions":9,"vwap":1729},"2025-11-03",26.16,25.96,-0.004,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":137,"volume":1799,"transactions":9,"vwap":1797},"2025-10-31",26.15,26.23,26.014999,26.224,0.173,12600,{"date":1801,"open":1162,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1605,"transactions":9,"vwap":1803},"2025-10-30",26.31,26.051001,-0.399,-1.51,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1059,"percent_change":1812,"volume":1661,"transactions":9,"vwap":1811},"2025-10-29",26.575,26.67,26.41,26.45,-0.82,{"date":1814,"open":1161,"high":1664,"low":1809,"close":1809,"change":308,"percent_change":505,"volume":1535,"transactions":9,"vwap":1809},"2025-10-28",{"date":1816,"open":1638,"high":1650,"low":1817,"close":1675,"change":1017,"percent_change":680,"volume":1818,"transactions":9,"vwap":1675},"2025-10-27",26.751,5500,{"date":1820,"open":1675,"high":1161,"low":1821,"close":1821,"change":1822,"percent_change":1634,"volume":1823,"transactions":9,"vwap":1821},"2025-10-24",26.669,0.063,2200,{"date":1825,"open":1826,"high":1755,"low":1827,"close":1828,"change":1829,"percent_change":608,"volume":1830,"transactions":9,"vwap":1828},"2025-10-23",26.5,26.48,26.606,0.156,13500,{"date":1832,"open":1199,"high":1199,"low":1168,"close":1811,"change":299,"percent_change":716,"volume":1833,"transactions":9,"vwap":1811},"2025-10-22",24000,{"date":1835,"open":1836,"high":1220,"low":1836,"close":1683,"change":1837,"percent_change":743,"volume":1838,"transactions":9,"vwap":1683},"2025-10-21",26.47,0.232,5000,{"date":1840,"open":1841,"high":1810,"low":1842,"close":1843,"change":567,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-20",26.2,26.19,26.398,1.5,15100,{"date":1847,"open":1721,"high":1848,"low":1721,"close":1849,"change":1829,"percent_change":1094,"volume":1850,"transactions":9,"vwap":1849},"2025-10-17",26.059999,26.0079994,6600,{"date":1852,"open":1729,"high":1729,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-16",25.83,25.852,-0.274,-1.05,8800,{"date":1859,"open":1177,"high":1860,"low":1848,"close":1861,"change":1585,"percent_change":254,"volume":1862,"transactions":9,"vwap":1861},"2025-10-15",26.32,26.126,46200,{"date":1864,"open":1714,"high":1865,"low":1785,"close":1865,"change":1866,"percent_change":1867,"volume":1752,"transactions":9,"vwap":1865},"2025-10-14",26.148,0.117,0.45,{"date":1869,"open":1870,"high":1780,"low":1871,"close":1872,"change":1873,"percent_change":132,"volume":1656,"transactions":9,"vwap":1872},"2025-10-13",26.011999,25.978,26.031,0.201,{"date":1875,"open":1146,"high":1146,"low":1853,"close":1853,"change":1876,"percent_change":1877,"volume":995,"transactions":9,"vwap":1853},"2025-10-10",-0.701,-2.64,{"date":1879,"open":1207,"high":1154,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-09",26.506,26.531,-0.294,-1.1,6100,{"date":1886,"open":1887,"high":1664,"low":1888,"close":1889,"change":1890,"percent_change":946,"volume":1891,"transactions":9,"vwap":1889},"2025-10-08",26.65,26.64,26.825,0.114,19200,{"date":1893,"open":1650,"high":1650,"low":1887,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-07",26.711,-0.062,-0.23,7300,{"date":1899,"open":1638,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":679,"volume":1718,"transactions":9,"vwap":1902},"2025-10-06",26.821,26.74,26.773,0.035,{"date":1905,"open":1906,"high":1207,"low":1756,"close":1907,"change":1908,"percent_change":699,"volume":1909,"transactions":9,"vwap":1907},"2025-10-03",26.72,26.738,0.138,23700,{"date":1911,"open":1912,"high":1755,"low":1836,"close":1146,"change":1133,"percent_change":1134,"volume":1891,"transactions":9,"vwap":1146},"2025-10-02",26.52,{"date":1914,"open":1915,"high":1214,"low":1915,"close":1916,"change":1917