[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGXU":3,"homepage-market-summary":30,"stock-historical-CGXU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CGXU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Capital Group International Focus Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3757,0.8246,"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},34.71,34.5,34.79,34.475,34.21,0.5,1.46,690258.956852,36.27,28.14,865730.5053574104,80.8,1156,{"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},23.39,778488,284148056.84471,46.95,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,282,292,303,314,323,334,345,355,365,375,384,392,402,410,419,427,436,445,455,463,470,477,483,493,501,510,520,528,534,541,549,557,565,573,584,595,606,616,626,635,644,655,663,673,683,694,702,710,719,730,737,744,752,758,763,771,777,783,791,798,801,807,812,820,829,835,843,851,857,865,873,878,885,890,895,903,909,916,922,928,934,940,944,952,959,967,974,983,988,995,1003,1010,1016,1021,1026,1029,1037,1045,1054,1060,1069,1076,1082,1089,1097,1105,1111,1118,1124,1131,1137,1144,1152,1160,1168,1176,1182,1190,1197,1205,1213,1221,1230,1238,1247,1256,1262,1266,1273,1279,1285,1291,1298,1306,1313,1320,1327,1334,1342,1348,1354,1360,1363,1370,1374,1380,1387,1394,1399,1403,1410,1416,1422,1427,1433,1438,1445,1451,1457,1462,1467,1471,1477,1484,1491,1497,1504,1512,1520,1525,1529,1534,1539,1545,1551,1558,1564,1568,1576,1583,1588,1593,1598,1604,1608,1616,1622,1628,1634,1639,1647,1652,1658,1665,1672,1676,1681,1686,1690,1696,1700,1705,1712,1718,1725,1730,1738,1743,1749,1756,1761,1768,1776,1781,1785,1792,1795,1799,1802,1809,1816,1820,1824,1829,1833,1837,1842,1845,1853,1858,1862,1866,1870,1874,1879,1884,1890,1895,1899,1904,1908,1914,1920,1923,1930,1934,1939,1944,1949,1954,1959,1965,1970,1976,1980,1984,1989,1995,2002,2007,2014,2021,2028,2035,2042,2048,2055,2060,2064,2071,2078,2085,2089,2093,2097,2104,2110,2116,2122,2129,2136,2142,2149,2155,2162,2169,2175,2182,2188,2194,2199,2205,2211,2218,2224,2230,2236,2241,2246,2251,2254,2257,2261,2266,2272,2276,2280,2286,2290,2295,2299,2304,2309,2316,2321,2327,2334,2340,2346,2350,2356,2360,2364,2371,2376,2382,2389,2395,2400,2404,2408,2413,2420,2426,2432,2437,2442,2449,2454,2459,2465,2471,2477,2482,2489,2495,2501,2505,2512,2519,2526,2533,2538,2545,2553],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3847,34.6247,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",34.28,34.35,33.98,-0.08,-0.23,1600262.227408,5045,34.1735,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",34.82,34.855,34.085,34.29,-0.47,-1.35,2894510.852685,12676,34.2995,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",34.56,34.8499,34.48,34.76,0.21,0.61,1198015.78316,5223,34.7104,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",34.615,34.72,34.305,34.55,-0.44,-1.26,1182786.043146,4944,34.5495,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",34.88,35.09,34.74,34.99,0.37,1.07,700846.51905,3174,34.9351,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",34.73,34.845,34.46,34.62,-0.48,-1.37,777327.9868,3824,34.6582,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",35.42,35.46,34.965,35.1,-0.71,-1.98,969372.68596,5130,35.1458,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",35.44,35.86,35.43,35.81,0.33,0.93,1114786.25327,4889,35.6893,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":38,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",35.19,35.515,35.12,35.48,2.1,883315.679312,4385,35.3989,{"date":283,"open":284,"high":19,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",34.77,34.525,34.75,-0.26,-0.74,700728.961771,3517,34.6491,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",34.95,35.08,34.91,35.01,0.75,2.19,839649.680511,3921,34.9998,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",34.58,34.69,33.9798,34.26,-0.05,-0.15,662415.941788,3453,34.4282,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":112,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",34.51,34.23,34.31,-0.03,609558.203769,2813,34.3168,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",34.38,34.585,34.17,34.32,-1,-2.83,705629.686227,3780,34.3971,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",35.37,35.39,35.21,35.32,0.45,1.29,1207628.651605,4371,35.318,{"date":346,"open":255,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",35.2,34.865,34.87,-0.75,-2.11,1071160.518741,3916,35.0056,{"date":356,"open":357,"high":358,"low":275,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",35.72,35.862,35.62,-0.21,-0.59,1497307.987838,4433,35.6506,{"date":366,"open":367,"high":368,"low":266,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",35.85,35.9999,35.83,0.57,1.62,1239544.522321,3674,35.909,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":122,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",35.04,35.34,35.26,0.71,1571516.776904,5314,35.2357,{"date":385,"open":284,"high":297,"low":386,"close":297,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",34.61,0.47,1.36,1301640.35115,6776,34.9035,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":147,"volume":399,"transactions":400,"vwap":401},"2026-09-02",34.39,34.575,34.37,34.54,0.13,1450320.18104,5668,34.4822,{"date":403,"open":404,"high":405,"low":221,"close":406,"change":201,"percent_change":202,"volume":407,"transactions":408,"vwap":409},"2026-09-01",34.63,34.7,34.41,1505948.939271,8471,34.5073,{"date":411,"open":231,"high":412,"low":413,"close":230,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",35.1499,34.8,-0.13,-0.37,909636.319352,4647,34.8774,{"date":420,"open":252,"high":252,"low":421,"close":297,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",34.92,-0.33,-0.93,701181.810855,5540,35.1254,{"date":428,"open":429,"high":378,"low":430,"close":378,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",35.25,35.155,0.17,0.48,933780.98806,4348,35.2209,{"date":437,"open":338,"high":438,"low":255,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",35.315,35.17,-0.06,-0.17,862667.047526,3555,35.1896,{"date":446,"open":447,"high":379,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",35.06,35.005,35.23,0.44,1.26,1234178.150769,5855,35.1585,{"date":456,"open":457,"high":457,"low":458,"close":19,"change":459,"percent_change":329,"volume":460,"transactions":461,"vwap":462},"2026-08-24",34.9,34.665,-0.35,673998.856427,3871,34.7959,{"date":464,"open":377,"high":338,"low":297,"close":465,"change":147,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",35.14,1.09,764084.723771,3852,35.1255,{"date":471,"open":472,"high":473,"low":208,"close":211,"change":107,"percent_change":431,"volume":474,"transactions":475,"vwap":476},"2026-08-20",34.65,34.83,693421.449,3933,34.6859,{"date":478,"open":284,"high":479,"low":222,"close":405,"change":398,"percent_change":147,"volume":480,"transactions":481,"vwap":482},"2026-08-19",34.85,815212.844516,3941,34.707,{"date":484,"open":485,"high":294,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",34.89,34.52,34.57,-0.8,-2.26,780895.064577,3615,34.6394,{"date":494,"open":495,"high":496,"low":378,"close":336,"change":497,"percent_change":340,"volume":498,"transactions":499,"vwap":500},"2026-08-17",35.36,35.545,0.16,464525.67972,2452,35.4245,{"date":502,"open":503,"high":504,"low":505,"close":338,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",35.29,35.415,35.135,0,500799.64137,4557,35.2195,{"date":511,"open":512,"high":513,"low":514,"close":338,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",35.22,35.329,35.13,0.01,0.03,645908.142429,2881,35.2451,{"date":521,"open":522,"high":523