[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSC":3,"homepage-market-summary":30,"stock-historical-PSC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSC","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 Exchange-Traded Funds Principal U.S. Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7431,0.502664,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.64,68.66,68.81,67.45,68.15,-0.51,-0.75,171747.474306,70.9,53.73,160436.20328047412,81,2523,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":22,"pct_change":73,"is_up":67,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-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":67},"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":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":67},"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},46.51,137599,50223687.023399,42.73,"2025-04-24",[183,186,195,204,215,226,237,248,258,267,277,288,297,306,315,326,336,347,358,366,376,386,397,407,418,428,437,448,457,468,478,489,500,510,519,529,540,550,559,567,577,587,596,605,614,625,635,645,656,664,672,679,690,700,709,719,729,738,748,758,766,776,782,789,797,804,809,816,824,831,838,844,852,857,865,872,879,888,895,902,911,920,928,935,944,952,960,968,976,983,990,999,1007,1014,1022,1031,1040,1049,1056,1065,1073,1080,1087,1094,1101,1109,1116,1125,1134,1142,1150,1158,1166,1173,1180,1188,1194,1202,1209,1217,1226,1235,1243,1251,1258,1265,1274,1283,1289,1297,1306,1314,1322,1330,1339,1345,1353,1362,1370,1377,1385,1393,1401,1410,1417,1426,1434,1442,1449,1458,1466,1473,1481,1489,1497,1504,1513,1521,1529,1536,1542,1548,1555,1563,1571,1579,1585,1592,1601,1608,1616,1625,1634,1640,1646,1652,1658,1666,1671,1679,1686,1693,1699,1705,1713,1719,1724,1730,1738,1745,1754,1760,1766,1772,1776,1782,1790,1796,1800,1805,1811,1818,1824,1830,1837,1844,1851,1856,1862,1868,1874,1880,1887,1894,1899,1905,1913,1921,1930,1937,1946,1953,1962,1969,1976,1983,1990,1996,2003,2011,2018,2026,2033,2038,2044,2050,2055,2060,2065,2071,2076,2082,2090,2097,2103,2106,2113,2119,2126,2134,2140,2147,2153,2159,2164,2169,2173,2176,2183,2187,2196,2201,2208,2213,2219,2223,2229,2235,2240,2246,2250,2255,2262,2268,2273,2278,2283,2288,2292,2296,2304,2311,2319,2327,2335,2343,2351,2358,2365,2371,2378,2385,2391,2397,2404,2411,2418,2426,2433,2439,2445,2451,2459,2466,2473,2481,2487,2494,2501,2508,2514,2520,2527,2531,2535,2541,2549,2556,2561,2566,2569,2574,2582,2588,2596,2604,2611,2618,2625,2633,2642,2647,2652,2657,2662,2668,2675,2679,2686,2693,2700,2705,2712,2719,2725,2732,2740,2747,2753,2758,2763,2769,2775,2782,2788,2796,2803,2810,2817,2824,2831,2838,2847,2853,2860],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},858,67.6786,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":121,"volume":192,"transactions":193,"vwap":194},"2026-10-05",67.76,68.5095,67.37,0.6095,75586.006109,984,68.0586,{"date":196,"open":197,"high":198,"low":20,"close":199,"change":200,"percent_change":121,"volume":201,"transactions":202,"vwap":203},"2026-10-02",67.65,67.925,67.5405,0.6005,136225.257769,1186,67.5989,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",66.65,67.11,66.195622,66.94,0.2102,0.32,309084.829633,815,66.7568,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",67.28,67.39,66.69,66.7298,-0.182,-0.27,97873.704806,859,67.0376,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",67.08,67.2,66.4255,66.9118,-0.2382,-0.35,86482.907303,756,66.7274,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",66.95,67.41,66.835,67.15,-0.34,-0.5,68565.3714,641,67.0963,{"date":249,"open":250,"high":251,"low":228,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",67.7,67.7196,67.49,0.07,0.1,72431.671109,607,67.4245,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":80,"volume":264,"transactions":265,"vwap":266},"2026-09-24",67.16,67.42,66.77,0.23,61983.224751,573,67.1299,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",67.78,67.135,67.19,-0.69,-1.02,75738.496362,820,67.2996,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",68.33,68.46,67.775,67.88,0.08,0.12,80237.692183,713,68.0022,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":80,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",67.99,67.61,67.8,0.5,69886.318825,611,67.8106,{"date":298,"open":299,"high":299,"low":260,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",67.75,67.46,-0.286,-0.42,125880.085864,635,67.2871,{"date":307,"open":308,"high":308,"low":17,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",68.51,67.746,0.179,0.26,79526.635762,699,67.9918,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",67.83,68.17,66.9501,67.567,-0.0189,-0.03,186454.977442,954,67.9427,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",67.9,67.415,67.5859,-0.4299,-0.63,64479.380063,722,67.633,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",68.05,68.29,67.685,68.0158,-0.0242,-0.04,76317.60618,1010,68.0433,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",68.16,68.5,67.97,68.04,0.28,0.41,73352.793705,609,68.1072,{"date":359,"open":197,"high":360,"low":361,"close":188,"change":362,"percent_change":332,"volume":363,"transactions":364,"vwap":365},"2026-09-10",68.155,67.57,-0.4283,86860.45297,643,67.7858,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",68.65,68.0504,68.1883,-0.4571,-0.67,428008.407676,682,68.1655,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":23,"volume":383,"transactions":384,"vwap":385},"2026-09-08",68.85,69.0299,68.59,68.6454,-0.5161,65838.153637,624,68.83,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",69.02,69.31,68.89,69.1615,-0.1285,-0.19,60554.260128,572,69.1151,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":158,"volume":404,"transactions":405,"vwap":406},"2026-09-03",68.94,69.3485,68.86,69.29,0.38,55953.472739,560,69.1763,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",68.67,69.0281,68.62,68.91,0.54,0.79,135736.074352,884,68.822,{"date":419,"open":420,"high":421,"low":21,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",68.8,68.975,68.37,-0.56,-0.81,208373.681807,1420,68.4324,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":423,"volume":434,"transactions":435,"vwap":436},"2026-08-31",69.43,68.54,68.93,-0.3898,261812.943743,1234,68.8574,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",69.84,70.11,69.2701,69.3198,-0.6502,-0.93,40344.752963,436,69.6135,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":88,"percent_change":211,"volume":454,"transactions":455,"vwap":456},"2026-08-27",69.88,70.0051,69.515,69.97,61816.626142,602,69.8488,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",69.77,69.82,69.53,69.75,0.11,0.16,58032.70194,646,69.701,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",69.9,69.38,69.64,0.1247,0.18,60270.69472,686