[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIEQ":3,"homepage-market-summary":29,"stock-historical-PIEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PIEQ","2026-10-06",{"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},"Principal International Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1768,0.422926,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.94,36.34,36.385,36.21,-0.27,-0.75,77664.19212,37.58,31.18,82840.71480913147,74.4,479,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},26.08,67106,24493619.417092,35.39,"2025-04-24",[183,186,196,206,217,227,238,249,258,268,279,288,299,308,317,327,337,345,355,365,374,383,391,401,410,420,429,438,448,458,469,479,487,496,504,512,521,530,538,546,555,562,571,581,591,599,608,618,625,636,644,653,662,670,677,684,694,703,712,720,731,741,749,754,760,767,775,782,789,794,800,807,814,820,828,834,841,848,853,858,861,870,879,885,891,897,901,906,912,921,927,931,937,944,953,960,967,975,981,988,995,1001,1008,1015,1022,1029,1036,1041,1049,1053,1060,1067,1073,1078,1083,1089,1093,1101,1106,1110,1113,1116,1120,1123,1127,1131,1137,1145,1152,1159,1166,1173,1180,1184,1192,1197,1202,1211,1220,1228,1236,1243,1248,1255,1264,1270,1278,1283,1289,1294,1298,1304,1309,1316,1320,1324,1328,1332,1336,1339,1344,1349,1354,1359,1363,1365,1369,1376,1382,1387,1390,1396,1402,1405,1409,1414,1420,1424,1429,1436,1444,1450,1454,1459,1463,1468,1471,1477,1481,1487,1492,1499,1505,1510,1517,1523,1528,1534,1539,1544,1551,1559,1566,1572,1578,1583,1589,1595,1600,1606,1613,1620,1625,1632,1636,1640,1648,1654,1661,1668,1674,1681,1689,1694,1699,1702,1706,1710,1716,1723,1728,1737,1741,1745,1749,1755,1761,1766,1772,1778,1784,1788,1793,1797,1805,1808,1813,1819,1823,1829,1835,1840,1844,1849,1853,1858,1864,1871,1876,1884,1889,1893,1896,1903,1906,1912,1918,1923,1926,1933,1940,1946,1954,1961,1967,1973,1980,1985,1990,1998,2002,2007,2011,2019,2021,2028,2035,2040,2044,2049,2054,2059,2064,2070,2079,2086,2092,2099,2105,2112,2118,2123,2129,2134,2139,2145,2151,2155,2157,2162,2168,2173,2178,2184,2189,2192,2198,2205,2210,2213,2219,2224,2229,2236,2244,2251,2259,2265,2271,2278,2282,2287,2291,2294,2299,2304,2307,2312,2319,2324,2330,2337,2343,2349,2356,2363,2370,2374,2382,2385,2391,2398,2403,2410,2418,2422,2427,2434,2442,2448,2454,2460,2468,2476,2482],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},405,36.1688,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",35.93,36.3799,35.6,0.33,0.92,41793.9432,107,36.1151,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",35.67,35.9299,35.88,0.0986,0.28,36186.72817,156,35.8383,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",35.97,36.02,35.62,35.7814,-0.2286,-0.63,38919.65199,144,35.749,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",36.45,36.48,36.01,-0.34,-0.94,33517.26722,131,36.301,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",36.39,36.43,36.11,36.35,-0.28,-0.76,42575.23629,342,36.2473,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.52,36.74,36.4188,36.63,-0.01,-0.03,49655.79077,128,36.6423,{"date":250,"open":251,"high":241,"low":230,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",36.575,36.64,0.25,0.69,21061.20136,151,36.5819,{"date":259,"open":260,"high":261,"low":262,"close":229,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",36.33,36.53,36.19,-0.085,-0.23,175565.59694,126,36.4736,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",36.71,37.04,36.25,36.475,-0.595,-1.61,24155.37338,134,36.4415,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":81,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",36.88,37.07,36.72,0.38,42738.03223,250,36.925,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",36.65,37.01,36.5544,36.93,0.59,1.62,33041.93782,136,36.8793,{"date":300,"open":301,"high":18,"low":302,"close":18,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",36.32,36.18,-0.3,-0.82,25324.10464,88,36.2659,{"date":309,"open":243,"high":310,"low":311,"close":252,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",36.79,36.58,0.29,0.8,47413.14907,357,36.6454,{"date":318,"open":319,"high":320,"low":321,"close":232,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",36.57,36.665,36.22,-0.06,-0.16,445314.9729,312,36.5056,{"date":328,"open":219,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",36.47,36.3,36.41,-0.19,-0.52,32828.35245,229,36.4046,{"date":338,"open":329,"high":339,"low":331,"close":340,"change":264,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",36.75,36.6,-0.62,23305.68449,106,36.6086,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":141,"volume":352,"transactions":353,"vwap":354},"2026-09-11",36.8486,36.92,36.77,36.83,0.3865,23621.21033,121,36.8544,{"date":356,"open":357,"high":358,"low":331,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",36.5,36.66,36.4435,-0.4367,-1.18,27626.81887,186,36.5469,{"date":366,"open":367,"high":291,"low":350,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",37,36.8802,-0.3298,-0.89,26273.15939,183,36.9352,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":303,"volume":380,"transactions":381,"vwap":382},"2026-09-08",37.36,37.42,37.21,-0.1106,33790.72327,237,37.3333,{"date":384,"open":282,"high":385,"low":282,"close":386,"change":387,"percent_change":136,"volume":388,"transactions":389,"vwap":390},"2026-09-04",37.419,37.3206,0.1706,19124.18448,123,37.3032,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":136,"volume":398,"transactions":399,"vwap":400},"2026-09-03",37.12,37.22,36.945,37.15,0.17,22936.21277,102,37.086,{"date":402,"open":403,"high":291,"low":350,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",36.85,36.98,0.2636,0.72,19467.38242,141,36.921,{"date":411,"open":281,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",36.989,36.5901,36.7164,-0.2936,-0.79,31085.01971,99,36.7577,{"date":421,"open":422,"high":396,"low":423,"close":291,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",37.065,36.87,0.03,0.08,41716.79597,236,37.0243,{"date":430,"open":431,"high":378,"low":432,"close":404,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",37.17,36.9,-0.242,-0.65,17627.99652,52,37.0275,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",37.35,37.08,37.222,-0.228,-0.61,26114.5372,104,37.2024,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":21,"volume":455,"transactions":456,"vwap":457},"2026-08-26",37.52,37.54,37.38,37.45,-0.1,26142.20849,163,37.4774,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",37.44,37.56,37.39,37.55,0.2616,0.7,27975.70728,166,37.4738,{"date":470,"open":471,"high":462,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",37.24,37.095,37.2884,-0.1316,-0.35,51781.90896,275,37.2289,{"date":480,"open":453,"high":24,"low":481,"close":377,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",37.32,0.3543,0.96,40494.29556,412,37.444,{"date":488,"open":423,"high":489,"low":423,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",37.14,37.0657,0.1524,0.41,31392.1807,184,37.0622,{"date":497,"open":293,"high":498,"low":423,"close":499,"change":500,"percent_change":406,"volume":501,"transactions":502,"vwap":503},"2026-08-19",37.03,36.9133,0.2633,24443.32923,174,36.9672,{"date":505,"open":506,"high":281,"low":413,"close":290,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",36.81,-0.5,-1.35,22072.99239,171,36.7043,{"date":513,"open":514,"high":515,"low":516,"close":396,"change":517,"percent_change":158,"volume":518,"transactions":519,"vwap":520},"2026-08-17",