,"low":524,"close":347,"change":152,"percent_change":45,"volume":525,"transactions":526,"vwap":527},"2026-08-12",35.28,35.345,35.1218,1263052.628731,6701,35.217,{"date":529,"open":296,"high":530,"low":17,"close":479,"change":398,"percent_change":234,"volume":531,"transactions":532,"vwap":533},"2026-08-11",35.02,537858.95005,4452,34.846,{"date":535,"open":405,"high":536,"low":219,"close":220,"change":537,"percent_change":287,"volume":538,"transactions":539,"vwap":540},"2026-08-10",34.795,-0.09,785167.55609,4875,34.7314,{"date":542,"open":413,"high":543,"low":397,"close":544,"change":450,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",34.9199,34.81,1.28,1040650.1782,6897,34.7065,{"date":550,"open":396,"high":551,"low":552,"close":396,"change":360,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",34.675,34.2,-0.61,672509.51939,4059,34.4244,{"date":558,"open":472,"high":479,"low":559,"close":305,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",34.535,0.07,0.2,885741.84944,5301,34.6629,{"date":566,"open":567,"high":222,"low":567,"close":316,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",34.04,0.8,2.37,904460.560714,5962,34.3915,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",33.51,33.735,33.34,33.71,0.24,0.72,840360.616168,5791,33.5825,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",33.82,33.9,33.2,33.47,-0.18,-0.53,1077406.60631,6665,33.5214,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",33.04,33.675,33.03,33.65,1.22,3.76,1309885.801614,5109,33.4171,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":246,"volume":613,"transactions":614,"vwap":615},"2026-07-29",32.64,33.175,32.295,32.43,-0.45,1554673.185344,7544,32.6407,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":72,"volume":623,"transactions":624,"vwap":625},"2026-07-28",32.75,32.99,32.515,32.88,-0.36,1417132.922093,4795,32.7614,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":112,"percent_change":319,"volume":632,"transactions":633,"vwap":634},"2026-07-27",33.49,33.57,32.93,33.24,941700.68386,4222,33.1363,{"date":636,"open":637,"high":638,"low":588,"close":639,"change":622,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",33.46,33.6,33.25,-1.07,871201.054051,4316,33.3721,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",33.545,33.75,33.3599,33.61,-0.22,-0.65,659287.79285,3425,33.5687,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":590,"percent_change":591,"volume":660,"transactions":661,"vwap":662},"2026-07-22",33.77,34.01,33.83,703270.250109,4065,33.9004,{"date":664,"open":665,"high":666,"low":667,"close":658,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",33.67,34.065,33.59,0.85,2.56,500859.9858,2694,33.9019,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":107,"volume":680,"transactions":681,"vwap":682},"2026-07-20",33.3,33.44,33.12,33.16,0.02,760646.99252,4344,33.2727,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",32.82,33.355,32.595,33.14,-0.4,-1.19,1323461.13929,6201,33.0869,{"date":695,"open":665,"high":696,"low":676,"close":697,"change":361,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",33.76,33.54,-1.73,906937.103064,5368,33.585,{"date":703,"open":704,"high":221,"low":705,"close":706,"change":506,"percent_change":506,"volume":707,"transactions":708,"vwap":709},"2026-07-15",34.27,33.74,34.13,1346556.165427,5582,34.0485,{"date":711,"open":712,"high":328,"low":713,"close":706,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",34.18,34.075,0.515,1.53,1001045.329866,5146,34.1674,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",34.08,34.1,33.555,33.615,-0.815,-2.37,933965.864778,5125,33.7859,{"date":731,"open":732,"high":397,"low":733,"close":734,"change":735,"percent_change":152,"volume":736,"transactions":9,"vwap":734},"2026-07-10",34.34,34.15,34.43,0.12,636200,{"date":738,"open":739,"high":740,"low":741,"close":318,"change":387,"percent_change":742,"volume":743,"transactions":9,"vwap":318},"2026-07-09",34.080002,34.45,33.99,1.39,715100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":440,"volume":751,"transactions":9,"vwap":749},"2026-07-08",33.5,33.86,33.32,33.84,-0.02,773500,{"date":753,"open":754,"high":754,"low":578,"close":747,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":747},"2026-07-07",34.3,-0.83,-2.39,964100,{"date":759,"open":244,"high":232,"low":222,"close":306,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":306},"2026-07-06",0.58,1.7,907700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":579,"volume":770,"transactions":9,"vwap":768},"2026-07-02",34.325,34.78,33.78,34.11,0.08,1167100,{"date":772,"open":317,"high":396,"low":773,"close":774,"change":361,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-01",34.014999,34.029999,-1.7,1546200,{"date":778,"open":704,"high":779,"low":21,"close":244,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":244},"2026-06-30",34.64,-0.04,-0.12,1032600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":380,"volume":790,"transactions":9,"vwap":788},"2026-06-29",34.36,34.68,33.95,34.66,0.245,922700,{"date":792,"open":552,"high":793,"low":739,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",34.67,34.415,-0.315,-0.91,1150000,{"date":799,"open":439,"high":439,"low":406,"close":241,"change":22,"percent_change":23,"volume":800,"transactions":9,"vwap":241},"2026-06-25",829800,{"date":802,"open":803,"high":803,"low":804,"close":317,"change":191,"percent_change":805,"volume":806,"transactions":9,"vwap":317},"2026-06-24",34.44,34,-0.67,1515100,{"date":808,"open":394,"high":197,"low":754,"close":243,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":243},"2026-06-23",-1.55,-4.3,1102800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":537,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-22",36.07,36.14,35.92,36.0099983,-0.25,743300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",36.040001,36.21,35.904,36.099998,0.65,1.83,662700,{"date":830,"open":831,"high":25,"low":832,"close":833,"change":440,"percent_change":441,"volume":834,"transactions":9,"vwap":833},"2026-06-17",35.89,35.426,35.45,1037500,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",35.73,35.985,35.51,-0.29,-0.81,703300,{"date":844,"open":845,"high":367,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",35.61,35.56,35.8,0.94,2.7,725600,{"date":852,"open":244,"high":853,"low":734,"close":854,"change":855,"percent_change":137,"volume":856,"transactions":9,"vwap":854},"2026-06-12",35.0099983,34.86,0.23,783400,{"date":858,"open":859,"high":860,"low":861,"close":404,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":404},"2026-06-11",33.53,34.685,33.52,1.48,4.46,1398200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":361,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-10",33.42,33.87,33.13,33.15,-1.75,997000,{"date":874,"open":396,"high":397,"low":875,"close":705,"change":191,"percent_change":876,"volume":877,"transactions":9,"vwap":705},"2026-06-09",32.98,-0.68,1471300,{"date":879,"open":880,"high":308,"low":881,"close":882,"change":883,"percent_change":545,"volume":884,"transactions":9,"vwap":882},"2026-06-08",34.12,33.91,33.97,0.43,562800,{"date":886,"open":472,"high":17,"low":676,"close":697,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":697},"2026-06-05",-1.83,-5.17,1342000,{"date":891,"open":892,"high":833,"low":893,"close":336,"change":440,"percent_change":441,"volume":894,"transactions":9,"vwap":336},"2026-06-04",35.080002,34.94,554000,{"date":896,"open":897,"high":898,"low":899,"close":265,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":265},"2026-06-03",35.69