,69.546,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",69.68,69.76392,69.3525,69.5153,-0.2536,-0.36,119536.674471,658,69.5419,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",69.63,69.8291,69.165,69.7689,0.6489,0.94,1631809.020749,593,69.7569,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",69.74,69.03,69.12,-0.7795,-1.12,70675.56647,732,69.2817,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":284,"volume":516,"transactions":517,"vwap":518},"2026-08-19",70.38,70.67,69.8995,0.0819,58588.10531,597,70.1933,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",70.34,70.59,69.8176,-0.7423,-1.05,71719.5372,677,70.0613,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",70.66,70.7861,70.4101,70.5599,-0.2014,-0.28,46803.682615,557,70.5734,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":403,"volume":547,"transactions":548,"vwap":549},"2026-08-14",70.51,70.83,70.3,70.7613,0.2657,51939.46232,566,70.6805,{"date":551,"open":552,"high":25,"low":553,"close":554,"change":555,"percent_change":59,"volume":556,"transactions":557,"vwap":558},"2026-08-13",70.65,70.27,70.4956,0.3188,61013.616795,750,70.4978,{"date":560,"open":561,"high":512,"low":462,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":498,"vwap":566},"2026-08-12",70.24,70.1768,0.409,0.59,68989.492938,70.0903,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",70.05,70.2,69.7678,-0.0622,-0.09,48501.743198,601,69.9661,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",69.81,70.01,69.67,69.83,0,67192.937384,615,69.8697,{"date":588,"open":589,"high":590,"low":591,"close":582,"change":592,"percent_change":593,"volume":594,"transactions":527,"vwap":595},"2026-08-07",69.66,69.91,69.4306,0.6133,0.89,64588.417017,69.7525,{"date":597,"open":480,"high":598,"low":599,"close":600,"change":601,"percent_change":273,"volume":602,"transactions":603,"vwap":604},"2026-08-06",70.015,69.21,69.2167,-0.7149,70853.73999,801,69.5687,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":286,"vwap":613},"2026-08-05",70.63,69.86,69.9316,-0.3021,-0.43,75087.957281,70.2519,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",69.57,70.4096,69.27,70.2337,1.0884,1.57,129328.157793,794,70.0982,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",68.52,69.25,69.1453,1.0553,1.55,69938.160435,788,69.0565,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",68.75,67.405,68.09,-0.3973,-0.58,65489.775255,669,68.1226,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",68.43,68.73,67.68,68.4873,0.4773,0.7,63085.489537,1004,68.1446,{"date":657,"open":658,"high":432,"low":317,"close":659,"change":660,"percent_change":272,"volume":661,"transactions":662,"vwap":663},"2026-07-29",68.61,68.01,-0.4759,139846.15127,1194,68.2368,{"date":665,"open":318,"high":350,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":527,"vwap":671},"2026-07-28",67.865,68.4859,0.4959,0.73,84348.26845,68.2842,{"date":673,"open":269,"high":674,"low":675,"close":290,"change":676,"percent_change":414,"volume":677,"transactions":508,"vwap":678},"2026-07-27",68.39,67.6075,0.534,108969.3632,67.9473,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",67.67,68.025,67.44,67.456,-0.004,-0.01,106537.08362,891,67.6898,{"date":691,"open":692,"high":693,"low":694,"close":300,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",67.59,67.758,67.13,-0.44,-0.65,140562.073385,1016,67.3611,{"date":701,"open":702,"high":702,"low":703,"close":328,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",68.72,67.69,-0.8,-1.16,140712.537816,762,68.0621,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",67.91,68.71,68.7,0.7891,1.16,72788.240657,798,68.4058,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",68.56,68.63,67.9109,-0.3191,-0.47,63489.83832,636,68.2561,{"date":730,"open":731,"high":19,"low":732,"close":733,"change":695,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",68.07,67.79,68.23,-0.64,106505.954471,1034,68.4004,{"date":739,"open":740,"high":741,"low":742,"close":409,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",68.6,69.245,68.521,0.0422,0.06,183762.7939,2124,68.7927,{"date":749,"open":712,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-15",68.8517,68.205,68.6278,0.3533,0.52,85328.056278,816,68.5736,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":59,"volume":764,"transactions":756,"vwap":765},"2026-07-14",68.11,68.53,68.2745,0.3073,96738.206217,68.2327,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":272,"volume":773,"transactions":774,"vwap":775},"2026-07-13",68.14,68.88,67.85,67.9672,-0.4698,94600.262668,878,68.1034,{"date":777,"open":19,"high":19,"low":778,"close":779,"change":780,"percent_change":695,"volume":781,"transactions":9,"vwap":779},"2026-07-10",68.019997,68.437,-0.302,68600,{"date":783,"open":318,"high":784,"low":318,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",68.987,68.739,0.912,1.34,163800,{"date":790,"open":681,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",68.089996,67.12,67.827,-0.559,-0.82,116700,{"date":798,"open":799,"high":799,"low":760,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",69.35,68.386,-0.954,-1.38,152500,{"date":805,"open":599,"high":806,"low":599,"close":807,"change":95,"percent_change":87,"volume":808,"transactions":9,"vwap":807},"2026-07-06",69.765,69.34,204600,{"date":810,"open":811,"high":812,"low":733,"close":385,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":385},"2026-07-02",70.17,70.385,-0.998,-1.43,74600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":302,"volume":823,"transactions":9,"vwap":821},"2026-07-01",70.13,70.564,69.494,69.828,-0.296,92400,{"date":825,"open":402,"high":826,"low":599,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",70.26,70.124,0.743,1.07,429100,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":403,"volume":837,"transactions":9,"vwap":835},"2026-06-29",69.42,68.385,69.381,0.262,98400,{"date":839,"open":840,"high":402,"low":840,"close":841,"change":842,"percent_change":136,"volume":843,"transactions":9,"vwap":841},"2026-06-26",68.32,69.119,0.316,129100,{"date":845,"open":412,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",69.48,68.38,68.803,0.603,0.88,77900,{"date":853,"open":269,"high":399,"low":269,"close":854,"change":855,"percent_change":101,"volume":856,"transactions":9,"vwap":854},"2026-06-24",68.2,0.36,86200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":641,"volume":864,"transactions":9,"vwap":862},"2026-06-23",67.27,68.24,67.099998,67.84,-0.398,162400,{"date":866,"open":867,"high":868,"low":292,"close":869,"change":870,"percent_change":754,"volume":871,"transactions":9,"vwap":869},"2026-06-22",67.92,68.44,68.238,0.351,79400,{"date":873,"open":292,"high":867,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