37.1101,37.2699,37.0501,0.2035,28416.033512,172,37.167,{"date":522,"open":523,"high":489,"low":432,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",37.02,36.9465,0.0695,0.19,22619.07228,122,37.0111,{"date":531,"open":403,"high":532,"low":403,"close":533,"change":534,"percent_change":233,"volume":535,"transactions":536,"vwap":537},"2026-08-13",37.0063,36.877,-0.103,18624.3411,112,36.9285,{"date":539,"open":281,"high":396,"low":540,"close":404,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",36.8074,0.3,0.82,46542.79538,255,36.9458,{"date":547,"open":283,"high":348,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",36.6101,36.68,-0.1543,-0.42,40073.44202,329,36.748,{"date":556,"open":290,"high":348,"low":290,"close":557,"change":558,"percent_change":58,"volume":559,"transactions":560,"vwap":561},"2026-08-10",36.8343,0.1643,30562.55501,178,36.7748,{"date":563,"open":564,"high":241,"low":220,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",36.7,36.67,0.035,0.1,55087.398293,258,36.649,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":456,"vwap":580},"2026-08-06",36.55,36.78,34.975,36.635,0.065,0.18,24965.684,36.6523,{"date":582,"open":583,"high":584,"low":585,"close":319,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",36.69,37.41,36.4816,-0.09,-0.25,32845.20454,160,36.6636,{"date":592,"open":593,"high":283,"low":593,"close":358,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",36.29,0.5149,1.42,26345.302508,192,36.6099,{"date":600,"open":601,"high":321,"low":209,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",36.15,36.1451,-0.1349,-0.37,24108.29933,185,36.1289,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":418,"vwap":617},"2026-07-31",36.38,36.3993,35.99,36.28,-0.2,-0.55,26137.91686,36.3104,{"date":619,"open":620,"high":220,"low":620,"close":220,"change":131,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",36.08,2.44,45952.2235,324,36.2971,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",35.7,36.0904,35.405,35.61,-0.13,-0.36,25398.52165,138,35.5889,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":631,"percent_change":632,"volume":641,"transactions":642,"vwap":643},"2026-07-28",35.42,35.8,35.74,45259.41361,268,35.6937,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":80,"volume":650,"transactions":651,"vwap":652},"2026-07-27",35.965,35.53,35.87,0.12,28315.153,161,35.7052,{"date":654,"open":655,"high":209,"low":656,"close":657,"change":658,"percent_change":424,"volume":659,"transactions":660,"vwap":661},"2026-07-24",35.73,35.58,35.75,0.01,124091.25476,209,35.6463,{"date":663,"open":664,"high":640,"low":665,"close":640,"change":332,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",35.54,35.49,-0.53,43782.06814,221,35.6098,{"date":671,"open":198,"high":672,"low":198,"close":188,"change":673,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",35.96,0,40194.95774,264,35.8213,{"date":678,"open":679,"high":680,"low":679,"close":188,"change":254,"percent_change":681,"volume":682,"transactions":456,"vwap":683},"2026-07-21",35.45,36,1.96,29204.153,35.7293,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":526,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",35.21,35.29,35.082,35.24,0.54,34929.56558,256,35.1962,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":264,"percent_change":434,"volume":700,"transactions":701,"vwap":702},"2026-07-17",34.74,35.329,34.65,35.05,26220.72126,173,35.0642,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":341,"volume":710,"transactions":277,"vwap":711},"2026-07-16",35.3,35.395,35.2,35.28,-0.22,17513.805929,35.2944,{"date":713,"open":665,"high":714,"low":715,"close":716,"change":631,"percent_change":632,"volume":717,"transactions":718,"vwap":719},"2026-07-15",36.14,35.1904,35.5,42961.9986,238,35.5375,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",35.48,35.71,35.32,35.63,0.39,1.11,68883.55231,516,35.5586,{"date":732,"open":733,"high":734,"low":735,"close":689,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",35.33,35.35,35.0704,-0.46,-1.29,27236.1046,168,35.1918,{"date":742,"open":743,"high":744,"low":745,"close":627,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":627},"2026-07-10",35.51,35.77,35.479,0.07,0.2,26300,{"date":750,"open":751,"high":752,"low":751,"close":725,"change":526,"percent_change":690,"volume":753,"transactions":9,"vwap":725},"2026-07-09",35.38,35.72,24900,{"date":755,"open":756,"high":722,"low":756,"close":757,"change":758,"percent_change":264,"volume":759,"transactions":9,"vwap":757},"2026-07-08",35.19,35.44,-0.08,54900,{"date":761,"open":640,"high":762,"low":763,"close":764,"change":341,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",35.86,35.4,35.52,-1.72,36500,{"date":768,"open":769,"high":770,"low":771,"close":714,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":714},"2026-07-06",35.92,36.17,35.876,0.66,1.86,18900,{"date":776,"open":777,"high":639,"low":778,"close":722,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":722},"2026-07-02",35.56,35.18,0.21,0.6,31200,{"date":783,"open":784,"high":785,"low":756,"close":786,"change":341,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",35.23,35.43,35.27,-1.73,58000,{"date":790,"open":664,"high":672,"low":664,"close":791,"change":492,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-30",35.89,1.16,31700,{"date":795,"open":796,"high":630,"low":797,"close":722,"change":798,"percent_change":87,"volume":799,"transactions":9,"vwap":722},"2026-06-29",35.060001,34.84,0.26,30000,{"date":801,"open":797,"high":802,"low":797,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",35.34,35.22,-0.051,-0.14,24100,{"date":808,"open":180,"high":785,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",35.080002,35.271,0.271,0.77,38300,{"date":815,"open":796,"high":778,"low":816,"close":817,"change":818,"percent_change":758,"volume":819,"transactions":9,"vwap":817},"2026-06-24",34.87,35,-0.028,28600,{"date":821,"open":822,"high":733,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",35.07,34.941,35.028,-1.002,-2.78,34000,{"date":829,"open":830,"high":302,"low":188,"close":831,"change":222,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-22",36.060001,36.029999,-0.93,60800,{"date":835,"open":836,"high":229,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",36.0099983,36.37,0.57,1.59,39300,{"date":842,"open":843,"high":844,"low":845,"close":639,"change":303,"percent_change":846,"volume":847,"transactions":9,"vwap":639},"2026-06-17",36.24,36.403,35.745,-0.83,39100,{"date":849,"open":613,"high":613,"low":17,"close":850,"change":233,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-16",36.099998,-0.77,41800,{"date":854,"open":329,"high":329,"low":855,"close":610,"change":58,"percent_change":856,"volume":857,"transactions":9,"vwap":610},"2026-06-15",36.27,1.25,39800,{"date":859,"open":860,"high":770,"low":200,"close":188,"change":425,"percent_change":88,"volume":847,"transactions":9,"vwap":188},"2026-06-12",35.98,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",35.13,35.904,35.095001,35.85,0.959,2.75,33400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",35.15,35.469,34.8,34.891,-0.509,-1.44,45100,{"date":880,"open":881,"high":882,"low":698,"close":763,"change":151,"percent_change":883,"volume":884,"transactions":9,"vwap":763},"2026-06-09",35.625,35.905,0.11,29500,{"date":886,"open":638,"high":716,"low":689,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-08",35.36,0.36