,35.696,35.285,-0.41,-1.14,828000,{"date":904,"open":839,"high":905,"low":906,"close":907,"change":431,"percent_change":432,"volume":908,"transactions":9,"vwap":907},"2026-06-02",35.87,35.49,35.84,779900,{"date":910,"open":512,"high":911,"low":892,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",35.78,35.67,0.79,2.26,915400,{"date":917,"open":296,"high":918,"low":286,"close":230,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":230},"2026-05-29",35.040001,0.05,0.14,666200,{"date":923,"open":704,"high":924,"low":925,"close":473,"change":926,"percent_change":601,"volume":927,"transactions":9,"vwap":473},"2026-05-28",34.955,34.185,0.42,1206900,{"date":929,"open":316,"high":930,"low":931,"close":406,"change":310,"percent_change":932,"volume":933,"transactions":9,"vwap":406},"2026-05-27",34.53,34.225,-0.43,878000,{"date":935,"open":936,"high":937,"low":785,"close":208,"change":89,"percent_change":938,"volume":939,"transactions":9,"vwap":208},"2026-05-26",34.47,34.59,3.04,834500,{"date":941,"open":942,"high":647,"low":575,"close":697,"change":750,"percent_change":440,"volume":943,"transactions":9,"vwap":697},"2026-05-22",33.58,737300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":742,"volume":951,"transactions":9,"vwap":949},"2026-05-21",33.02,33.66,32.97,33.56,0.46,762300,{"date":953,"open":954,"high":870,"low":955,"close":956,"change":957,"percent_change":278,"volume":958,"transactions":9,"vwap":956},"2026-05-20",32.45,32.35,33.099998,0.68,788300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":755,"volume":966,"transactions":9,"vwap":964},"2026-05-19",32.31,32.655,32.115,32.42,-0.27,858800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":497,"percent_change":52,"volume":973,"transactions":9,"vwap":972},"2026-05-18",32.78,32.81,32.385,32.69,1063700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",32.71,32.83,32.48,32.53,-0.9,-2.69,914800,{"date":984,"open":985,"high":859,"low":639,"close":986,"change":781,"percent_change":622,"volume":987,"transactions":9,"vwap":986},"2026-05-14",33.36,33.43,1141200,{"date":989,"open":990,"high":701,"low":678,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-13",33.21,33.55,0.51,1.54,876500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":415,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-12",32.91,33.064999,32.62,33.040001,-1.11,812700,{"date":1004,"open":1005,"high":859,"low":1006,"close":1007,"change":422,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",33.37,33.33,33.41,-0.98,704500,{"date":1011,"open":1012,"high":647,"low":867,"close":705,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":705},"2026-05-08",33.45,0.64,1.93,1109600,{"date":1017,"open":1018,"high":647,"low":956,"close":956,"change":1019,"percent_change":809,"volume":1020,"transactions":9,"vwap":956},"2026-05-07",33.7,-0.52,1187400,{"date":1022,"open":1006,"high":600,"low":639,"close":1023,"change":466,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-06",33.62,3.35,931500,{"date":1027,"open":955,"high":999,"low":961,"close":979,"change":52,"percent_change":715,"volume":1028,"transactions":9,"vwap":979},"2026-05-05",695900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":288,"volume":1036,"transactions":9,"vwap":1034},"2026-05-04",32.26,32.38,31.89,32.040001,-0.24,814900,{"date":1038,"open":1031,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-01",32.49,32.165,32.28,0.09,0.28,722200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-30",31.85,32.25,31.765,32.19,0.88,2.81,987100,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":360,"percent_change":805,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",31.57,31.185,31.31,667600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-28",31.62,31.73,31.37,31.52,-0.57,-1.78,517700,{"date":1070,"open":1071,"high":1048,"low":1072,"close":1073,"change":1074,"percent_change":650,"volume":1075,"transactions":9,"vwap":1073},"2026-04-27",32.23,31.99,32.09,-0.07,552000,{"date":1077,"open":1078,"high":1071,"low":1079,"close":1080,"change":127,"percent_change":451,"volume":1081,"transactions":9,"vwap":1080},"2026-04-24",32.060001,31.94,32.16,640000,{"date":1083,"open":1084,"high":1080,"low":1085,"close":1086,"change":415,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",31.91,31.41,31.76,-1.15,519000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":432,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-22",31.93,32.14,31.92,32.13,1.52,642800,{"date":1098,"open":1031,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-21",32.27,31.56,31.65,-0.655,-2.03,1111300,{"date":1106,"open":1050,"high":961,"low":1073,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",32.305,-0.125,-0.39,604900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":611,"change":1116,"percent_change":545,"volume":1117,"transactions":9,"vwap":611},"2026-04-17",32.5,32.72,32.365,0.41,731800,{"date":1119,"open":1120,"high":1094,"low":1121,"close":1122,"change":515,"percent_change":516,"volume":1123,"transactions":9,"vwap":1122},"2026-04-16",32.12,31.87,32.02,684300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":319,"percent_change":537,"volume":1130,"transactions":9,"vwap":1129},"2026-04-15",31.96,32.049999,31.835,32.0099983,490600,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1034,"change":760,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1034},"2026-04-14",31.81,32.099998,1.84,597700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":920,"percent_change":340,"volume":1143,"transactions":9,"vwap":1142},"2026-04-13",30.96,31.54,30.93,31.46,751900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":431,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",31.35,31.49,31.17,31.32,0.55,491800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":414,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-09",30.88,31.25,30.75,31.15,-0.42,761000,{"date":1161,"open":1058,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",31.45,31.013,31.28,1.45,4.86,701200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":769,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",29.58,29.85,29.21,29.83,0.27,1305600,{"date":1177,"open":1178,"high":1179,"low":1170,"close":1180,"change":561,"percent_change":957,"volume":1181,"transactions":9,"vwap":1180},"2026-04-06",29.6,29.8,29.75,775700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":640,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",28.98,29.71,28.93,29.55,-0.32,926400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":147,"percent_change":341,"volume":1196,"transactions":9,"vwap":1195},"2026-04-01",29.95,30.07,29.7,29.87,1227500,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",28.67,29.495,29.49,1.21,4.28,1096300,{"date":1206,"open":1207,"high":1208,"low":26,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",28.71,28.755,28.28,-0.2,-0.7,1099200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1035,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",28.62,28.78,28.385,28.48,-0.84,956400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",29.16,29.35,28.7,28.72,-1.01,-3.4,938500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1150,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-25",29.65,29.865,29.5,29.73,1.88,794600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",28.9,29.356,28.87,29.18,-0.28,-0.95,965000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",29.25,29.76,29.09,29.46,1.06,3.73,1656700,{"date":1257,"open":1243,"high":1258,"low":1209,"close":1259,"change":1245,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