,"percent_change":680,"volume":1918,"transactions":9,"vwap":1916},"2025-10-01",26.4,26.546,0.11,18000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1385,"percent_change":935,"volume":1241,"transactions":9,"vwap":1922},"2025-09-30",26.39,26.436,26.25,{"date":1925,"open":1926,"high":1826,"low":1921,"close":1927,"change":1928,"percent_change":142,"volume":1929,"transactions":9,"vwap":1927},"2025-09-29",26.42,26.471,0.085,9900,{"date":1931,"open":1802,"high":1932,"low":1802,"close":1933,"change":1934,"percent_change":1534,"volume":1767,"transactions":9,"vwap":1933},"2025-09-26",26.425,26.386,0.219,{"date":1936,"open":1937,"high":1937,"low":1779,"close":1938,"change":1939,"percent_change":1856,"volume":1548,"transactions":9,"vwap":1938},"2025-09-25",26.27,26.167,-0.279,{"date":1941,"open":1147,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1799,"transactions":9,"vwap":1943},"2025-09-24",26.61,26.446,-0.039,-0.15,{"date":1947,"open":1176,"high":1948,"low":1810,"close":1949,"change":1453,"percent_change":422,"volume":1950,"transactions":9,"vwap":1949},"2025-09-23",26.57,26.485,4800,{"date":1952,"open":1926,"high":1926,"low":1168,"close":1953,"change":1109,"percent_change":198,"volume":1760,"transactions":9,"vwap":1953},"2025-09-22",26.405,{"date":1955,"open":1956,"high":1956,"low":1915,"close":1147,"change":1957,"percent_change":661,"volume":1958,"transactions":9,"vwap":1147},"2025-09-19",26.541,-0.088,15500,{"date":1960,"open":1238,"high":1238,"low":1948,"close":1961,"change":1962,"percent_change":1222,"volume":1963,"transactions":9,"vwap":1961},"2025-09-18",26.578,0.002,31900,{"date":1965,"open":1213,"high":1966,"low":1915,"close":1967,"change":1968,"percent_change":127,"volume":1969,"transactions":9,"vwap":1967},"2025-09-17",26.77,26.576,0.107,87100,{"date":1971,"open":1888,"high":1888,"low":1972,"close":1973,"change":254,"percent_change":959,"volume":1974,"transactions":9,"vwap":1973},"2025-09-16",26.38,26.469,16400,{"date":1976,"open":1977,"high":1199,"low":1213,"close":1978,"change":1979,"percent_change":299,"volume":1018,"transactions":9,"vwap":1978},"2025-09-15",26.713,26.549,-0.048,{"date":1981,"open":1966,"high":1982,"low":1983,"close":1984,"change":1059,"percent_change":1812,"volume":1985,"transactions":9,"vwap":1984},"2025-09-12",26.82,26.59,26.597,16800,{"date":1987,"open":1888,"high":1982,"low":1888,"close":1988,"change":1989,"percent_change":1990,"volume":1647,"transactions":9,"vwap":1988},"2025-09-11",26.817,0.427,1.62,{"date":1992,"open":1948,"high":1993,"low":1689,"close":1921,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1921},"2025-09-10",26.629,-0.162,-0.61,35600,{"date":1998,"open":1147,"high":1948,"low":1810,"close":1999,"change":1045,"percent_change":946,"volume":2000,"transactions":9,"vwap":1999},"2025-09-09",26.552,46700,{"date":2002,"open":1168,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1425,"volume":2007,"transactions":9,"vwap":2005},"2025-09-08",26.44,26.327,26.439,0.055,4400,{"date":2009,"open":1809,"high":1809,"low":2010,"close":2011,"change":2012,"percent_change":198,"volume":2013,"transactions":9,"vwap":2011},"2025-09-05",26.329,26.384,-0.086,7100,{"date":2015,"open":1781,"high":1827,"low":1781,"close":1836,"change":2016,"percent_change":1547,"volume":2017,"transactions":9,"vwap":1836},"2025-09-04",0.289,28600,{"date":2019,"open":1848,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2020},"2025-09-03",26.181,26.02,0.082,0.31,20600,{"date":2026,"open":2027,"high":1775,"low":1785,"close":2028,"change":1024,"percent_change":1739,"volume":2029,"transactions":9,"vwap":2028},"2025-09-02",26.040001,26.099001,23600,{"date":2031,"open":2032,"high":2033,"low":1781,"close":2034,"change":2035,"