,1.03,22000,{"date":892,"open":893,"high":836,"low":894,"close":817,"change":877,"percent_change":895,"volume":896,"transactions":9,"vwap":817},"2026-06-05",35.64,34.91,-3.95,43600,{"date":898,"open":648,"high":357,"low":648,"close":899,"change":747,"percent_change":158,"volume":900,"transactions":9,"vwap":899},"2026-06-04",36.44,1888400,{"date":902,"open":231,"high":301,"low":903,"close":843,"change":632,"percent_change":904,"volume":905,"transactions":9,"vwap":843},"2026-06-03",36.040001,-0.98,33500,{"date":907,"open":908,"high":340,"low":908,"close":340,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":340},"2026-06-02",36.26,0.567,1.57,20300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",35.695,36.13,35.66,36.033001,0.433,1.22,36100,{"date":922,"open":657,"high":762,"low":923,"close":190,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":190},"2026-05-29",35.531,-0.11,-0.31,27600,{"date":928,"open":733,"high":929,"low":803,"close":723,"change":526,"percent_change":101,"volume":930,"transactions":9,"vwap":723},"2026-05-28",35.83,100300,{"date":932,"open":744,"high":933,"low":934,"close":764,"change":935,"percent_change":936,"volume":806,"transactions":9,"vwap":764},"2026-05-27",35.9,35.465,-0.24,-0.67,{"date":938,"open":939,"high":940,"low":923,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",35.65,35.76,0.64,1.82,25700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",35.16,35.279,35.049999,35.12,-0.15,-0.43,27000,{"date":954,"open":955,"high":956,"low":955,"close":786,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":786},"2026-05-21",34.67,35.47,0.02,0.06,2686600,{"date":961,"open":962,"high":180,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",34.71,35.25,0.5,1.44,36900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":222,"volume":974,"transactions":9,"vwap":972},"2026-05-19",34.68,35.0099983,34.58,34.75,-0.12,45300,{"date":976,"open":977,"high":978,"low":979,"close":816,"change":746,"percent_change":747,"volume":980,"transactions":9,"vwap":816},"2026-05-18",34.94,34.97,34.689,34400,{"date":982,"open":983,"high":984,"low":983,"close":874,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":874},"2026-05-15",34.62,34.93,-0.642,-1.81,55300,{"date":989,"open":990,"high":991,"low":757,"close":992,"change":993,"percent_change":747,"volume":994,"transactions":9,"vwap":992},"2026-05-14",35.46,35.68,35.442,0.072,33700,{"date":996,"open":997,"high":777,"low":997,"close":998,"change":999,"percent_change":58,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",35.02,35.37,0.16,57300,{"date":1002,"open":1003,"high":1004,"low":894,"close":686,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":686},"2026-05-12",35.11,35.26,-0.365,-1.03,60700,{"date":1009,"open":647,"high":1010,"low":716,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-11",35.675,35.575,-0.136,-0.38,32000,{"date":1016,"open":916,"high":640,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",35.55,35.711,0.321,0.91,31000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":180,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":180},"2026-05-07",35.84,35.09,-0.57,-1.59,49100,{"date":1030,"open":1031,"high":1032,"low":1031,"close":672,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":672},"2026-05-06",35.69,36.09,0.94,2.68,34700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":997,"change":690,"percent_change":910,"volume":1040,"transactions":9,"vwap":997},"2026-05-05",34.86,35.075001,166800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":951,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",34.55,34.875,34.455,34.48,-1.23,43500,{"date":1050,"open":962,"high":1051,"low":962,"close":894,"change":322,"percent_change":111,"volume":1052,"transactions":9,"vwap":894},"2026-05-01",35.055,29400,{"date":1054,"open":1055,"high":978,"low":1056,"close":978,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":978},"2026-04-30",34.59,34.46,0.56,1.63,26100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":950,"volume":920,"transactions":9,"vwap":1065},"2026-04-29",34.38,34.44,34.305,34.41,-0.05,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1056,"change":587,"percent_change":65,"volume":1072,"transactions":9,"vwap":1056},"2026-04-28",34.47,34.51,34.37,25500,{"date":1074,"open":1075,"high":1076,"low":962,"close":962,"change":323,"percent_change":736,"volume":1077,"transactions":9,"vwap":962},"2026-04-27",34.82,34.92,26500,{"date":1079,"open":969,"high":1080,"low":955,"close":816,"change":1081,"percent_change":1082,"volume":1072,"transactions":9,"vwap":816},"2026-04-24",34.98,0.15,0.43,{"date":1084,"open":1085,"high":809,"low":1063,"close":1086,"change":951,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",34.89,34.72,-1.22,35500,{"date":1090,"open":1091,"high":1004,"low":1091,"close":872,"change":747,"percent_change":838,"volume":1092,"transactions":9,"vwap":872},"2026-04-22",35.040001,34100,{"date":1094,"open":1095,"high":1096,"low":1076,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-21",35.41,35.545,34.95,-0.73,-2.05,43800,{"date":1102,"open":893,"high":1103,"low":1104,"close":991,"change":332,"percent_change":666,"volume":1105,"transactions":9,"vwap":991},"2026-04-20",35.78,35.59,36200,{"date":1107,"open":791,"high":1032,"low":929,"close":648,"change":101,"percent_change":1108,"volume":1109,"transactions":9,"vwap":648},"2026-04-17",1.5,45400,{"date":1111,"open":656,"high":725,"low":802,"close":802,"change":454,"percent_change":233,"volume":1112,"transactions":9,"vwap":802},"2026-04-16",54800,{"date":1114,"open":638,"high":647,"low":763,"close":757,"change":924,"percent_change":925,"volume":1115,"transactions":9,"vwap":757},"2026-04-15",46000,{"date":1117,"open":998,"high":1118,"low":998,"close":1017,"change":999,"percent_change":58,"volume":1119,"transactions":9,"vwap":1017},"2026-04-14",35.615,37700,{"date":1121,"open":984,"high":1095,"low":1122,"close":180,"change":264,"percent_change":434,"volume":1109,"transactions":9,"vwap":180},"2026-04-13",34.805,{"date":1124,"open":724,"high":210,"low":707,"close":210,"change":253,"percent_change":1125,"volume":1126,"transactions":9,"vwap":210},"2026-04-10",0.71,6541100,{"date":1128,"open":948,"high":180,"low":1129,"close":998,"change":586,"percent_change":587,"volume":1130,"transactions":9,"vwap":998},"2026-04-09",34.96,29100,{"date":1132,"open":1133,"high":929,"low":705,"close":990,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":990},"2026-04-08",35.495,1.24,3.62,41700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":425,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",34.029999,34.265,33.81,34.22,0.23,31300,{"date":1146,"open":1147,"high":1056,"low":1148,"close":1149,"change":1150,"percent_change":973,"volume":1151,"transactions":9,"vwap":1149},"2026-04-06",34.15,33.93,34.14,-0.04,47500,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":551,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",33.41,34.357,34.18,-0.145,38200,{"date":1160,"open":1161,"high":983,"low":1142,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-01",34.25,34.325,0.365,1.07,29700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",33.165,33.96,1.26,3.85,20700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":924,"percent_change":222,"volume":1179,"transactions":9,"vwap":1178},"2026-03-30",32.99,33.16,32.66,32.7,24200,{"date":1181,"open":1175,"high":1182,"low":1183,"close":1183,"change":614,"percent_change":444