-20",29.229,28.4,-3.24,1204200,{"date":1263,"open":1225,"high":1234,"low":1264,"close":1224,"change":515,"percent_change":516,"volume":1265,"transactions":9,"vwap":1224},"2026-03-19",28.61,881100,{"date":1267,"open":1185,"high":1179,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",29.33,29.34,-0.49,-1.64,568600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1173,"change":919,"percent_change":431,"volume":1278,"transactions":9,"vwap":1173},"2026-03-17",29.92,30.01,29.745,440700,{"date":1280,"open":1170,"high":1195,"low":1281,"close":1282,"change":1283,"percent_change":569,"volume":1284,"transactions":9,"vwap":1282},"2026-03-16",29.56,29.78,0.69,697800,{"date":1286,"open":1187,"high":1287,"low":1288,"close":1251,"change":1188,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1251},"2026-03-13",29.68,28.99,-1.09,700700,{"date":1292,"open":1179,"high":1173,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-12",29.29,29.41,-0.85,-2.81,821200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-11",29.98,30.3,30.26,0.19,0.63,604800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1193,"change":516,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1193},"2026-03-10",30.1,30.655,30,0.1,849800,{"date":1314,"open":1243,"high":1315,"low":1316,"close":1317,"change":1116,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-09",30.089001,28.905,30.040001,1.38,5759300,{"date":1321,"open":1252,"high":1322,"low":1323,"close":1324,"change":223,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-06",29.84,29.36,29.63,-1.46,694600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1193,"change":1219,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1193},"2026-03-05",30.49,30.585,29.69,-2.72,1057100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1304,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-04",30.57,31.028999,30.457,30.91,2.08,1094200,{"date":1343,"open":1344,"high":1329,"low":1234,"close":1345,"change":246,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-03",29.96,30.28,-4.33,1015300,{"date":1349,"open":1064,"high":1350,"low":1149,"close":1101,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1101},"2026-03-02",31.83,-0.66,-2.04,801300,{"date":1355,"open":1041,"high":1356,"low":1357,"close":961,"change":590,"percent_change":1358,"volume":1359,"transactions":9,"vwap":961},"2026-02-27",32.455,32.195,-0.55,886700,{"date":1361,"open":972,"high":972,"low":1357,"close":1039,"change":1074,"percent_change":360,"volume":1362,"transactions":9,"vwap":1039},"2026-02-26",890600,{"date":1364,"open":1365,"high":687,"low":1366,"close":1367,"change":122,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-25",32.44,32.355,32.56,0.77,1122600,{"date":1371,"open":1122,"high":1372,"low":1126,"close":961,"change":122,"percent_change":132,"volume":1373,"transactions":9,"vwap":961},"2026-02-24",32.37,927800,{"date":1375,"open":1376,"high":1365,"low":1377,"close":1078,"change":245,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1078},"2026-02-23",32.32,31.97,-1.48,880500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":450,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-20",32.11,32.54,32.061001,1.37,974400,{"date":1388,"open":1389,"high":1094,"low":1390,"close":1134,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1134},"2026-02-19",31.86,31.75,-0.11,-0.34,723300,{"date":1395,"open":1382,"high":1396,"low":1127,"close":1397,"change":855,"percent_change":580,"volume":1398,"transactions":9,"vwap":1397},"2026-02-18",32.39,32.21,1215300,{"date":1400,"open":1389,"high":1078,"low":1065,"close":1401,"change":414,"percent_change":689,"volume":1402,"transactions":9,"vwap":1401},"2026-02-17",31.98,1610500,{"date":1404,"open":1091,"high":1405,"low":1406,"close":1382,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1382},"2026-02-13",32.15,31.63,0.11,0.34,728400,{"date":1411,"open":1412,"high":1412,"low":1033,"close":1413,"change":1270,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",32.66,32,-1.51,881000,{"date":1417,"open":1365,"high":1418,"low":1419,"close":1039,"change":142,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1039},"2026-02-11",32.58,32.18,0.99,1142800,{"date":1423,"open":961,"high":961,"low":1424,"close":1425,"change":506,"percent_change":506,"volume":1426,"transactions":9,"vwap":1425},"2026-02-10",32.097,32.17,1134500,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1425,"change":1150,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1425},"2026-02-09",31.64,32.24,1.74,959900,{"date":1434,"open":1435,"high":1406,"low":1435,"close":1062,"change":1420,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1062},"2026-02-06",31.09,3.23,1292900,{"date":1439,"open":1440,"high":1441,"low":1329,"close":1442,"change":1443,"percent_change":1271,"volume":1444,"transactions":9,"vwap":1442},"2026-02-05",30.74,30.95,30.63,-0.51,1027800,{"date":1446,"open":1063,"high":1390,"low":1447,"close":1448,"change":1158,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-04",30.917,31.14,-1.33,1385400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1100,"change":750,"percent_change":440,"volume":1456,"transactions":9,"vwap":1100},"2026-02-03",31.72,31.838,31.18,1309400,{"date":1458,"open":1459,"high":1062,"low":1459,"close":1460,"change":1408,"percent_change":466,"volume":1461,"transactions":9,"vwap":1460},"2026-02-02",31.11,31.58,750200,{"date":1463,"open":1464,"high":1133,"low":1157,"close":1465,"change":651,"percent_change":1352,"volume":1466,"transactions":9,"vwap":1465},"2026-01-30",31.71,31.24,883300,{"date":1468,"open":1094,"high":1397,"low":1469,"close":1033,"change":398,"percent_change":1116,"volume":1470,"transactions":9,"vwap":1033},"2026-01-29",31.4,844300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1086,"change":414,"percent_change":900,"volume":1476,"transactions":9,"vwap":1086},"2026-01-28",31.9,31.95,31.595,745700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1033,"change":22,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1033},"2026-01-27",31.68,31.975,31.6,1.59,792200,{"date":1485,"open":1486,"high":1487,"low":1149,"close":1488,"change":1489,"percent_change":432,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",31.36,31.476,31.39,0.15,763600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1465,"change":431,"percent_change":1150,"volume":1496,"transactions":9,"vwap":1465},"2026-01-23",30.99,31.26,30.92,831300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":398,"percent_change":926,"volume":1503,"transactions":9,"vwap":1502},"2026-01-22",31.2,31.21,30.965,31.07,829400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":950,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-21",30.71,31.08,30.61,30.94,1.51,1129000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-20",30.39,30.722,30.48,-0.5,-1.61,708700,{"date":1521,"open":1522,"high":1493,"low":1440,"close":1523,"change":515,"percent_change":516,"volume":1524,"transactions":9,"vwap":1523},"2026-01-16",30.97,30.98,684700,{"date":1526,"open":1507,"high":1527,"low":1509,"close":1522,"change":112,"percent_change":319,"volume":1528,"transactions":9,"vwap":1522},"2026-01-15",31.125,698100,{"date":1530,"open":1141,"high":1531,"low":1532,"close":1523,"change":750,"percent_change":440,"volume":1533,"transactions":9,"vwap":1523},"2026-01-14",31.030001,30.79,872500,{"date":1535,"open":1499,"high":1499,"low":1536,"close":1537,"change":650,"percent_change":1211,"volume":1538,"transactions":9,"vwap":1537},"2026-01-13",30.925,31,700900,{"date":1540,"open":1541,"high":1542,"low":1537,"close":