percent_change":1634,"volume":1884,"transactions":9,"vwap":2034},"2025-08-29",26.28,26.33,26.254,0.062,{"date":2037,"open":1789,"high":2038,"low":1780,"close":2038,"change":2039,"percent_change":431,"volume":2040,"transactions":9,"vwap":2038},"2025-08-28",26.192,0.042,15800,{"date":2042,"open":2043,"high":1789,"low":2043,"close":1794,"change":2044,"percent_change":448,"volume":2045,"transactions":9,"vwap":1794},"2025-08-27",26,0.137,5100,{"date":2047,"open":2048,"high":1771,"low":2048,"close":2049,"change":2050,"percent_change":760,"volume":2051,"transactions":9,"vwap":2049},"2025-08-26",25.91,26.013,0.068,6200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":299,"percent_change":1617,"volume":2057,"transactions":9,"vwap":2056},"2025-08-25",26.055,26.07,25.945,4500,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":965,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-22",25.78,26.18,26.125,1.95,27500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":291,"volume":2072,"transactions":9,"vwap":2070},"2025-08-21",25.63,25.71,25.58,25.625,-0.054,15400,{"date":2074,"open":2075,"high":2076,"low":2069,"close":2077,"change":1222,"percent_change":1223,"volume":713,"transactions":9,"vwap":2077},"2025-08-20",25.69,25.72,25.679,{"date":2079,"open":2076,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":299,"volume":2084,"transactions":9,"vwap":2082},"2025-08-19",25.82,25.64,25.669,-0.047,113000,{"date":2086,"open":2087,"high":2088,"low":1703,"close":2089,"change":2090,"percent_change":1759,"volume":1772,"transactions":9,"vwap":2089},"2025-08-18",25.67,25.76,25.716,0.106,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":198,"volume":1833,"transactions":9,"vwap":2095},"2025-08-15",25.734,25.87,25.61,-0.081,{"date":2098,"open":1703,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":661,"volume":1746,"transactions":9,"vwap":2099},"2025-08-14",25.691,25.545,-0.084,{"date":2103,"open":2087,"high":2104,"low":2067,"close":2104,"change":2105,"percent_change":780,"volume":1515,"transactions":9,"vwap":2104},"2025-08-13",25.775,0.299,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":567,"percent_change":2111,"volume":1652,"transactions":9,"vwap":2110},"2025-08-12",25.3,25.5,25.476,1.55,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":52,"volume":2017,"transactions":9,"vwap":2117},"2025-08-11",25.15,25.16,25.049999,25.086,0.122,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1591,"volume":2126,"transactions":9,"vwap":2124},"2025-08-08",24.87,25.017,24.85,24.964,0.204,33100,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":634,"percent_change":244,"volume":2132,"transactions":9,"vwap":2131},"2025-08-07",24.96,24.73,24.76,24700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":227,"volume":2140,"transactions":9,"vwap":2138},"2025-08-06",24.83,24.9,24.8,24.81,0.026,8000,{"date":2142,"open":2143,"high":2136,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-05",24.89,24.66,24.784,-0.175,-0.7,27000,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":521,"percent_change":38,"volume":1680,"transactions":9,"vwap":2152},"2025-08-04",24.86,24.959,{"date":2154,"open":2123,"high":2155,"low":175,"close":2156,"change":2157,"percent_change":327,"volume":1652,"transactions":9,"vwap":2156},"2025-08-01",24.94,24.779,-0.197,{"date":2159,"open":2160,"high":2161,"low":2129,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-31",25.36,25.42,24.976,-0.524,-2.05,27900,{"date":2167,"open":2087,"high":2168,"low":2169,"close":2109,"change":244,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2109},"2025-07-30",25.7,25.4,-0.78,32100,{"date":2173,"open":2174,"high":1723,"low":2175,"close":2168,"change":2176,"percent_change":873,"volume":2177,"transactions":9,"vwap":2168},"2025-07-29",25.757,25.65,-0.195,6800,{"date":2179,"open":1170,"high":1170,"low":2094,"close":2180,"change":2181,"percent_change":2182,"volume":1767,"transactions":9,"vwap":2180},"2025-07-28",25.895,-0.135,-0.52,{"date":2184,"open":1853,"high":1770,"low":1853,"close":1771,"change":618,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1771},"2025-07-25",0.46,40600,{"date":2188,"open":1848,"high":2189,"low":2048,"close":2048,"change":2190,"percent_change":661,"volume":2191,"transactions":9,"vwap":2048},"2025-07-24",26.113,-0.087,70800,{"date":2193,"open":2194,"high":1771,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-23",25.85,25.997,0.297,1.16,42000,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2168,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2168},"2025-07-22",25.55,25.733,25.511,0.249,0.98,47300,{"date":2208,"open":2069,"high":2168,"low":2209,"close":2209,"change":2210,"percent_change":880,"volume":1018,"transactions":9,"vwap":2209},"2025-07-21",25.451,-0.102,{"date":2212,"open":2087,"high":2087,"low":2213,"close":2214,"change":197,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-07-18",25.52,25.553,-0.39,900,{"date":2218,"open":2219,"high":2087,"low":2109,"close":2220,"change":2221,"percent_change":1201,"volume":2222,"transactions":9,"vwap":2220},"2025-07-17",25.564,25.653,0.095,162400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":1725,"percent_change":669,"volume":2228,"transactions":9,"vwap":2226},"2025-07-16",25.48,25.558,25.31,53300,{"date":2230,"open":2076,"high":2076,"low":2231,"close":2232,"change":1939,"percent_change":72,"volume":2233,"transactions":9,"vwap":2232},"2025-07-15",25.53,25.541,50300,{"date":2235,"open":2236,"high":1731,"low":2236,"close":2080,"change":1672,"percent_change":402,"volume":2237,"transactions":9,"vwap":2080},"2025-07-14",25.654,84400,{"date":2239,"open":2094,"high":1731,"low":2240,"close":2241,"change":299,"percent_change":1617,"volume":2242,"transactions":9,"vwap":2241},"2025-07-11",25.74,25.796,6000,{"date":2244,"open":1730,"high":2021,"low":1730,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-10",25.976,0.176,0.68,15200,{"date":2250,"open":2251,"high":2252,"low":2075,"close":2253,"change":1222,"percent_change":1223,"volume":2254,"transactions":9,"vwap":2253},"2025-07-09",25.86,25.9,25.8,76700,{"date":2256,"open":2257,"high":1731,"low":2240,"close":1730,"change":402,"percent_change":152,"volume":2258,"transactions":9,"vwap":1730},"2025-07-08",25.77,27700,{"date":2260,"open":2252,"high":2048,"low":2081,"close":2168,"change":2261,"percent_change":2262,"volume":1541,"transactions":9,"vwap":2168},"2025-07-07",-0.258,-0.99,{"date":2264,"open":1714,"high":2021,"low":2056,"close":2265,"change":2266,"percent_change":608,"volume":2267,"transactions":9,"vwap":2265},"2025-07-03",25.958,0.151,20200,{"date":2269,"open":2087,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1269,"volume":2274,"transactions":9,"vwap":2272},"2025-07-02",25.84,25.66,25.807,0.037,243000,{"date":2276,"open":2277,"high":2080,"low":2201,"close":2257,"change":2278,"percent_change":89,"volume":2279,"transactions":9,"vwap":2257},"2025-07-01",25.57,0.259,14700,{"date":2281,"open":2277,"high":2277,"low":2282,"close":2203,"change":1624,"percent_change":679,"volume":2283,"transactions":9,"vwap":2203},"2025-06-30",25.43,5800,{"date":2285,"open":2109,"high":2201,"low":2286,"close":2287,"change":2288,"percent_change":670,"volume":2289,"transactions":9,"vwap":2287},"2025-06-27",25.39,25.479,0.058,5300,{"date":179,"open":2286,"high":2282,"low":2291,"close":2292,"change":2293,"percent_change":618,"volume":2294,"transactions":9,"vwap":2292},25.37,25.421,0.031,1041300]