,"volume":869,"transactions":9,"vwap":1183},"2026-03-27",33.14,32.81,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-26",33.33,33.53,33.0099983,-0.87,-2.57,28500,{"date":1193,"open":1194,"high":1142,"low":1195,"close":1194,"change":999,"percent_change":126,"volume":1196,"transactions":9,"vwap":1194},"2026-03-25",33.88,33.7,30400,{"date":1198,"open":1199,"high":1148,"low":1199,"close":1200,"change":973,"percent_change":475,"volume":1201,"transactions":9,"vwap":1200},"2026-03-24",33.36,33.72,31100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-23",33.62,34.16,33.335,33.84,0.78,2.36,37900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",33.82,33.89,33.025002,33.060001,-0.96,-2.82,49400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1081,"volume":1227,"transactions":9,"vwap":1225},"2026-03-19",33.44,34.26,33.38,34.02,0.05,45800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-18",34.39,33.95,33.97,-0.45,-1.31,37500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":658,"percent_change":424,"volume":1242,"transactions":9,"vwap":1241},"2026-03-17",34.53,34.7,34.19,34.42,40700,{"date":1244,"open":1245,"high":1056,"low":1245,"close":1065,"change":1057,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1065},"2026-03-16",34.12,1.65,64500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":666,"volume":1109,"transactions":9,"vwap":1253},"2026-03-13",34.0099983,34.21,33.695,33.85,-0.181,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-12",34.24,34.31,33.86,34.030998,-1.549,-4.35,59300,{"date":1265,"open":1266,"high":656,"low":1065,"close":656,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":656},"2026-03-11",34.43,1.011,2.92,36800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1082,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",34.63,35.129,34.32,34.569,0.149,36700,{"date":1279,"open":1204,"high":1266,"low":1280,"close":1241,"change":284,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1241},"2026-03-09",33.395,1.12,32700,{"date":1284,"open":1213,"high":1223,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1219,"transactions":9,"vwap":1286},"2026-03-06",33.76,34.040001,-0.54,-1.56,{"date":1290,"open":1291,"high":894,"low":1156,"close":971,"change":475,"percent_change":1292,"volume":1293,"transactions":9,"vwap":971},"2026-03-05",34.57,-1,122600,{"date":1295,"open":962,"high":997,"low":1238,"close":984,"change":1296,"percent_change":1297,"volume":1144,"transactions":9,"vwap":984},"2026-03-04",0.442,1.28,{"date":1299,"open":1300,"high":1272,"low":1195,"close":1301,"change":1302,"percent_change":1303,"volume":974,"transactions":9,"vwap":1301},"2026-03-03",33.99,34.488,-0.952,-2.69,{"date":1305,"open":963,"high":210,"low":963,"close":757,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":757},"2026-03-02",-0.705,-1.95,57500,{"date":1310,"open":1311,"high":601,"low":1312,"close":1313,"change":1314,"percent_change":312,"volume":1315,"transactions":9,"vwap":1313},"2026-02-27",35.95,34.73,36.145,0.105,30200,{"date":1317,"open":1318,"high":850,"low":1319,"close":903,"change":322,"percent_change":111,"volume":1165,"transactions":9,"vwap":903},"2026-02-26",36.07,35.693,{"date":1321,"open":1322,"high":302,"low":1322,"close":850,"change":999,"percent_change":58,"volume":1323,"transactions":9,"vwap":850},"2026-02-25",35.81,52400,{"date":1325,"open":940,"high":1326,"low":655,"close":17,"change":779,"percent_change":294,"volume":1327,"transactions":9,"vwap":17},"2026-02-24",36.105,40400,{"date":1329,"open":929,"high":601,"low":627,"close":655,"change":111,"percent_change":1330,"volume":1331,"transactions":9,"vwap":655},"2026-02-23",-0.47,33100,{"date":1333,"open":990,"high":1334,"low":990,"close":933,"change":80,"percent_change":483,"volume":1335,"transactions":9,"vwap":933},"2026-02-20",36.049999,75700,{"date":1337,"open":778,"high":1338,"low":778,"close":777,"change":323,"percent_change":1233,"volume":1115,"transactions":9,"vwap":777},"2026-02-19",35.82,{"date":1340,"open":638,"high":752,"low":638,"close":752,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":752},"2026-02-18",0.4,1.13,41000,{"date":1345,"open":1346,"high":1095,"low":1347,"close":724,"change":631,"percent_change":604,"volume":1348,"transactions":9,"vwap":724},"2026-02-17",34.99,34.85,55000,{"date":1350,"open":1351,"high":990,"low":1351,"close":679,"change":883,"percent_change":1352,"volume":1353,"transactions":9,"vwap":679},"2026-02-13",35.14,0.31,28300,{"date":1355,"open":639,"high":639,"low":686,"close":802,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":802},"2026-02-12",-0.4,-1.12,51800,{"date":1360,"open":893,"high":1361,"low":1362,"close":640,"change":578,"percent_change":95,"volume":1235,"transactions":9,"vwap":640},"2026-02-11",35.885,35.462,{"date":1364,"open":777,"high":940,"low":647,"close":777,"change":1066,"percent_change":805,"volume":840,"transactions":9,"vwap":777},"2026-02-10",{"date":1366,"open":763,"high":725,"low":763,"close":630,"change":1352,"percent_change":1367,"volume":1368,"transactions":9,"vwap":630},"2026-02-09",0.88,42700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":705,"change":406,"percent_change":1374,"volume":1375,"transactions":9,"vwap":705},"2026-02-06",34.835,35.31,34.79,2.08,62800,{"date":1377,"open":1043,"high":1038,"low":1378,"close":971,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":971},"2026-02-05",34.45,-0.32,-0.92,27300,{"date":1383,"open":786,"high":786,"low":1384,"close":1385,"change":332,"percent_change":1287,"volume":1386,"transactions":9,"vwap":1385},"2026-02-04",34.705,34.9,41300,{"date":1388,"open":997,"high":784,"low":1075,"close":1025,"change":88,"percent_change":1389,"volume":1269,"transactions":9,"vwap":1025},"2026-02-03",0.63,{"date":1391,"open":1392,"high":1346,"low":1392,"close":816,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":816},"2026-02-02",34.64,0.32,0.93,23600,{"date":1397,"open":1346,"high":1398,"low":1378,"close":1043,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1043},"2026-01-30",35.099998,-0.66,-1.87,37300,{"date":1403,"open":1004,"high":1004,"low":972,"close":686,"change":151,"percent_change":883,"volume":1404,"transactions":9,"vwap":686},"2026-01-29",24700,{"date":1406,"open":707,"high":716,"low":1407,"close":1408,"change":21,"percent_change":234,"volume":819,"transactions":9,"vwap":1408},"2026-01-28",34.911,35.17,{"date":1410,"open":863,"high":757,"low":863,"close":757,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":757},"2026-01-27",0.755,2.18,17800,{"date":1415,"open":1416,"high":1373,"low":983,"close":1417,"change":1418,"percent_change":95,"volume":1419,"transactions":9,"vwap":1417},"2026-01-26",34.78,34.685,0.175,23700,{"date":1421,"open":1240,"high":698,"low":1240,"close":1070,"change":253,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1070},"2026-01-23",0.73,20600,{"date":1425,"open":1274,"high":1426,"low":1161,"close":1223,"change":1427,"percent_change":322,"volume":1428,"transactions":9,"vwap":1223},"2026-01-22",34.49,-0.02,52800,{"date":1430,"open":1169,"high":1426,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-21",33.945,34.28,0.569,1.69,32900,{"date":1437,"open":1285,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-20",34.049999,33.65,33.711,-0.489,-1.43,28800,{"date":1445,"open":1251,"high":1446,"low":1447,"close":1448,"change":244,"percent_change":245,"volume":1449,"transactions":9,"vwap":1448},"2026-01-16",34.545,34.102,34.2,144300,{"date":1451