1542,"change":142,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-12",31.01,31.22,1.04,682300,{"date":1546,"open":1547,"high":1495,"low":1548,"close":1549,"change":1116,"percent_change":82,"volume":1550,"transactions":9,"vwap":1549},"2026-01-09",30.67,30.65,30.9,671500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1329,"change":309,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1329},"2026-01-08",30.42,30.52,30.325,-0.16,706100,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1244,"percent_change":796,"volume":1563,"transactions":9,"vwap":1562},"2026-01-07",30.72,30.504,30.54,473700,{"date":1565,"open":1566,"high":1522,"low":1532,"close":1566,"change":107,"percent_change":561,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",30.82,746300,{"date":1569,"open":1554,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-05",30.797,30.495,30.76,0.52,1.72,834400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1283,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-02",30.09,30.24,30.035,2.34,928200,{"date":1584,"open":1585,"high":1585,"low":1187,"close":1187,"change":1556,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1187},"2025-12-31",29.72,-0.54,718000,{"date":1589,"open":1185,"high":1590,"low":1591,"close":1185,"change":398,"percent_change":450,"volume":1592,"transactions":9,"vwap":1185},"2025-12-30",29.785,29.66,764100,{"date":1594,"open":1595,"high":1170,"low":1596,"close":1170,"change":441,"percent_change":1066,"volume":1597,"transactions":9,"vwap":1170},"2025-12-29",29.47,29.465,1901900,{"date":1599,"open":1331,"high":1180,"low":1600,"close":1180,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1180},"2025-12-26",29.585,-1.04,-3.38,633700,{"date":1605,"open":1606,"high":1606,"low":1560,"close":1532,"change":515,"percent_change":516,"volume":1607,"transactions":9,"vwap":1532},"2025-12-24",30.81,342900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2025-12-23",30.66,30.78,30.595,0.3,0.98,677900,{"date":1617,"open":1618,"high":1329,"low":1619,"close":1516,"change":122,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1516},"2025-12-22",30.37,30.33,0.83,544400,{"date":1623,"open":1624,"high":1619,"low":1624,"close":1625,"change":267,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-19",30.12,30.23,1.1,587400,{"date":1629,"open":1630,"high":1193,"low":1631,"close":1630,"change":234,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-18",29.9,29.855,1.25,625700,{"date":1635,"open":1636,"high":1344,"low":1637,"close":1637,"change":422,"percent_change":1001,"volume":1638,"transactions":9,"vwap":1637},"2025-12-17",29.93,29.53,957000,{"date":1640,"open":1275,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-16",29.94,29.74,29.86,-0.19,-0.63,465500,{"date":1648,"open":1649,"high":1649,"low":1310,"close":1650,"change":398,"percent_change":883,"volume":1651,"transactions":9,"vwap":1650},"2025-12-15",30.27,30.049999,654900,{"date":1653,"open":1345,"high":1654,"low":1655,"close":1275,"change":932,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1275},"2025-12-12",30.323,29.771,-1.42,756500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":560,"percent_change":855,"volume":1664,"transactions":9,"vwap":1663},"2025-12-11",30.19,30.4,30.08,30.35,581300,{"date":1666,"open":1667,"high":1668,"low":1636,"close":1345,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1345},"2025-12-10",30.02,30.34,0.26,0.87,787800,{"date":1673,"open":1317,"high":1674,"low":1300,"close":1667,"change":1391,"percent_change":415,"volume":1675,"transactions":9,"vwap":1667},"2025-12-09",30.084999,522600,{"date":1677,"open":1678,"high":1678,"low":1193,"close":1679,"change":590,"percent_change":361,"volume":1680,"transactions":9,"vwap":1679},"2025-12-08",30.29,30.13,580000,{"date":1682,"open":1683,"high":1562,"low":1649,"close":1684,"change":919,"percent_change":431,"volume":1685,"transactions":9,"vwap":1684},"2025-12-05",30.5,30.31,621500,{"date":1687,"open":1668,"high":1668,"low":1688,"close":1302,"change":1311,"percent_change":267,"volume":1689,"transactions":9,"vwap":1302},"2025-12-04",30.185,427600,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":152,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-03",29.89,30.16,1.17,528300,{"date":1697,"open":1171,"high":1171,"low":1331,"close":1698,"change":112,"percent_change":319,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",29.81,538900,{"date":1701,"open":1173,"high":1702,"low":1590,"close":1703,"change":414,"percent_change":932,"volume":1704,"transactions":9,"vwap":1703},"2025-12-01",29.955,29.82,589400,{"date":1706,"open":1707,"high":1300,"low":1708,"close":1192,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1192},"2025-11-28",29.79,29.782,0.18,0.6,213000,{"date":1713,"open":1178,"high":1714,"low":1178,"close":1715,"change":450,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-26",29.835,29.77,1.5,456800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1268,"change":1709,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1268},"2025-11-25",29.11,29.355,28.89,0.62,734900,{"date":1726,"open":1722,"high":1727,"low":1722,"close":1728,"change":855,"percent_change":568,"volume":1729,"transactions":9,"vwap":1728},"2025-11-24",29.19,29.15,477700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1368,"volume":1737,"transactions":9,"vwap":1735},"2025-11-21",28.81,29.049999,28.54,28.92,0.22,1301400,{"date":1739,"open":1740,"high":1180,"low":1225,"close":1225,"change":1741,"percent_change":257,"volume":1742,"transactions":9,"vwap":1225},"2025-11-20",29.64,-0.58,881400,{"date":1744,"open":1745,"high":1746,"low":1251,"close":1747,"change":679,"percent_change":560,"volume":1748,"transactions":9,"vwap":1747},"2025-11-19",29.24,29.42,29.28,562700,{"date":1750,"open":1293,"high":1751,"low":1752,"close":1753,"change":932,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-18",29.4,29.059999,29.26,-1.45,814200,{"date":1757,"open":1643,"high":1310,"low":1758,"close":1331,"change":1759,"percent_change":1008,"volume":1760,"transactions":9,"vwap":1331},"2025-11-17",29.57,-0.295,587100,{"date":1762,"open":1763,"high":1764,"low":1740,"close":1765,"change":1766,"percent_change":309,"volume":1767,"transactions":9,"vwap":1765},"2025-11-14",29.67,30.14,29.985,-0.015,561700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1310,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1310},"2025-11-13",30.51,30.56,29.966,-0.76,-2.47,711400,{"date":1777,"open":1778,"high":1779,"low":1547,"close":1572,"change":107,"percent_change":561,"volume":1780,"transactions":9,"vwap":1572},"2025-11-12",30.7,30.77,602400,{"date":1782,"open":1783,"high":1156,"low":1562,"close":1778,"change":855,"percent_change":298,"volume":1784,"transactions":9,"vwap":1778},"2025-11-11",30.58,499900,{"date":1786,"open":1787,"high":1683,"low":1788,"close":1789,"change":387,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-10",30.38,30.251,30.47,1.57,508000,{"date":1793,"open":1179,"high":1310,"low":1187,"close":1310,"change":750,"percent_change":1074,"volume":1794,"transactions":9,"vwap":1310},"2025-11-07",657200,{"date":1796,"open":1302,"high":1302,"low":1641,"close":1667,"change":1244,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1667},"2025-11-06",-0.92,612600,{"date":1800,"open":1276,"high":1787,"low":1276,"close":1301,"change":1303,"percent_change":1304,"volume":1801,"transactions":9,"vwap":1301},"2025-11-05",668500,{"date":1803,"open":1804,"high":1787,"low":1308,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-04",30.21,30.11,-0.69,-2.24,798800,