",66.976,67.887,1.077,1.61,66800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",67.3,68.12,66.61,66.81,-0.472,-0.7,152700,{"date":889,"open":649,"high":768,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",67.25,67.282,-0.311,-0.46,68900,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":158,"volume":901,"transactions":9,"vwap":899},"2026-06-15",68.35,67.55,67.593,0.37,73200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",67.14,67.77,66.73,67.223,0.4,0.6,151100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",65.62,66.9,65.485,66.823,1.727,2.65,203500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":23,"volume":927,"transactions":9,"vwap":925},"2026-06-10",65.53,66.49,64.94,65.096001,-0.494,98300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":855,"percent_change":158,"volume":934,"transactions":9,"vwap":933},"2026-06-09",65.83,66.66,63.88,65.59,138600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",65.56,65.75,64.97,65.23,0.519,0.8,57700,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",66.18,64.465,64.711,-1.825,-2.74,73500,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",65.35,66.78,66.536,0.941,1.43,104600,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",66.24,65.32,65.595,-0.621,-0.94,91400,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",65.54,66.35,66.216,0.466,0.71,245200,{"date":977,"open":978,"high":979,"low":980,"close":938,"change":981,"percent_change":725,"volume":982,"transactions":9,"vwap":938},"2026-06-01",65.72,65.925,64.973,-0.31,93700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":464,"percent_change":106,"volume":989,"transactions":9,"vwap":988},"2026-05-29",66.089996,66.099998,65.36,66.059998,114900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",65.37,66.019997,65.185,65.9,0.139,0.21,154800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":573,"volume":1006,"transactions":9,"vwap":1004},"2026-05-27",65.81,66.104,65.55,65.761,-0.059,110400,{"date":1008,"open":940,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-26",65.82,64.88,1.311,2.03,191100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":593,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",64.44,64.59,64.014,64.509,0.566,69500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",63.4,64.36,63.029999,63.943,0.033,0.05,145900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",62.86,63.93,62.71,63.91,1.534,2.46,129000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",62.77,62.82,62.049999,62.376,-0.694,-1.1,111700,{"date":1050,"open":1024,"high":1051,"low":1052,"close":1053,"change":322,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",63.5,62.645,63.07,-0.05,84700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",63.14,63.49,62.915,63.099998,-1.03,-1.61,81300,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",63.77,64.565,64.13,0.27,0.42,108500,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":536,"volume":1079,"transactions":9,"vwap":1077},"2026-05-13",64.17,63.33,63.86,-0.18,67800,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":966,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",64.099998,63.16,64.040001,-0.61,90700,{"date":1088,"open":1010,"high":1089,"low":1090,"close":1091,"change":343,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",64.99,64.57,64.65,-0.06,106500,{"date":1095,"open":1091,"high":1096,"low":1097,"close":1098,"change":101,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-08",64.695,64.185,64.69,0.83,89400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":506,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",64.77,64.909,63.87,64.16,-0.73,134900,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1071,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",64.96,64.308,64.89,0.65,125700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",63.95,64.64,63.865,64.47,1.27,2.01,102600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",63.56,63.97,62.84,63.2,-0.49,-0.77,95200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":564,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",63.67,63.7,63.02,63.69,0.375,76900,{"date":1143,"open":1144,"high":1024,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",62.47,62.07,63.315,1.264,2.04,112000,{"date":1151,"open":1152,"high":1033,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",62.85,61.75,62.050999,-0.749,-1.19,150200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":272,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",63.080002,63.43,62.52,62.8,-1.09,173500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1059,"change":1171,"percent_change":474,"volume":1172,"transactions":9,"vwap":1059},"2026-04-27",63.35,63.64,63.195,0.112,94100,{"date":1174,"open":1175,"high":1176,"low":1035,"close":1177,"change":1178,"percent_change":1099,"volume":1179,"transactions":9,"vwap":1177},"2026-04-24",63.13,63.51,63.378,0.521,123100,{"date":1181,"open":1026,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",63.27,62,62.857,-0.183,-0.29,79800,{"date":1189,"open":1190,"high":1190,"low":1052,"close":1191,"change":1192,"percent_change":564,"volume":1193,"transactions":9,"vwap":1191},"2026-04-22",63.41,63.040001,0.372,170700,{"date":1195,"open":1168,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",63.9,62.575,62.668,-0.502,-0.79,95600,{"date":1203,"open":1204,"high":1205,"low":1035,"close":1206,"change":1207,"percent_change":413,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",62.75,63.29,63.17,0.341,95000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1012,"volume":1216,"transactions":9,"vwap":1214},"2026-04-17",62.39,63.309,62.16,62.829,1.249,96700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",61.54,61.62,61.225,61.58,0.268,0.44,70100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",61.27,61.339,60.88,61.312,0.199,0.33,247900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":850,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",60.96,61.33,60.81,61.113,0.532,71700,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",59.55,60.63,60.581,0.741,1.24,112800,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":696,"volume":1257,"transactions":9,"vwap":1255},"2026-04-10",60.6,59.67,59.84,-0.39,303400,{"date":1259,"open":1260,"high":1261,"low":1254,"close":1262,"change":1263,"percent_change":353,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",59.92,60.46,60.23,0.17,157500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",60.19,60.68,59.705,60.060001,1.767,3.03,106000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-07",58.24,58.535,57.707,58.293,0.013,0.02,114200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":354,"percent_change":974,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",57.99,58.28,57.57,217000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":311,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",56.8,58.14,56.56,57.87,0.15,121000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-01",57.77,58.328,57.61,57.72,0.396,0.69,347300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1124,"transactions":9,"vwap":1311},"2026-03-31",56.51,57.555,56.040001,57.324,1.665,2.99,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-30",57.040001,55.41,55.659,-0.711,-1.26,118900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":802,"volume":1329,"transactions":9,"vwap":1327},"2026-03-27",56.97,57.025002,56.21,56.37,-0.788,53900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",57.78,58.12,57.080002,57.158,-0.982,-1.69,151000,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1292,"change":1343,"percent_change":121,"volume":1344,"transactions":9,"vwap":1292},"2026-03-25",58.38,57.71,0.517,87200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1233,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",57.060001,57.92,56.85,57.623,0.191,110700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-23",57.25,58.269,56.95,57.432,1.232,2.19,98200,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",57.44,55.84,56.2,-0.995,-1.74,100600,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":855,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",56.060001,57.7,57.195,0.63,96500,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",57.66,56.82,56.835,-0.883,-1.53,100500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":669,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",57.84,58.118,57.53,57.718,0.421,101200,{"date":1394,"open":1373,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",57.788,57.26,57.297,0.433,0.76,227500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-13",57.24,57.59,56.59,56.864,-0.013,-0.02,704800,{"date":1411,"open":1412,"high":1412,"low":1380,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",57.58,56.877,-1.301,-2.24,143900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-11",58.09,58.52,57.81,58.178,-0.132,-0.23,116900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1186,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",58.29,59.28,58.15,58.31,-0.168,287100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":715,"volume":1441,"transactions":9,"vwap":1439},"2026-03-09",57.13,58.66,56.35,58.478,0.668,184300,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1421,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1421},"2026-03-06",58.34,57.54,-1.36,-2.3,1265500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",59.7,59.955,58.43,59.17,-1.051,-1.75,316000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":496,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",60.21,60.47,59.71,60.221,0.558,198700,{"date":1467,"open":1468,"high":1469,"low":1431,"close":1470,"change":801,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-03",58.91,60.09,59.663,-1.57,206000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1192,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-02",59.72,60.75,59.515,60.617,0.62,184500,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-27",60.79,59.927,60.245,-1.565,-2.53,109300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-02-26",61.049999,61.81,60.45,1.01,1.66,292900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":855,"percent_change":909,"volume":1503,"transactions":9,"vwap":1502},"2026-02-25",60.91,60.98,60.095001,60.8,82300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",59.9,60.529,59.66,60.44,0.698,1.17,115500,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",60.86,59.34,59.742,-1.258,-2.06,125900,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":354,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",60.59,61.35,60.435,61,0.25,150000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1476,"change":343,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1476},"2026-02-19",60.69,60.92,60.32,-0.07,94500,{"date":1537,"open":1239,"high":1538,"low":1539,"close":1483,"change":1540,"percent_change":1233,"volume":1541,"transactions":9,"vwap":1483},"2026-02-18",61.43,60.56,0.2,97000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1523,"change":1295,"percent_change":1527,"volume":1547,"transactions":9,"vwap":1523},"2026-02-17",60.5,60.85,59.805,120700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1509,"change":1553,"percent_change":958,"volume":1554,"transactions":9,"vwap":1509},"2026-02-13",59.88,60.83,59.51,0.853,111400,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-12",61.37,59.4,59.587,-1.143,-1.88,179200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":233,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-11",61.41,61.694,60.18,60.73,-0.57,368100,{"date":1572,"open":1573,"high":1222,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-10",61.21,60.996,61.080002,-0.13,-0.21,271800,{"date":1580,"open":1581,"high":1582,"low":1268,"close":1573,"change":474,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2026-02-09",61.16,61.479,0.29,135900,{"date":1586,"open":1255,"high":1587,"low":1255,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",61.13,61.029999,2,3.39,105300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",59.41,59.97,58.8,59.029999,-1.025,-1.71,110200,{"date":1602,"open":1239,"high":1239,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-04",58.882,60.055,-0.335,-0.55,222700,{"date":1609,"open":1499,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",61.00099945,59.525,60.39,-0.32,-0.53,468000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",60.16,61.0050011,58.99,60.71,0.66,1.1,116500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",60.14,60.62,59.625,60.049999,-0.86,-1.41,87900,{"date":1635,"open":1636,"high":1637,"low":1506,"close":1499,"change":80,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1499},"2026-01-29",60.93,60.99,0.56,329700,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1577,"percent_change":233,"volume":1645,"transactions":9,"vwap":1644},"2026-01-28",61.22,60.42,60.57,146600,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":611,"volume":989,"transactions":9,"vwap":1650},"2026-01-27",61.23,60.363,60.78,-0.26,{"date":1653,"open":1654,"high":1655,"low":1551,"close":1656,"change":1295,"percent_change":1527,"volume":1657,"transactions":9,"vwap":1656},"2026-01-26",61.0099983,61.435,61.040001,135400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-23",61.91,60.77,60.89,-0.92,-1.49,105700,{"date":1667,"open":1044,"high":1668,"low":1669,"close":1492,"change":211,"percent_change":754,"volume":1670,"transactions":9,"vwap":1492},"2026-01-22",62.175,61.7,90200,{"date":1672,"open":1502,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-21",61.65,60.55,61.49,1.14,1.89,98800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":171,"percent_change":705,"volume":1685,"transactions":9,"vwap":1684},"2026-01-20",60.26,60.849,60.22,60.35,115100,{"date":1687,"open":1688,"high":1689,"low":1644,"close":1690,"change":1054,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-16",61.31,61.36,61.060001,-0.08,188200,{"date":1694,"open":1661,"high":1557,"low":1695,"close":1696,"change":87,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-15",60.684,61.11,1.23,118300,{"date":1700,"open":1701,"high":1461,"low":1260,"close":1702,"change":1703,"percent_change":1295,"volume":1704,"transactions":9,"vwap":1702},"2026-01-14",60.07,60.37,0.09,400100,{"date":1706,"open":1707,"high":1708,"low":1267,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-13",60.58,60.76,60.28,-0.12,-0.2,158200,{"date":1714,"open":1684,"high":1715,"low":1716,"close":1717,"change":1029,"percent_change":283,"volume":1718,"transactions":9,"vwap":1717},"2026-01-12",60.43,59.825,60.4,79200,{"date":1720,"open":1567,"high":1721,"low":1506,"close":1684,"change":136,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1684},"2026-01-09",60.595,0.77,483700,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1070,"percent_change":59,"volume":1729,"transactions":9,"vwap":1728},"2026-01-08",59.3,59.935,59.89,106900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":573,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-07",59.61,59.749,59.108,59.62,-0.15,76500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1462,"change":87,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1462},"2026-01-06",58.95,59.73,58.5,1.25,231700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-05",58.55,59.158,58.33,58.97,0.93,1.6,358600,{"date":1755,"open":1341,"high":1341,"low":1756,"close":1757,"change":1758,"percent_change":413,"volume":1759,"transactions":9,"vwap":1757},"2026-01-02",57.56,58.040001,0.31,59500,{"date":1761,"open":1453,"high":1453,"low":1762,"close":1763,"change":1764,"percent_change":444,"volume":1765,"transactions":9,"vwap":1763},"2025-12-31",57.645,57.73,-0.54,55200,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":696,"volume":1149,"transactions":9,"vwap":1770},"2025-12-30",58.84,58.225,58.27,-0.38,{"date":1773,"open":1620,"high":1620,"low":1742,"close":1774,"change":302,"percent_change":171,"volume":1775,"transactions":9,"vwap":1774},"2025-12-29",58.65,46500,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1710,"percent_change":1711,"volume":1781,"transactions":9,"vwap":1780},"2025-12-26",59.14,58.74,59.07,43100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":463,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",59,59.2,58.822,59.19,0.19,43200,{"date":1791,"open":1792,"high":1787,"low":1793,"close":1794,"change":536,"percent_change":725,"volume":1795,"transactions":9,"vwap":1794},"2025-12-23",59.09,58.89,59.080002,96800,{"date":1797,"open":1784,"high":1508,"low":1768,"close":1798,"change":754,"percent_change":850,"volume":1799,"transactions":9,"vwap":1798},"2025-12-22",59.36,158900,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1768,"change":754,"percent_change":593,"volume":1804,"transactions":9,"vwap":1768},"2025-12-19",58.32,58.863,56800,{"date":1806,"open":1807,"high":1808,"low":1292,"close":1802,"change":126,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1802},"2025-12-18",58.57,58.7,0.81,353900,{"date":1812,"open":1813,"high":1468,"low":1814,"close":1815,"change":641,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-17",58.69,57.775,57.85,-0.99,133700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1453,"change":1577,"percent_change":485,"volume":1823,"transactions":9,"vwap":1453},"2025-12-16",58.64,58.85,58.11,75800,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1820,"change":893,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2025-12-15",59.57,58.517,-0.78,68400,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":695,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-12",59.64,58.72,59.099998,-0.74,105500,{"date":1838,"open":1750,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":715,"volume":1843,"transactions":9,"vwap":1841},"2025-12-11",59.668,58.81,59.54,0.68,73700,{"date":1845,"open":1846,"high":1454,"low":1847,"close":1848,"change":1722,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-10",58.080002,57.88,58.86,1.33,362500,{"date":1852,"open":1815,"high":1853,"low":1854,"close":1419,"change":1758,"percent_change":413,"volume":1855,"transactions":9,"vwap":1419},"2025-12-09",58.222,57.83,48000,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1332,"change":1424,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1332},"2025-12-08",58.42,57.65,-0.4,178400,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":981,"percent_change":1614,"volume":1867,"transactions":9,"vwap":1866},"2025-12-05",58.44,57.728,58.0099983,64600,{"date":1869,"open":1870,"high":1871,"low":1342,"close":1802,"change":900,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1802},"2025-12-04",58.060001,58.51,0.64,119700,{"date":1875,"open":1876,"high":1866,"low":1877,"close":1878,"change":136,"percent_change":942,"volume":1879,"transactions":9,"vwap":1878},"2025-12-03",57.55,57.38,57.95,223100,{"date":1881,"open":1859,"high":1882,"low":1883,"close":1884,"change":1281,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-02",57.75,57.395,57.49,0.03,60400,{"date":1888,"open":1294,"high":1294,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-01",57.3,57.47,-0.68,-1.17,75300,{"date":1895,"open":1896,"high":1286,"low":1421,"close":1430,"change":1897,"percent_change":1638,"volume":1898,"transactions":9,"vwap":1430},"2025-11-28",58.17,0.326,41100,{"date":1900,"open":1901,"high":1286,"low":1901,"close":1902,"change":1903,"percent_change":80,"volume":1904,"transactions":9,"vwap":1902},"2025-11-26",57.45,57.824,0.194,73800,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",56.32,57.669,57.63,1.22,2.16,107000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":141,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-24",55.76,56.46,55.45,56.41,1.92,54100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-21",54.34,55.69,53.936,55.35,1.49,2.77,128300,{"date":1931,"open":1932,"high":1933,"low":26,"close":1934,"change":1935,"percent_change":1936,"volume":1698,"transactions":9,"vwap":1934},"2025-11-20",55.94,56.074001,53.86,-0.896,-1.64,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",54.98,55.23,54.478,54.756,0.006,0.01,71100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1263,"percent