,"open":1448,"high":1452,"low":1205,"close":1251,"change":578,"percent_change":101,"volume":1453,"transactions":9,"vwap":1251},"2026-01-15",34.389,28100,{"date":1455,"open":1286,"high":1147,"low":1456,"close":1139,"change":1457,"percent_change":1458,"volume":774,"transactions":9,"vwap":1139},"2026-01-14",33.92,-0.072,-0.21,{"date":1460,"open":1240,"high":1142,"low":1461,"close":1447,"change":443,"percent_change":1399,"volume":1462,"transactions":9,"vwap":1447},"2026-01-13",34.021,39900,{"date":1464,"open":1465,"high":1241,"low":1465,"close":1466,"change":526,"percent_change":1057,"volume":1467,"transactions":9,"vwap":1466},"2026-01-12",34.225,34.33,24800,{"date":1469,"open":1438,"high":1142,"low":1139,"close":1149,"change":425,"percent_change":1143,"volume":1470,"transactions":9,"vwap":1149},"2026-01-09",29000,{"date":1472,"open":1473,"high":1474,"low":1213,"close":1474,"change":1475,"percent_change":798,"volume":1476,"transactions":9,"vwap":1474},"2026-01-08",33.9,34.060001,0.09,22700,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1232,"change":111,"percent_change":507,"volume":1419,"transactions":9,"vwap":1232},"2026-01-07",34.080002,33.87,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1149,"change":958,"percent_change":578,"volume":1486,"transactions":9,"vwap":1149},"2026-01-06",34.17,34.29,34.13,25900,{"date":1488,"open":1489,"high":1479,"low":1489,"close":1479,"change":838,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1479},"2026-01-05",33.69,1.7,17300,{"date":1493,"open":1154,"high":1494,"low":1495,"close":1496,"change":158,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-02",33.59,33.37,33.51,1.67,24400,{"date":1500,"open":1175,"high":1175,"low":1501,"close":1502,"change":1503,"percent_change":1458,"volume":1504,"transactions":9,"vwap":1502},"2025-12-31",32.83,32.96,-0.07,43200,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":424,"percent_change":1475,"volume":1165,"transactions":9,"vwap":1509},"2025-12-30",33.13,32.98,33.029999,{"date":1511,"open":1512,"high":1188,"low":1513,"close":1514,"change":1330,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-29",32.847,32.803,33,-1.4,14000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":1143,"percent_change":254,"volume":1522,"transactions":9,"vwap":1520},"2025-12-26",33.3,33.47,33.26,23900,{"date":1524,"open":1525,"high":1521,"low":1525,"close":1526,"change":1527,"percent_change":726,"volume":753,"transactions":9,"vwap":1526},"2025-12-24",33.049999,33.24,0.13,{"date":1529,"open":1175,"high":1530,"low":1175,"close":1531,"change":1475,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-23",33.21,33.11,0.27,21000,{"date":1535,"open":1536,"high":1216,"low":1536,"close":1537,"change":567,"percent_change":541,"volume":1538,"transactions":9,"vwap":1537},"2025-12-22",32.82,33.02,69100,{"date":1540,"open":1541,"high":1509,"low":1183,"close":1542,"change":747,"percent_change":1543,"volume":1423,"transactions":9,"vwap":1542},"2025-12-19",32.91,32.92,0.61,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1393,"percent_change":1550,"volume":952,"transactions":9,"vwap":1549},"2025-12-18",32.77,32.834,32.657,32.72,0.99,{"date":1552,"open":1553,"high":1549,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-17",32.59,32.34,32.4,-0.135,-0.41,25800,{"date":1560,"open":1561,"high":1177,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1331,"transactions":9,"vwap":1563},"2025-12-16",32.56,32.39,32.535,-0.095,-0.29,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":673,"percent_change":673,"volume":1571,"transactions":9,"vwap":1570},"2025-12-15",32.79,32.57,32.63,38800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1570,"change":1577,"percent_change":615,"volume":1179,"transactions":9,"vwap":1570},"2025-12-12",32.85,32.89,32.51,-0.18,{"date":1579,"open":1568,"high":1580,"low":1568,"close":1183,"change":1581,"percent_change":924,"volume":1582,"transactions":9,"vwap":1183},"2025-12-11",32.93,-0.035,24300,{"date":1584,"open":1576,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":856,"volume":1588,"transactions":9,"vwap":1585},"2025-12-10",32.845,32.22,0.405,65000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":924,"percent_change":222,"volume":1594,"transactions":9,"vwap":1593},"2025-12-09",32.52,32.6,32.44,19100,{"date":1596,"open":1597,"high":1178,"low":1555,"close":1598,"change":758,"percent_change":587,"volume":1599,"transactions":9,"vwap":1598},"2025-12-08",32.69,32.55,57600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1570,"change":244,"percent_change":245,"volume":1605,"transactions":9,"vwap":1570},"2025-12-05",32.65,32.775,32.595,16400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":586,"percent_change":21,"volume":1612,"transactions":9,"vwap":1611},"2025-12-04",32.67,32.71,32.62,32.64,20500,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":44,"volume":1619,"transactions":9,"vwap":1617},"2025-12-03",32.49,32.76,32.73,0.155,25100,{"date":1621,"open":1591,"high":1553,"low":1622,"close":1623,"change":1314,"percent_change":1393,"volume":1624,"transactions":9,"vwap":1623},"2025-12-02",32.43,32.575,33900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":973,"percent_change":604,"volume":1631,"transactions":9,"vwap":1630},"2025-12-01",32.45,32.61,32.401,32.47,29900,{"date":1633,"open":1634,"high":1592,"low":1634,"close":1553,"change":649,"percent_change":1635,"volume":905,"transactions":9,"vwap":1553},"2025-11-28",32.41,0.37,{"date":1637,"open":1638,"high":1553,"low":1638,"close":1630,"change":202,"percent_change":131,"volume":1639,"transactions":9,"vwap":1630},"2025-11-26",32.311,19700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-25",31.92,32.2,32.19,0.437,1.38,30700,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":726,"volume":1486,"transactions":9,"vwap":1652},"2025-11-24",31.57,31.81,31.753,0.123,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":726,"percent_change":856,"volume":1660,"transactions":9,"vwap":1659},"2025-11-21",31.68,31.698,31.26,31.63,23800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":632,"percent_change":1667,"volume":966,"transactions":9,"vwap":1666},"2025-11-20",31.89,32.0099983,31.22,31.24,-1.14,{"date":1669,"open":1650,"high":1670,"low":1671,"close":1672,"change":1150,"percent_change":631,"volume":1673,"transactions":9,"vwap":1672},"2025-11-19",31.69,31.332,31.6,34200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":935,"percent_change":22,"volume":1680,"transactions":9,"vwap":1679},"2025-11-18",31.49,31.72,31.378,31.64,22300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":805,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-17",31.95,32.09,31.73,31.88,-0.44,33000,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":264,"percent_change":171,"volume":806,"transactions":9,"vwap":1693},"2025-11-14",31.84,32.13,32.02,{"date":1695,"open":1569,"high":1569,"low":1696,"close":1697,"change":475,"percent_change":1698,"volume":1348,"transactions":9,"vwap":1697},"2025-11-13",32.16,32.25,-1.07,{"date":1700,"open":1701,"high":1628,"low":1701,"close":1592,"change":526,"percent_change":294,"volume":781,"transactions":9,"vwap":1592},"2025-11-12",32.37,{"date":1703,"open":1643,"high":1627,"low":1643,"close":1634,"change":779,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1634},"2025-11-11",0.65,40500,{"date":1707,"open":1642,"high":1708,"low":1642,"close":1643,"change":465,"percent_change":1709,"volume":1242,"transactions":9,"vwap":