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1042,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-03",30.86,30.635,30.8,0.29,472600,{"date":1817,"open":1532,"high":1818,"low":1336,"close":1506,"change":780,"percent_change":414,"volume":1819,"transactions":9,"vwap":1506},"2025-10-31",30.815,455100,{"date":1821,"open":1572,"high":1822,"low":1548,"close":1156,"change":1244,"percent_change":980,"volume":1823,"transactions":9,"vwap":1156},"2025-10-30",30.89,663100,{"date":1825,"open":1448,"high":1494,"low":1826,"close":1531,"change":1827,"percent_change":398,"volume":1828,"transactions":9,"vwap":1531},"2025-10-29",30.895,0.04,763500,{"date":1830,"open":1549,"high":1831,"low":1154,"close":1493,"change":560,"percent_change":855,"volume":1832,"transactions":9,"vwap":1493},"2025-10-28",31.059999,483400,{"date":1834,"open":1339,"high":1495,"low":1532,"close":1495,"change":450,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1495},"2025-10-27",1.44,534800,{"date":1838,"open":1683,"high":1839,"low":1840,"close":1516,"change":1303,"percent_change":1304,"volume":1841,"transactions":9,"vwap":1516},"2025-10-24",30.55,30.43,454200,{"date":1843,"open":1764,"high":1668,"low":1764,"close":1678,"change":855,"percent_change":1368,"volume":1844,"transactions":9,"vwap":1678},"2025-10-23",646000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1188,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-22",30.17,30.265,29.88,30.059999,-1.05,824200,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1787,"change":1188,"percent_change":1601,"volume":1857,"transactions":9,"vwap":1787},"2025-10-21",30.53,30.345,486500,{"date":1859,"open":1554,"high":1156,"low":1554,"close":1778,"change":1710,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1778},"2025-10-20",1.99,451100,{"date":1863,"open":1300,"high":1679,"low":1692,"close":1308,"change":1864,"percent_change":422,"volume":1865,"transactions":9,"vwap":1308},"2025-10-17",-0.1,442200,{"date":1867,"open":1618,"high":1514,"low":1317,"close":1868,"change":1303,"percent_change":1304,"volume":1869,"transactions":9,"vwap":1868},"2025-10-16",30.2,524900,{"date":1871,"open":1308,"high":1764,"low":1698,"close":1276,"change":152,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1276},"2025-10-15",1.18,348100,{"date":1875,"open":1234,"high":1643,"low":1876,"close":1591,"change":287,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1591},"2025-10-14",29.3,-0.87,553200,{"date":1880,"open":1642,"high":1641,"low":1881,"close":1275,"change":1710,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1275},"2025-10-13",29.685,2.05,971700,{"date":1885,"open":1308,"high":1886,"low":1293,"close":1887,"change":1797,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-10",30.18,29.32,-3.04,685500,{"date":1891,"open":1683,"high":1562,"low":1679,"close":1579,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1579},"2025-10-09",-0.14,-0.46,364600,{"date":1896,"open":1897,"high":1787,"low":1897,"close":1787,"change":1043,"percent_change":268,"volume":1898,"transactions":9,"vwap":1787},"2025-10-08",30.15,667900,{"date":1900,"open":1901,"high":1618,"low":1650,"close":1308,"change":287,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1308},"2025-10-07",30.32,-0.86,478500,{"date":1905,"open":1661,"high":1789,"low":1906,"close":1906,"change":679,"percent_change":560,"volume":1907,"transactions":9,"vwap":1906},"2025-10-06",30.36,371600,{"date":1909,"open":1345,"high":1661,"low":1910,"close":1668,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1668},"2025-10-03",30.25,0.31,1.03,376000,{"date":1915,"open":1764,"high":1916,"low":1643,"close":1917,"change":561,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-02",30.196,30.030001,0.67,471800,{"date":1921,"open":1331,"high":1630,"low":1331,"close":1173,"change":212,"percent_change":380,"volume":1922,"transactions":9,"vwap":1173},"2025-10-01",600700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":107,"percent_change":561,"volume":1929,"transactions":9,"vwap":1928},"2025-09-30",29.48,29.635,29.455,29.62,364100,{"date":1931,"open":1925,"high":1932,"low":1925,"close":1281,"change":561,"percent_change":957,"volume":1933,"transactions":9,"vwap":1281},"2025-09-29",29.625,603700,{"date":1935,"open":1936,"high":1323,"low":1937,"close":1323,"change":497,"percent_change":1150,"volume":1938,"transactions":9,"vwap":1323},"2025-09-26",29.23,29.184,563600,{"date":1940,"open":1941,"high":1942,"low":1720,"close":1941,"change":650,"percent_change":350,"volume":1943,"transactions":9,"vwap":1941},"2025-09-25",29.2,29.27,572400,{"date":1945,"open":1595,"high":1946,"low":1947,"close":1746,"change":190,"percent_change":965,"volume":1948,"transactions":9,"vwap":1746},"2025-09-24",29.576,29.415,509900,{"date":1950,"open":1637,"high":1951,"low":1952,"close":1234,"change":516,"percent_change":1311,"volume":1953,"transactions":9,"vwap":1234},"2025-09-23",29.61,29.445,584100,{"date":1955,"open":1956,"high":1957,"low":1745,"close":1595,"change":1042,"percent_change":1911,"volume":1958,"transactions":9,"vwap":1595},"2025-09-22",29.265,29.51,363400,{"date":1960,"open":1294,"high":1961,"low":1962,"close":1963,"change":190,"percent_change":965,"volume":1964,"transactions":9,"vwap":1963},"2025-09-19",29.435,29.295,29.38,407300,{"date":1966,"open":1746,"high":1967,"low":1968,"close":1252,"change":1042,"percent_change":1911,"volume":1969,"transactions":9,"vwap":1252},"2025-09-18",29.52,29.31,443500,{"date":1971,"open":1294,"high":1972,"low":1973,"close":1974,"change":309,"percent_change":441,"volume":1975,"transactions":9,"vwap":1974},"2025-09-17",29.565,29.194,29.37,506000,{"date":1977,"open":1323,"high":1978,"low":1747,"close":1746,"change":398,"percent_change":450,"volume":1979,"transactions":9,"vwap":1746},"2025-09-16",29.43,1162300,{"date":1981,"open":1727,"high":1876,"low":1223,"close":1293,"change":122,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1293},"2025-09-15",0.86,275400,{"date":1985,"open":1986,"high":1987,"low":1288,"close":1986,"change":780,"percent_change":1892,"volume":1988,"transactions":9,"vwap":1986},"2025-09-12",29.040001,29.094999,348400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":340,"percent_change":1790,"volume":1994,"transactions":9,"vwap":1992},"2025-09-11",28.91,29.08,28.88,1097000,{"date":1996,"open":1225,"high":1997,"low":1998,"close":1999,"change":1489,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-10",28.745,28.603,28.63,0.53,342000,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1218,"change":506,"percent_change":506,"volume":2006,"transactions":9,"vwap":1218},"2025-09-09",28.36,28.505,415100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1218,"change":1669,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1218},"2025-09-08",28.43,28.49,28.325,0.92,526600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":398,"percent_change":950,"volume":2020,"transactions":9,"vwap":2019},"2025-09-05",28.34,28.41,28.07,28.22,494600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":735,"percent_change":883,"volume":2027,"transactions":9,"vwap":2026},"2025-09-04",27.99,28.11,27.924,28.09,614400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1407,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-03",27.86,28,27.97,0.39,400800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2030,"change":840,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2030},"2025-09-02",27.69,27.87,27.628,-1.03,355700,{"date":2043,"open":2044,"high":2044,"low":2018,"close":2045,"change":590,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-08-29",28.2,