_change":1758,"volume":1952,"transactions":9,"vwap":1951},"2025-11-18",54.44,54.939,54.115,54.75,84200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-17",55.31,55.64,54.37,54.58,-1,-1.8,114700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":81,"percent_change":1527,"volume":1968,"transactions":9,"vwap":1967},"2025-11-14",54.91,55.775,54.453,55.58,112200,{"date":1970,"open":1405,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":894,"transactions":9,"vwap":1973},"2025-11-13",56.68,55.32,55.44,-1.62,-2.84,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1347,"change":1981,"percent_change":263,"volume":1982,"transactions":9,"vwap":1347},"2025-11-12",57.35,57.46,56.96,0.13,72300,{"date":1984,"open":1985,"high":1986,"low":1293,"close":1987,"change":573,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-11",57.02,57.044998,56.93,-0.16,62900,{"date":1991,"open":1992,"high":1993,"low":1918,"close":1985,"change":1399,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1985},"2025-11-10",56.99,57.159,1.35,110300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":855,"percent_change":1872,"volume":2002,"transactions":9,"vwap":2001},"2025-11-07",55.77,56.27,55.27,56.26,60500,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-06",57.099998,55.7,55.9,-1.06,-1.86,78800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1980,"change":174,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1980},"2025-11-05",56.23,57.138,56.16,1.79,61400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1663,"volume":2025,"transactions":9,"vwap":2023},"2025-11-04",55.91,56.373,55.776,55.96,-0.52,94000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":322,"percent_change":1054,"volume":2032,"transactions":9,"vwap":2031},"2025-11-03",56.45,56.52,55.86,56.48,58100,{"date":2034,"open":1405,"high":2035,"low":2036,"close":1308,"change":254,"percent_change":474,"volume":2037,"transactions":9,"vwap":1308},"2025-10-31",56.718,56.099998,117300,{"date":2039,"open":1349,"high":1396,"low":2040,"close":1918,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1918},"2025-10-30",56.33,-0.59,-1.04,208600,{"date":2045,"open":1756,"high":2046,"low":1971,"close":2047,"change":1771,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-29",57.9,57,-0.66,69700,{"date":2051,"open":1348,"high":1348,"low":2052,"close":1877,"change":695,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1877},"2025-10-28",57.276,-0.76,100300,{"date":2056,"open":2057,"high":2057,"low":1379,"close":2058,"change":1944,"percent_change":1281,"volume":2059,"transactions":9,"vwap":2058},"2025-10-27",58.58,57.82,75600,{"date":2061,"open":1412,"high":2062,"low":1412,"close":1421,"change":87,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1421},"2025-10-24",58.139,1.3,102300,{"date":2066,"open":2067,"high":2068,"low":1916,"close":2069,"change":1114,"percent_change":2070,"volume":1989,"transactions":9,"vwap":2069},"2025-10-23",56.66,57.19,57.07,1.15,{"date":2072,"open":2073,"high":2073,"low":2007,"close":2074,"change":1614,"percent_change":444,"volume":2075,"transactions":9,"vwap":2074},"2025-10-22",57.31,56.42,55400,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1357,"change":2080,"percent_change":302,"volume":2081,"transactions":9,"vwap":1357},"2025-10-21",57.22,56.65,-0.24,2927300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2068,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2068},"2025-10-20",56.94,57.28,56.22,1.11,1.98,59900,{"date":2091,"open":1438,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1256,"volume":2096,"transactions":9,"vwap":2094},"2025-10-17",56.4,55.68,56.080002,-0.22,76300,{"date":2098,"open":1756,"high":1756,"low":2094,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-16",56.3,-0.95,-1.66,113100,{"date":2104,"open":1412,"high":1412,"low":2079,"close":1355,"change":1375,"percent_change":2087,"volume":2105,"transactions":9,"vwap":1355},"2025-10-15",2863200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1872,"percent_change":1676,"volume":2112,"transactions":9,"vwap":2111},"2025-10-14",55.59,56.87,55.29,56.62,334700,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":829,"percent_change":94,"volume":2118,"transactions":9,"vwap":2117},"2025-10-13",56.029999,55.622,55.98,53100,{"date":2120,"open":2121,"high":2121,"low":2122,"close":1964,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1964},"2025-10-10",56.83,54.89,-1.56,-2.76,101400,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-09",57.51,56.29,56.47,-1.52,-2.62,250500,{"date":2135,"open":1405,"high":1285,"low":2136,"close":1285,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1285},"2025-10-08",56.203,1.77,3.15,299800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2086,"change":372,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2086},"2025-10-07",56.91,56.974,56.07,-1.18,50900,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":322,"percent_change":1054,"volume":2152,"transactions":9,"vwap":2151},"2025-10-06",57.4,56.86,56.89,87600,{"date":2154,"open":2068,"high":2155,"low":2156,"close":2157,"change":1281,"percent_change":151,"volume":2158,"transactions":9,"vwap":2157},"2025-10-03",57.583,56.829,56.92,58700,{"date":2160,"open":2161,"high":2162,"low":2040,"close":2162,"change":1788,"percent_change":80,"volume":2163,"transactions":9,"vwap":2162},"2025-10-02",56.63,56.9,82600,{"date":2165,"open":2150,"high":2166,"low":2167,"close":2168,"change":1651,"percent_change":893,"volume":1718,"transactions":9,"vwap":2168},"2025-10-01",56.88,56.516,56.71,{"date":2170,"open":2151,"high":2171,"low":2031,"close":1324,"change":1576,"percent_change":1424,"volume":2172,"transactions":9,"vwap":1324},"2025-09-30",57.18,61100,{"date":2174,"open":1404,"high":1404,"low":2162,"close":2005,"change":1944,"percent_change":1281,"volume":2175,"transactions":9,"vwap":2005},"2025-09-29",65900,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1872,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-26",56.6,57.16,57.09,1.13,79500,{"date":2184,"open":2040,"high":2185,"low":2117,"close":2028,"change":485,"percent_change":332,"volume":2186,"transactions":9,"vwap":2028},"2025-09-25",56.565,82000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-09-24",57.32,57.62,56.73,56.81,-0.62,-1.08,69900,{"date":2197,"open":1757,"high":1276,"low":2198,"close":2198,"change":2199,"percent_change":611,"volume":2200,"transactions":9,"vwap":2198},"2025-09-23",57.43,-0.25,58400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1758,"percent_change":413,"volume":2207,"transactions":9,"vwap":2206},"2025-09-22",57.48,57.829,57.077999,57.68,51800,{"date":2209,"open":1870,"high":2210,"low":2085,"close":2211,"change":695,"percent_change":2053,"volume":2212,"transactions":9,"vwap":2211},"2025-09-19",58.195,57.37,67900,{"date":2214,"open":2215,"high":1387,"low":2216,"close":1421,"change":1994,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1421},"2025-09-18",56.98,56.765,2.39,87000,{"date":2220,"open":1438,"high":2203,"low":2221,"close":1916,"change":1295,"percent_change":1070,"volume":2222,"transactions":9,"vwap":1916},"2025-09-17",56.257,112400,{"date":2224,"open":2161,"high":2225,"low":2226,"close":2227,"change":1711,"percent_change":233,"volume":2228,"transactions":9,"vwap":2227},"2025-09-16",56.715,56.023998,56.31,46000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1308,"change":1295,"percent_change":1070,"volume":2234,"transactions":9,"vwap":1308},"2025-09-15",56.7,56.74,56.44,39600,{"date":2236,"open":2078,"high":2078,"low":2129,"close":2237,"change":23,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-12",56.36,-1.31,121300,{"date":2241,"open":1310,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":1911,"volume":2245,"transactions":9,"vwap":2242},"2025-09-11",57.11,55.97,1.21,88100,{"date":2247,"open":2040,"high":2029,"low":2248,"close":2007,"change":1576,"percent_change":1424,"volume":2249,"transactions":9,"vwap":2007},"2025-09-10",55.72,251700,{"date":2251,"open":2074,"high":2047,"low":2252,"close":2115,"change":2253,"percent_change":2254,"volume":1843,"transactions":9,"vwap":2115},"2025-09-09",55.735,-1.27,-2.22,{"date":2256,"open":2257,"high":1889,"low":2258,"close":1889,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1889},"2025-09-08",56.09,55.965,1.18,2.1,52400,{"date":2263,"open":2092,"high":2264,"low":2265,"close":2266,"change":1029,"percent_change":1703,"volume":2267,"transactions":9,"vwap":2266},"2025-09-05",56.611,55.56,56.12,69600,{"date":2269,"open":2270,"high":2144,"low":2271,"close":2144,"change":414,"percent_change":958,"volume":2272,"transactions":9,"vwap":2144},"2025-09-04",55.71,55.26,85100,{"date":2274,"open":1973,"high":2275,"low":2276,"close":2277,"change":583,"percent_change":583,"volume":943,"transactions":9,"vwap":2277},"2025-09-03",55.62,55.07,55.28,{"date":2279,"open":2280,"high":1917,"low":2281,"close":2277,"change":243,"percent_change":1085,"volume":2282,"transactions":9,"vwap":2277},"2025-09-02",54.87,54.7,54700,{"date":2284,"open":2266,"high":2266,"low":2285,"close":2275,"change":2286,"percent_change":2041,"volume":2287,"transactions":9,"vwap":2275},"2025-08-29",55.405,-0.33,62500,{"date":2289,"open":2257,"high":2257,"low":1924,"close":2290,"change":1788,"percent_change":80,"volume":2291,"transactions":9,"vwap":2290},"2025-08-28",55.95,47500,{"date":2293,"open":1973,"high":2294,"low":1973,"close":1915,"change":1758,"percent_change":1638,"volume":2295,"transactions":9,"vwap":1915},"2025-08-27",55.79,59600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1917,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1917},"2025-08-26",55.13,55.521,54.94,0.336,0.61,239300,{"date":2305,"open":2306,"high":2275,"low":2307,"close":2308,"change":2309,"percent_change":1631,"volume":2310,"transactions":9,"vwap":2308},"2025-08-25",55.38,55.099998,55.114,-0.476,74400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2108,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2108},"2025-08-22",54.19,55.714,53.745,1.8,3.35,221100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":263,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-21",53.65,53.945,53.35,53.79,0.43,62800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1651,"volume":2334,"transactions":9,"vwap":2332},"2025-08-20",53.55,53.68,53.176,53.56,-0.14,480600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":893,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-19",54,54.315,53.578,53.7,-0.85,123500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1788,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-18",54.12,54.26,53.92,54.16,0.35,60600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2095,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-08-15",54.51,53.74,53.97,-0.41,218000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2313,"change":2363,"percent_change":1383,"volume":2364,"transactions":9,"vwap":2313},"2025-08-14",54.4,54.67,53.865,-0.84,52900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":2370,"percent_change":2016,"volume":1187,"transactions":9,"vwap":2368},"2025-08-13",54.46,55.029999,54.215,0.97,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":787,"percent_change":2377,"volume":2075,"transactions":9,"vwap":2376},"2025-08-12",53.040001,54.17,52.91,54.060001,2.54,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1408,"percent_change":343,"volume":2384,"transactions":9,"vwap":2383},"2025-08-11",52.77,53.02,52.62,52.72,46100,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":322,"percent_change":1092,"volume":2390,"transactions":9,"vwap":2389},"2025-08-08",53.07,52.59,52.74,105800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2380,"change":573,"percent_change":111,"volume":2396,"transactions":9,"vwap":2380},"2025-08-07",53.09,53.38,52.42,312000,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1613,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-06",53.19,52.58,52.86,-0.6,60100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1070,"percent_change":95,"volume":2410,"transactions":9,"vwap":2409},"2025-08-05",52.96,53.314,52.69,53.18,97900,{"date":2412,"open":2413,"high":2375,"low":2414,"close":2375,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2375},"2025-08-04",52.56,52.16,0.976,1.88,68300,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-08-01",52.47,51.34,51.934,-0.979,-1.85,261100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2186,"transactions":9,"vwap":2430},"2025-07-31",53.93,52.87,52.913,-0.468,-0.88,{"date":2434,"open":2321,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1540,"volume":1823,"transactions":9,"vwap":2437},"2025-07-30",54.040001,53.044998,53.381,0.105,{"date":2440,"open":2441,"high":2428,"low":2442,"close":2443,"change":2444,"percent_change":393,"volume":2059,"transactions":9,"vwap":2443},"2025-07-29",53.87,53.125,53.276,-0.104,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2394,"change":2449,"percent_change":1988,"volume":2450,"transactions":9,"vwap":2394},"2025-07-28",53.81,53.217,-0.084,67200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1638,"volume":2458,"transactions":9,"vwap":2456},"2025-07-25",53.49,53.57,53.145,53.464,0.297,34800,{"date":2460,"open":2337,"high":2337,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-07-24",53.13,53.167,-0.791,-1.47,42300,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":958,"volume":2472,"transactions":9,"vwap":2470},"2025-07-23",53.24,54.0099983,53.958,0.761,73600