1643},"2025-11-10",32.35,2.22,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":322,"percent_change":332,"volume":1282,"transactions":9,"vwap":1715},"2025-11-07",31.41,31.59,31.315,31.5,{"date":1717,"open":1659,"high":1718,"low":1719,"close":1720,"change":709,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-06",31.77,31.53,31.56,-0.69,37800,{"date":1724,"open":1659,"high":1725,"low":1659,"close":1726,"change":1727,"percent_change":758,"volume":1722,"transactions":9,"vwap":1726},"2025-11-05",32.3,31.78,-0.025,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-04",31.75,31.97,31.74,31.805,-0.405,-1.26,19200,{"date":1738,"open":1692,"high":1697,"low":1739,"close":1740,"change":578,"percent_change":1057,"volume":1673,"transactions":9,"vwap":1740},"2025-11-03",32.060001,32.21,{"date":1742,"open":1686,"high":1740,"low":1743,"close":1744,"change":798,"percent_change":542,"volume":799,"transactions":9,"vwap":1744},"2025-10-31",31.861,32.029999,{"date":1746,"open":1726,"high":1663,"low":1747,"close":1718,"change":233,"percent_change":1189,"volume":1748,"transactions":9,"vwap":1718},"2025-10-30",31.751,117000,{"date":1750,"open":1751,"high":1178,"low":1752,"close":1753,"change":1475,"percent_change":202,"volume":1754,"transactions":9,"vwap":1753},"2025-10-29",32.07,31.93,32.049999,26900,{"date":1756,"open":1757,"high":1684,"low":1642,"close":1758,"change":332,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-28",32.040001,31.96,-0.59,21900,{"date":1762,"open":1763,"high":1764,"low":1693,"close":1764,"change":888,"percent_change":1342,"volume":1765,"transactions":9,"vwap":1764},"2025-10-27",32.061001,32.15,26000,{"date":1767,"open":1768,"high":1642,"low":1769,"close":1769,"change":1770,"percent_change":586,"volume":1771,"transactions":9,"vwap":1769},"2025-10-24",31.86,31.79,-0.029,21200,{"date":1773,"open":1663,"high":1642,"low":1774,"close":1775,"change":1776,"percent_change":526,"volume":1777,"transactions":9,"vwap":1775},"2025-10-23",31.815,31.819,0.059,26700,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":631,"percent_change":1557,"volume":1783,"transactions":9,"vwap":1782},"2025-10-22",32,31.66,31.76,23200,{"date":1785,"open":1691,"high":1786,"low":1732,"close":1663,"change":924,"percent_change":222,"volume":1787,"transactions":9,"vwap":1663},"2025-10-21",31.99,63400,{"date":1789,"open":1651,"high":1790,"low":1791,"close":1780,"change":1635,"percent_change":1792,"volume":1491,"transactions":9,"vwap":1780},"2025-10-20",32.11,31.8,1.17,{"date":1794,"open":1650,"high":1782,"low":1795,"close":1659,"change":1796,"percent_change":333,"volume":952,"transactions":9,"vwap":1659},"2025-10-17",31.54,-0.165,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1427,"volume":1804,"transactions":9,"vwap":1802},"2025-10-16",31.85,31.978,31.71,31.795,-0.005,24500,{"date":1806,"open":1807,"high":1752,"low":1679,"close":1791,"change":999,"percent_change":95,"volume":1191,"transactions":9,"vwap":1791},"2025-10-15",31.87,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1679,"change":322,"percent_change":332,"volume":1277,"transactions":9,"vwap":1679},"2025-10-14",31.33,31.809,31.31,{"date":1814,"open":1713,"high":1815,"low":1713,"close":1816,"change":1817,"percent_change":1497,"volume":1818,"transactions":9,"vwap":1816},"2025-10-13",31.775,31.7,0.52,37100,{"date":1820,"open":1691,"high":1686,"low":25,"close":25,"change":1098,"percent_change":1821,"volume":1822,"transactions":9,"vwap":25},"2025-10-10",-2.29,22900,{"date":1824,"open":1790,"high":1825,"low":1686,"close":1826,"change":1827,"percent_change":936,"volume":1828,"transactions":9,"vwap":1826},"2025-10-09",32.18,31.91,-0.214,21700,{"date":1830,"open":1831,"high":1764,"low":1664,"close":1832,"change":1833,"percent_change":37,"volume":1834,"transactions":9,"vwap":1832},"2025-10-08",32.064999,32.124,0.184,51700,{"date":1836,"open":1725,"high":1725,"low":1837,"close":1837,"change":604,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-07",31.94,-1.15,38000,{"date":1841,"open":1561,"high":1561,"low":1842,"close":1842,"change":244,"percent_change":245,"volume":1843,"transactions":9,"vwap":1842},"2025-10-06",32.31,18500,{"date":1845,"open":1708,"high":1634,"low":1846,"close":1847,"change":958,"percent_change":526,"volume":1848,"transactions":9,"vwap":1847},"2025-10-03",32.305,32.32,23000,{"date":1850,"open":1851,"high":1852,"low":1790,"close":1851,"change":883,"percent_change":80,"volume":1467,"transactions":9,"vwap":1851},"2025-10-02",32.26,32.33,{"date":1854,"open":1726,"high":1855,"low":1726,"close":1764,"change":964,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1764},"2025-10-01",32.193,1.58,21600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":294,"volume":1771,"transactions":9,"vwap":1861},"2025-09-30",31.52,31.65,31.507,0.185,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":254,"volume":884,"transactions":9,"vwap":1869},"2025-09-29",31.48,31.515,31.45,31.465,0.215,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":578,"percent_change":37,"volume":911,"transactions":9,"vwap":1875},"2025-09-26",30.96,31.27,31.25,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1577,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-25",31.1,31.13,30.97,31.07,-0.58,28900,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1875,"change":322,"percent_change":332,"volume":1888,"transactions":9,"vwap":1875},"2025-09-24",31.15,31.44,43100,{"date":1890,"open":1712,"high":1891,"low":1892,"close":1812,"change":1427,"percent_change":322,"volume":1839,"transactions":9,"vwap":1812},"2025-09-23",31.501,31.29,{"date":1894,"open":1892,"high":1712,"low":1875,"close":1810,"change":81,"percent_change":58,"volume":1895,"transactions":9,"vwap":1810},"2025-09-22",23500,{"date":1897,"open":1898,"high":1812,"low":1899,"close":1900,"change":709,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-19",31.28,31.16,31.19,-0.7,38500,{"date":1904,"open":25,"high":1676,"low":25,"close":1712,"change":425,"percent_change":798,"volume":1905,"transactions":9,"vwap":1712},"2025-09-18",37200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1810,"change":245,"percent_change":454,"volume":1911,"transactions":9,"vwap":1810},"2025-09-17",31.42,31.55,31.308,12200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1916,"change":973,"percent_change":1013,"volume":1917,"transactions":9,"vwap":1916},"2025-09-16",31.51,31.516,31.36,12400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1866,"change":88,"percent_change":465,"volume":1476,"transactions":9,"vwap":1866},"2025-09-15",31.38,31.489,31.341,{"date":1924,"open":1900,"high":1810,"low":1900,"close":1658,"change":1925,"percent_change":264,"volume":1771,"transactions":9,"vwap":1658},"2025-09-12",-0.073,{"date":1927,"open":1928,"high":1887,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-11",31.091,31.333,0.403,1.3,41200,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":151,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",30.89,31.11,30.93,0.013,25600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":397,"percent_change":158,"volume":869,"transactions":9,"vwap":1945},"2025-09-09",30.865,31.049999,30.86,30.917,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":131,"volume":1953,"transactions":9,"vwap":1951},"2025-09-08",30.69,30.79,30.59,30.747,0.265,35100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1817,"volume":1516,"transactions":9,"vwap":1959},"2025-09-05",30.47,30.53,30.35,30.482,0.157,{"date":1962,"open":1963,"high":1958,"low":1964,"close":1965,"change":1863,"percent_change":1543,"volume":1966,"transactions":9,"vwap":1965},"2025-09-04",30.21,30.172,30.325,21400,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1081,"percent_change":964,"volume":1972,"transactions":9,"vwap":1971},"2025-09-03",29.91,30.24,30.14,32100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":709,"percent_change":1098,"volume":1979,"transactions":9,"vwap":1978},"2025-09-02",29.81,30.1,29.8,29.99,28200,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1963,"change":805,"percent_change":736,"volume":1984,"transactions":9,"vwap":1963},"2025-08-29",30.39,30.191,15700,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1958,"change":747,"percent_change":772,"volume":1989,"transactions":9,"vwap":1958},"2025-08-28",30.12,30.49,14800,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-27",29.89,30.2,30.15,-0.182,-0.6,23400,{"date":1999,"open":2000,"high":1958,"low":2000,"close":2001,"change":818,"percent_change":586,"volume":1453,"transactions":9,"vwap":2001},"2025-08-26",30.27,30.332,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":631,"percent_change":951,"volume":1619,"transactions":9,"vwap":2006},"2025-08-25",30.6,30.31,30.36,{"date":2008,"open":2000,"high":2009,"low":2000,"close":1988,"change":2010,"percent_change":1020,"volume":1818,"transactions":9,"vwap":1988},"2025-08-22",30.64,0.275,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1226,"volume":2018,"transactions":9,"vwap":2016},"2025-08-21",30.22,30.28,30.01,30.215,0.015,30900,{"date":2020,"open":1976,"high":1958,"low":1976,"close":1993,"change":245,"percent_change":454,"volume":1522,"transactions":9,"vwap":1993},"2025-08-20",{"date":2022,"open":2023,"high":2024,"low":2013,"close":2025,"change":2026,"percent_change":551,"volume":2027,"transactions":9,"vwap":2025},"2025-08-19",30.34,30.66,30.23,-0.127,35300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":233,"volume":819,"transactions":9,"vwap":2033},"2025-08-18",30.3,30.83,30.29,30.357,-0.086,{"date":2036,"open":2037,"high":1956,"low":2000,"close":2038,"change":2039,"percent_change":838,"volume":1395,"transactions":9,"vwap":2038},"2025-08-15",30.341,30.443,0.173,{"date":2041,"open":2025,"high":2042,"low":2013,"close":2000,"change":1066,"percent_change":323,"volume":2043,"transactions":9,"vwap":2000},"2025-08-14",30.37,29300,{"date":2045,"open":2030,"high":2046,"low":2047,"close":2048,"change":1393,"percent_change":1164,"volume":2018,"transactions":9,"vwap":2048},"2025-08-13",30.52,30.287,30.32,{"date":2050,"open":1975,"high":2051,"low":1975,"close":2052,"change":1081,"percent_change":964,"volume":2053,"transactions":9,"vwap":2052},"2025-08-12",30.18,30,17000,{"date":2055,"open":1975,"high":2056,"low":2057,"close":2058,"change":1503,"percent_change":264,"volume":748,"transactions":9,"vwap":2058},"2025-08-11",29.98,29.76,29.85,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":758,"percent_change":21,"volume":1435,"transactions":9,"vwap":2063},"2025-08-08",29.86,30.040001,29.92,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2052,"change":2068,"percent_change":2069,"volume":1196,"transactions":9,"vwap":2052},"2025-08-07",30.02,29.74,0.323,1.09,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-06",29.64,29.78,29.52,29.677,0.197,0.67,41900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":779,"percent_change":406,"volume":2085,"transactions":9,"vwap":2084},"2025-08-05",29.43,29.53,29.38,29.48,20400,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":1341,"percent_change":2091,"volume":1848,"transactions":9,"vwap":2090},"2025-08-04",29.07,29.36,29.27,1.39,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":111,"percent_change":1759,"volume":2098,"transactions":9,"vwap":2097},"2025-08-01",28.8,28.9,28.61,28.87,83900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":935,"percent_change":304,"volume":1498,"transactions":9,"vwap":2104},"2025-07-31",29.049999,29.23,28.96,29.040001,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":2110,"percent_change":434,"volume":2111,"transactions":9,"vwap":2109},"2025-07-30",29.25,29.555,29.28,-0.193,27700,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1081,"volume":827,"transactions":9,"vwap":2116},"2025-07-29",29.66,29.44,29.473,0.043,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2081,"change":1458,"percent_change":171,"volume":1269,"transactions":9,"vwap":2081},"2025-07-28",29.56,29.61,29.35,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2072,"change":323,"percent_change":1287,"volume":2128,"transactions":9,"vwap":2072},"2025-07-25",29.59,29.68,29.49,14400,{"date":2130,"open":2131,"high":2132,"low":2057,"close":1977,"change":957,"percent_change":746,"volume":2133,"transactions":9,"vwap":1977},"2025-07-24",29.93,30.030001,29200,{"date":2135,"open":2121,"high":2136,"low":2121,"close":2073,"change":1817,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2073},"2025-07-23",29.97,1.78,32200,{"date":2140,"open":2141,"high":2142,"low":2088,"close":2143,"change":1226,"percent_change":397,"volume":2144,"transactions":9,"vwap":2143},"2025-07-22",29.09,29.33,29.26,47900,{"date":2146,"open":2147,"high":2142,"low":2148,"close":2149,"change":883,"percent_change":284,"volume":2150,"transactions":9,"vwap":2149},"2025-07-21",29.1,29.01,29.21,21500,{"date":2152,"open":2102,"high":2107,"low":2153,"close":2147,"change":924,"percent_change":1013,"volume":2154,"transactions":9,"vwap":2147},"2025-07-18",29.059,35200,{"date":2156,"open":2103,"high":2149,"low":2103,"close":2149,"change":1532,"percent_change":1394,"volume":1783,"transactions":9,"vwap":2149},"2025-07-17",{"date":2158,"open":2103,"high":2148,"low":2159,"close":2160,"change":758,"percent_change":233,"volume":2161,"transactions":9,"vwap":2160},"2025-07-16",28.77,28.94,27400,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":586,"percent_change":925,"volume":2167,"transactions":9,"vwap":2166},"2025-07-15",29.18,28.97,29.02,35400,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":322,"percent_change":1458,"volume":1453,"transactions":9,"vwap":2172},"2025-07-14",28.95,29.13,29.11,{"date":2174,"open":2147,"high":2175,"low":2103,"close":2176,"change":658,"percent_change":424,"volume":2177,"transactions":9,"vwap":2176},"2025-07-11",29.2,29.17,29600,{"date":2179,"open":2180,"high":2089,"low":2181,"close":2181,"change":805,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-10",29.32,29.16,-0.48,106200,{"date":2185,"open":2090,"high":2186,"low":2171,"close":2187,"change":1527,"percent_change":58,"volume":2188,"transactions":9,"vwap":2187},"2025-07-09",29.34,29.3,70000,{"date":2190,"open":2160,"high":2191,"low":2160,"close":2176,"change":779,"percent_change":1422,"volume":748,"transactions":9,"vwap":2176},"2025-07-08",29.225,{"date":2193,"open":2088,"high":2194,"low":2095,"close":2103,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2103},"2025-07-07",29.14,-0.283,-0.97,42200,{"date":2199,"open":2102,"high":2200,"low":2149,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-07-03",29.29,29.243,0.102,0.35,18100,{"date":2206,"open":2165,"high":2164,"low":2095,"close":2207,"change":2208,"percent_change":673,"volume":2209,"transactions":9,"vwap":2207},"2025-07-02",29.141,0.001,69200,{"date":2211,"open":1993,"high":1712,"low":2104,"close":2194,"change":2212,"percent_change":323,"volume":2098,"transactions":9,"vwap":2194},"2025-07-01",-0.046,{"date":2214,"open":2181