28.15,-0.64,538200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1669,"percent_change":268,"volume":2054,"transactions":9,"vwap":2053},"2025-08-28",28.26,28.35,28.21,28.33,967400,{"date":2056,"open":2023,"high":2057,"low":2058,"close":2018,"change":1074,"percent_change":818,"volume":2059,"transactions":9,"vwap":2018},"2025-08-27",28.08,27.88,284700,{"date":2061,"open":2057,"high":26,"low":2062,"close":26,"change":750,"percent_change":1074,"volume":2063,"transactions":9,"vwap":26},"2025-08-26",28.035,381400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":1556,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-08-25",28.32,28.365,28.16,-0.56,339100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2066,"change":1573,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2066},"2025-08-22",27.92,28.335,27.89,1.87,438300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":781,"percent_change":932,"volume":2084,"transactions":9,"vwap":2083},"2025-08-21",27.78,27.815,27.7,27.8,442900,{"date":2086,"open":2023,"high":2031,"low":2087,"close":2073,"change":781,"percent_change":932,"volume":2088,"transactions":9,"vwap":2073},"2025-08-20",27.82,674500,{"date":2090,"open":2019,"high":2019,"low":2091,"close":2092,"change":590,"percent_change":2046,"volume":1832,"transactions":9,"vwap":2092},"2025-08-19",28.014999,28.040001,{"date":2094,"open":2045,"high":2095,"low":2024,"close":2019,"change":1489,"percent_change":2000,"volume":2096,"transactions":9,"vwap":2019},"2025-08-18",28.23,336100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2018,"change":1489,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2018},"2025-08-15",28.17,28.185,28.059999,0.54,324800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2073,"change":309,"percent_change":590,"volume":2109,"transactions":9,"vwap":2073},"2025-08-14",27.83,27.93,27.805,341200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2032,"change":431,"percent_change":213,"volume":2115,"transactions":9,"vwap":2032},"2025-08-13",27.96,28.0049992,27.904,493100,{"date":2117,"open":2118,"high":2083,"low":2119,"close":2083,"change":52,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2083},"2025-08-12",27.56,27.54,1.79,392100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1391,"percent_change":689,"volume":2128,"transactions":9,"vwap":2127},"2025-08-11",27.45,27.46,27.305,27.31,500500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":920,"percent_change":992,"volume":2135,"transactions":9,"vwap":2134},"2025-08-08",27.41,27.487,27.36,27.42,461600,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":212,"percent_change":132,"volume":2141,"transactions":9,"vwap":2140},"2025-08-07",27.37,27.165,27.28,721400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":497,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-06",26.98,27.07,26.95,0.59,404100,{"date":2150,"open":2151,"high":2146,"low":2152,"close":2153,"change":107,"percent_change":1736,"volume":2154,"transactions":9,"vwap":2153},"2025-08-05",26.9,26.753,26.91,435500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":388,"volume":2161,"transactions":9,"vwap":2158},"2025-08-04",26.77,26.85,26.71,0.36,422900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1210,"percent_change":350,"volume":2168,"transactions":9,"vwap":2167},"2025-08-01",26.52,26.53,26.31,26.49,503400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1644,"percent_change":256,"volume":2174,"transactions":9,"vwap":2173},"2025-07-31",26.89,26.615,26.69,616200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":818,"percent_change":1797,"volume":2181,"transactions":9,"vwap":2180},"2025-07-30",27.030001,27.075001,26.81,26.88,594100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":516,"percent_change":1407,"volume":2135,"transactions":9,"vwap":2187},"2025-07-29",27.19,27.21,27.059999,27.13,{"date":2189,"open":2190,"high":2190,"low":2186,"close":2191,"change":932,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-28",27.26,27.1,-1.56,374100,{"date":2195,"open":2196,"high":2119,"low":2133,"close":2197,"change":440,"percent_change":650,"volume":2198,"transactions":9,"vwap":2197},"2025-07-25",27.43,27.53,454700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":590,"percent_change":651,"volume":2204,"transactions":9,"vwap":2203},"2025-07-24",27.72,27.73,27.59,513200,{"date":2206,"open":2119,"high":2083,"low":2207,"close":2208,"change":1150,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-23",27.505,27.77,2.02,646400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":769,"percent_change":1814,"volume":2217,"transactions":9,"vwap":2216},"2025-07-22",27.14,27.24,26.97,27.22,529500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2213,"change":919,"percent_change":1709,"volume":2223,"transactions":9,"vwap":2213},"2025-07-21",27.11,27.265,27.08,374400,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":781,"percent_change":223,"volume":2229,"transactions":9,"vwap":2228},"2025-07-18",27.33,27.063999,27.09,512500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2185,"change":735,"percent_change":450,"volume":2235,"transactions":9,"vwap":2185},"2025-07-17",27.040001,27.23,27,388800,{"date":2237,"open":2146,"high":2238,"low":2239,"close":2228,"change":497,"percent_change":2147,"volume":2240,"transactions":9,"vwap":2228},"2025-07-16",27.094999,26.842,608100,{"date":2242,"open":2187,"high":2187,"low":2243,"close":2244,"change":1074,"percent_change":287,"volume":2245,"transactions":9,"vwap":2244},"2025-07-15",26.895,26.93,466700,{"date":2247,"open":2146,"high":2248,"low":2249,"close":2234,"change":506,"percent_change":506,"volume":2250,"transactions":9,"vwap":2234},"2025-07-14",27.02,26.899,498400,{"date":2252,"open":2177,"high":2145,"low":2215,"close":2234,"change":650,"percent_change":841,"volume":2253,"transactions":9,"vwap":2234},"2025-07-11",331400,{"date":2255,"open":2185,"high":2214,"low":2228,"close":2216,"change":112,"percent_change":780,"volume":2256,"transactions":9,"vwap":2216},"2025-07-10",395700,{"date":2258,"open":2259,"high":2214,"low":2238,"close":2233,"change":1311,"percent_change":234,"volume":2260,"transactions":9,"vwap":2233},"2025-07-09",27.18,510800,{"date":2262,"open":2232,"high":2263,"low":2264,"close":2187,"change":212,"percent_change":132,"volume":2265,"transactions":9,"vwap":2187},"2025-07-08",27.155,27.0049992,575900,{"date":2267,"open":2186,"high":2268,"low":2269,"close":2270,"change":840,"percent_change":640,"volume":2271,"transactions":9,"vwap":2270},"2025-07-07",27.084999,26.83,26.92,567100,{"date":2273,"open":2259,"high":2214,"low":2274,"close":2185,"change":1827,"percent_change":1489,"volume":2275,"transactions":9,"vwap":2185},"2025-07-03",27.135,238400,{"date":2277,"open":2278,"high":2279,"low":2153,"close":2279,"change":1709,"percent_change":1918,"volume":1181,"transactions":9,"vwap":2279},"2025-07-02",26.94,27.17,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2282,"change":1892,"percent_change":1019,"volume":2285,"transactions":9,"vwap":2282},"2025-07-01",26.99,27.047001,26.885,1188600,{"date":2287,"open":2288,"high":2263,"low":2215,"close":2187,"change":650,"percent_change":488,"volume":2289,"transactions":9,"vwap":2187},"2025-06-30",27.049999,717400,{"date":2291,"open":2226,"high":2124,"low":2292,"close":2293,"change":431,"percent_change":1304,"volume":2294,"transactions":9,"vwap":2293},"2025-06-27",27.214,27.35,588500,{"date":2296,"open":2232,"high":2259,"low":2297,"close":2259,"change":234,"percent_change":1318,"volume":2298,"transactions":9,"vwap":2259},"2025-06-26",26.995,726400,