,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":191,"volume":2138,"transactions":9,"vwap":2217},"2025-06-30",29.205,29.059999,29.186,0.096,{"date":2220,"open":2171,"high":2221,"low":2222,"close":2141,"change":424,"percent_change":567,"volume":2223,"transactions":9,"vwap":2141},"2025-06-27",29.275,29,32500,{"date":2225,"open":2226,"high":2088,"low":2227,"close":2216,"change":2068,"percent_change":1281,"volume":2228,"transactions":9,"vwap":2216},"2025-06-26",29.030001,28.786,86300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":534,"percent_change":632,"volume":2235,"transactions":9,"vwap":2234},"2025-06-25",28.71,28.79,28.55,28.737,179000,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1057,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-24",28.72,28.955,28.68,28.84,1.98,47000,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":294,"volume":2250,"transactions":9,"vwap":2248},"2025-06-23",27.82,28.41,28.28,0.165,22800,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-20",28.52,28.102,28.115,-0.255,-0.9,15000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":322,"percent_change":1458,"volume":2264,"transactions":9,"vwap":2263},"2025-06-18",28.45,28.64,28.37,46600,{"date":2266,"open":2262,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1047,"volume":1470,"transactions":9,"vwap":2269},"2025-06-17",28.69,28.32,28.43,-0.355,{"date":2272,"open":2094,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":542,"volume":2277,"transactions":9,"vwap":2275},"2025-06-16",28.98,28.7,28.785,0.235,15300,{"date":2279,"open":2247,"high":2280,"low":2247,"close":2233,"change":2281,"percent_change":1667,"volume":1327,"transactions":9,"vwap":2233},"2025-06-13",28.81,-0.33,{"date":2283,"open":2170,"high":2148,"low":2240,"close":2284,"change":649,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-12",28.88,0.42,31500,{"date":2288,"open":2262,"high":2103,"low":2262,"close":2289,"change":425,"percent_change":202,"volume":2290,"transactions":9,"vwap":2289},"2025-06-11",28.76,36600,{"date":2292,"open":2159,"high":2159,"low":2293,"close":2240,"change":244,"percent_change":245,"volume":1413,"transactions":9,"vwap":2240},"2025-06-10",28.53,{"date":2295,"open":2296,"high":2232,"low":2297,"close":2267,"change":1527,"percent_change":136,"volume":2298,"transactions":9,"vwap":2267},"2025-06-09",28.63,28.6,22600,{"date":2300,"open":2253,"high":2301,"low":2253,"close":2302,"change":1150,"percent_change":805,"volume":2303,"transactions":9,"vwap":2302},"2025-06-06",28.679,28.56,16200,{"date":2305,"open":2306,"high":2159,"low":2261,"close":2297,"change":798,"percent_change":192,"volume":1059,"transactions":9,"vwap":2297},"2025-06-05",28.46,{"date":2308,"open":2309,"high":2232,"low":2309,"close":2310,"change":747,"percent_change":1125,"volume":2311,"transactions":9,"vwap":2310},"2025-06-04",28.27,28.34,12600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":244,"percent_change":1150,"volume":2318,"transactions":9,"vwap":2317},"2025-06-03",28.145,28.35,28.07,28.14,40100,{"date":2320,"open":2321,"high":2306,"low":2322,"close":2323,"change":253,"percent_change":121,"volume":1673,"transactions":9,"vwap":2323},"2025-06-02",28.040001,28.030001,28.15,{"date":2325,"open":2326,"high":2322,"low":2327,"close":2328,"change":758,"percent_change":1565,"volume":2329,"transactions":9,"vwap":2328},"2025-05-30",28.01,27.77,27.9,14200,{"date":2331,"open":2332,"high":2317,"low":2333,"close":2334,"change":2335,"percent_change":1817,"volume":2336,"transactions":9,"vwap":2334},"2025-05-29",27.96,27.92,27.98,0.145,30500,{"date":2338,"open":2339,"high":2321,"low":2340,"close":2341,"change":2342,"percent_change":341,"volume":1558,"transactions":9,"vwap":2341},"2025-05-28",27.86,27.821,27.835,-0.175,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2326,"change":1341,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2326},"2025-05-27",27.85,28.11,1.45,20200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":264,"volume":1953,"transactions":9,"vwap":2354},"2025-05-23",27.38,28.049999,27.37,27.61,-0.065,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":245,"volume":806,"transactions":9,"vwap":2361},"2025-05-22",27.45,28.055,27.44,27.675,-0.007,{"date":2364,"open":2365,"high":2321,"low":2366,"close":2367,"change":2368,"percent_change":1996,"volume":2369,"transactions":9,"vwap":2367},"2025-05-21",27.89,27.63,27.682,-0.168,47200,{"date":2371,"open":2372,"high":2334,"low":2372,"close":2345,"change":2373,"percent_change":80,"volume":2311,"transactions":9,"vwap":2345},"2025-05-20",27.691,0.095,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":58,"volume":2381,"transactions":9,"vwap":2379},"2025-05-19",27.6,27.83,27.53,27.755,0.125,12300,{"date":2383,"open":2384,"high":2327,"low":2378,"close":2366,"change":424,"percent_change":883,"volume":1423,"transactions":9,"vwap":2366},"2025-05-16",27.59,{"date":2386,"open":2376,"high":2387,"low":2388,"close":2376,"change":2389,"percent_change":1341,"volume":2390,"transactions":9,"vwap":2376},"2025-05-15",27.7,27.43,0.109,88500,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":883,"volume":2397,"transactions":9,"vwap":2395},"2025-05-14",27.72,26.7,27.491,0.031,26400,{"date":2399,"open":2388,"high":2400,"low":2401,"close":2402,"change":957,"percent_change":746,"volume":1765,"transactions":9,"vwap":2402},"2025-05-13",27.75,27.31,27.46,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2360,"change":2408,"percent_change":1931,"volume":2409,"transactions":9,"vwap":2360},"2025-05-12",27.34,27.57,27.33,0.351,25300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":312,"volume":2417,"transactions":9,"vwap":2415},"2025-05-09",27.12,27.2,26.971,27.089001,0.079,78900,{"date":2419,"open":2420,"high":2412,"low":2420,"close":2421,"change":1925,"percent_change":21,"volume":1771,"transactions":9,"vwap":2421},"2025-05-08",26.94,27.01,{"date":2423,"open":2424,"high":2425,"low":2420,"close":2424,"change":2426,"percent_change":1233,"volume":890,"transactions":9,"vwap":2424},"2025-05-07",27.083,27.13,-0.122,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1066,"volume":1165,"transactions":9,"vwap":2432},"2025-05-06",27.17,27.3,27.137,27.205,-0.013,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":126,"volume":2441,"transactions":9,"vwap":2439},"2025-05-05",27.26,27.49,27.21,27.218,0.128,22100,{"date":2443,"open":2444,"high":2438,"low":2444,"close":2445,"change":158,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-05-02",26.99,27.09,2.07,12700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2452,"change":614,"percent_change":22,"volume":2453,"transactions":9,"vwap":2452},"2025-05-01",26.58,26.81,26.54,15400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1081,"percent_change":1057,"volume":1777,"transactions":9,"vwap":2459},"2025-04-30",26.39,26.88,26.3,26.74,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":726,"volume":2467,"transactions":9,"vwap":2465},"2025-04-29",26.53,26.63,26.491,26.59,0.103,19300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":312,"volume":2475,"transactions":9,"vwap":2473},"2025-04-28",26.35,26.51,26.31,26.487,0.077,40800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1556,"percent_change":72,"volume":774,"transactions":9,"vwap":2481},"2025-04-25",26.26,26.49,26.22,26.41,{"date":181,"open":177,"high":2483,"low":177,"close":2484,"change":2485,"percent_change":2137,"volume":2486,"transactions":9,"vwap":2484},26.78,26.545,0.465,47300]