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2179,"change":781,"percent_change":612,"volume":2303,"transactions":9,"vwap":2179},"2025-06-25",26.84,26.75,6302500,{"date":2305,"open":2302,"high":2282,"low":2306,"close":2244,"change":22,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2244},"2025-06-24",26.72,1.89,553100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":497,"percent_change":213,"volume":2315,"transactions":9,"vwap":2314},"2025-06-23",26.09,26.435,26.077999,26.43,497100,{"date":2317,"open":2165,"high":2165,"low":2318,"close":2319,"change":781,"percent_change":612,"volume":2320,"transactions":9,"vwap":2319},"2025-06-20",26.26,26.27,382000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":319,"percent_change":1391,"volume":2326,"transactions":9,"vwap":2325},"2025-06-18",26.51,26.59,26.39,453700,{"date":2328,"open":2329,"high":2330,"low":2325,"close":2331,"change":459,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-17",26.64,26.665,26.42,-1.31,563500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2157,"change":1736,"percent_change":1620,"volume":2339,"transactions":9,"vwap":2157},"2025-06-16",26.79,26.925,26.76,341500,{"date":2341,"open":2342,"high":2159,"low":2343,"close":2344,"change":1392,"percent_change":224,"volume":2345,"transactions":9,"vwap":2344},"2025-06-13",26.54,26.48,26.55,304700,{"date":2347,"open":2171,"high":2297,"low":2348,"close":2171,"change":750,"percent_change":1074,"volume":2349,"transactions":9,"vwap":2171},"2025-06-12",26.82,331900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2153,"change":560,"percent_change":1669,"volume":2355,"transactions":9,"vwap":2153},"2025-06-11",26.96,27.01,26.87,369500,{"date":2357,"open":2151,"high":2358,"low":2157,"close":2301,"change":679,"percent_change":560,"volume":2359,"transactions":9,"vwap":2301},"2025-06-10",26.932,449900,{"date":2361,"open":2159,"high":2362,"low":2159,"close":2348,"change":769,"percent_change":1613,"volume":2363,"transactions":9,"vwap":2348},"2025-06-09",26.875,482800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1407,"percent_change":1116,"volume":2370,"transactions":9,"vwap":2369},"2025-06-06",26.7,26.755,26.65,26.74,841300,{"date":2372,"open":2173,"high":2302,"low":2373,"close":2374,"change":515,"percent_change":1827,"volume":2375,"transactions":9,"vwap":2374},"2025-06-05",26.545,26.63,504000,{"date":2377,"open":2378,"high":2366,"low":2379,"close":2380,"change":1489,"percent_change":370,"volume":2381,"transactions":9,"vwap":2380},"2025-06-04",26.61,26.57,26.62,401200,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1391,"percent_change":900,"volume":2388,"transactions":9,"vwap":2387},"2025-06-03",26.37,26.496,26.32,26.47,433200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":212,"percent_change":568,"volume":2394,"transactions":9,"vwap":2392},"2025-06-02",26.36,26.58,26.24,650800,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2384,"change":1892,"percent_change":591,"volume":2399,"transactions":9,"vwap":2384},"2025-05-30",26.45,26.215,877100,{"date":2401,"open":2402,"high":2380,"low":2331,"close":2323,"change":1042,"percent_change":1408,"volume":2403,"transactions":9,"vwap":2323},"2025-05-29",26.6,393400,{"date":2405,"open":2379,"high":2379,"low":2406,"close":2331,"change":965,"percent_change":1227,"volume":2407,"transactions":9,"vwap":2331},"2025-05-28",26.365,684800,{"date":2409,"open":2410,"high":2411,"low":2324,"close":2173,"change":1408,"percent_change":341,"volume":2412,"transactions":9,"vwap":2173},"2025-05-27",26.66,26.73,658400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":309,"percent_change":1644,"volume":2419,"transactions":9,"vwap":2418},"2025-05-23",26.13,26.397,26.12,26.35,548300,{"date":2421,"open":2422,"high":2387,"low":2423,"close":2424,"change":107,"percent_change":855,"volume":2425,"transactions":9,"vwap":2424},"2025-05-22",26.28,26.22,26.4,831400,{"date":2427,"open":2342,"high":2428,"low":2429,"close":2430,"change":441,"percent_change":2046,"volume":2431,"transactions":9,"vwap":2430},"2025-05-21",26.655,26.325,26.34,422000,{"date":2433,"open":2434,"high":2435,"low":2314,"close":2323,"change":1407,"percent_change":926,"volume":2436,"transactions":9,"vwap":2323},"2025-05-20",26.5,26.535,903900,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2424,"change":1669,"percent_change":1420,"volume":2441,"transactions":9,"vwap":2424},"2025-05-19",26.11,26.415,739600,{"date":2443,"open":2415,"high":2444,"low":2445,"close":2446,"change":190,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-05-16",26.19,26.014999,26.14,-0.31,429800,{"date":2450,"open":2444,"high":2451,"low":2452,"close":2423,"change":107,"percent_change":855,"volume":2453,"transactions":9,"vwap":2423},"2025-05-15",26.236,26.055,487800,{"date":2455,"open":2422,"high":2422,"low":2456,"close":2457,"change":679,"percent_change":769,"volume":2458,"transactions":9,"vwap":2457},"2025-05-14",26.118,26.16,451400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2446,"change":1709,"percent_change":1283,"volume":2464,"transactions":9,"vwap":2446},"2025-05-13",26.01,26.255,26,634900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":432,"percent_change":1236,"volume":2470,"transactions":9,"vwap":2468},"2025-05-12",25.85,25.96,25.67,811700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1311,"percent_change":2033,"volume":2333,"transactions":9,"vwap":2476},"2025-05-09",25.58,25.59,25.41,25.48,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2479,"change":920,"percent_change":1150,"volume":1922,"transactions":9,"vwap":2479},"2025-05-08",25.38,25.485,25.32,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1391,"percent_change":932,"volume":2488,"transactions":9,"vwap":2487},"2025-05-07",25.33,25.335,25.135,25.24,821100,{"date":2490,"open":2491,"high":2492,"low":2484,"close":2493,"change":781,"percent_change":201,"volume":2494,"transactions":9,"vwap":2493},"2025-05-06",25.36,25.46,25.35,556300,{"date":2496,"open":2497,"high":2498,"low":2492,"close":2499,"change":515,"percent_change":1827,"volume":2500,"transactions":9,"vwap":2499},"2025-05-05",25.5,25.56,25.47,481900,{"date":2502,"open":2475,"high":2476,"low":2491,"close":2492,"change":1710,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2492},"2025-05-02",2.41,479600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":920,"percent_change":370,"volume":2511,"transactions":9,"vwap":2510},"2025-05-01",24.96,24.99,24.799,24.86,430000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":441,"percent_change":876,"volume":2518,"transactions":9,"vwap":2517},"2025-04-30",24.61,24.82,24.435,24.72,695100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1407,"percent_change":450,"volume":2525,"transactions":9,"vwap":2524},"2025-04-29",24.8,24.92,24.75,24.89,386100,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":107,"percent_change":579,"volume":2532,"transactions":9,"vwap":2531},"2025-04-28",24.76,24.83,24.615,24.78,810700,{"date":2534,"open":2535,"high":2517,"low":2536,"close":2517,"change":1174,"percent_change":1626,"volume":2537,"transactions":9,"vwap":2517},"2025-04-25",24.51,24.5,577700,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":147,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-04-24",24.13,24.48,24.45,1.58,439100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":340,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-23",24.15,24.33,23.99,24.07,1.91,811800,{"date":180,"open":176,"high":2554,"low":176,"close":2555,"change":855,"percent_change":1614,"volume":2556,"transactions":9,"vwap":2555},23.715,23.62,894900]