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":413,"volume":2480,"transactions":9,"vwap":2478},"2025-07-22",52.78,53.301,52.65,53.197,0.287,33600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2375,"change":2333,"percent_change":1651,"volume":2486,"transactions":9,"vwap":2375},"2025-07-21",53.27,53.43,52.81,43500,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2048,"volume":2493,"transactions":9,"vwap":2491},"2025-07-18",53.69,52.94,53.049999,-0.351,92300,{"date":2495,"open":2373,"high":2496,"low":2373,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-17",53.52,53.401,0.547,1.03,185400,{"date":2502,"open":2406,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2325,"volume":2507,"transactions":9,"vwap":2505},"2025-07-16",52.98,52.09,52.854,0.224,89700,{"date":2509,"open":2510,"high":2510,"low":2400,"close":2511,"change":2512,"percent_change":2513,"volume":1187,"transactions":9,"vwap":2511},"2025-07-15",54.07,52.63,-0.98,-1.83,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2325,"percent_change":1809,"volume":2519,"transactions":9,"vwap":2518},"2025-07-14",52.99,53.62,53.61,59200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2409,"change":2100,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2409},"2025-07-11",53.64,53.901,53.135,-1.76,118500,{"date":2528,"open":2469,"high":2529,"low":2441,"close":2530,"change":1981,"percent_change":106,"volume":2200,"transactions":9,"vwap":2530},"2025-07-10",54.47,54.13,{"date":2532,"open":2337,"high":2533,"low":2534,"close":2337,"change":1295,"percent_change":353,"volume":1338,"transactions":9,"vwap":2337},"2025-07-09",54.099998,53.6,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":1703,"percent_change":1263,"volume":2540,"transactions":9,"vwap":2539},"2025-07-08",54.15,53.772,53.85,135700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1891,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-07",54.29,54.375,53.46,53.76,-1.25,71000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":1948,"change":38,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1948},"2025-07-03",54.24,54.458,54.080002,1.08,30200,{"date":2557,"open":2558,"high":1934,"low":2559,"close":1934,"change":1071,"percent_change":414,"volume":2560,"transactions":9,"vwap":1934},"2025-07-02",53.72,53.22,31600,{"date":2562,"open":2388,"high":2428,"low":2388,"close":2563,"change":464,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-01",53.44,0.3,56000,{"date":2567,"open":2329,"high":2329,"low":2455,"close":2568,"change":1788,"percent_change":855,"volume":1898,"transactions":9,"vwap":2568},"2025-06-30",53.28,{"date":2570,"open":2559,"high":2571,"low":2572,"close":2393,"change":81,"percent_change":311,"volume":2573,"transactions":9,"vwap":2393},"2025-06-27",53.48,52.64,63800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2577},"2025-06-26",52.46,52.95,52.11,0.91,1.75,237600,{"date":2583,"open":2491,"high":2491,"low":2584,"close":2585,"change":332,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-25",51.78,52.040001,-1.2,58200,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":414,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-24",52.48,52.762,52.12,52.67,1.52,41700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":900,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-06-23",51.099998,51.89,50.92,51.88,0.72,65500,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":1577,"volume":2610,"transactions":9,"vwap":2608},"2025-06-20",52.28,51.26,51.51,-0.11,16500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":254,"percent_change":1788,"volume":2617,"transactions":9,"vwap":2616},"2025-06-18",51.68,51.99,51.475,51.62,30700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2286,"percent_change":734,"volume":2624,"transactions":9,"vwap":2623},"2025-06-17",51.59,51.935,51.46,51.52,25900,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":52,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-16",51.86,52.234,51.642,51.85,0.95,52000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-13",51.63,52.0099983,51.207,51.36,-1.11,-2.12,30300,{"date":2643,"open":2644,"high":2645,"low":2414,"close":2420,"change":2609,"percent_change":1577,"volume":2646,"transactions":9,"vwap":2420},"2025-06-12",52.17,52.57,26000,{"date":2648,"open":2429,"high":2503,"low":2649,"close":2400,"change":2650,"percent_change":393,"volume":2651,"transactions":9,"vwap":2400},"2025-06-11",52.5,-0.1,35600,{"date":2653,"open":2654,"high":2490,"low":2655,"close":2656,"change":322,"percent_change":1092,"volume":1843,"transactions":9,"vwap":2656},"2025-06-10",52.83,52.45,52.68,{"date":2658,"open":2387,"high":2659,"low":2649,"close":2660,"change":463,"percent_change":997,"volume":2661,"transactions":9,"vwap":2660},"2025-06-09",53.16,52.71,234600,{"date":2663,"open":1380,"high":2121,"low":2664,"close":2665,"change":131,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-06",52.21,52.6,1.68,24600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":254,"percent_change":1788,"volume":2674,"transactions":9,"vwap":2673},"2025-06-05",51.69,52.029999,51.44,51.73,36100,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2635,"change":981,"percent_change":2402,"volume":2234,"transactions":9,"vwap":2635},"2025-06-04",52.076,51.57,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":101,"percent_change":2499,"volume":2685,"transactions":9,"vwap":2684},"2025-06-03",51.6,51.969,51.095001,51.94,47700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":1583,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-02",51.11,51.41,50.44,0.57,22200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2650,"percent_change":1711,"volume":2699,"transactions":9,"vwap":2698},"2025-05-30",50.81,51.35,50.675,51.12,57300,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":1029,"percent_change":254,"volume":2384,"transactions":9,"vwap":2704},"2025-05-29",51.87,50.79,51.22,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":23,"percent_change":2711,"volume":2025,"transactions":9,"vwap":2710},"2025-05-28",51.67,52.873,51.09,51.17,-1.44,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2715,"change":877,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-27",51.049999,51.92,50.7,3.2,43900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2609,"percent_change":2095,"volume":2685,"transactions":9,"vwap":2724},"2025-05-23",50,50.43,49.9,50.31,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":573,"percent_change":1078,"volume":2731,"transactions":9,"vwap":2730},"2025-05-22",50.53,50.65,50.12,50.42,69800,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-21",51.9,50.4,50.51,-1.29,-2.49,34900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":253,"percent_change":81,"volume":2746,"transactions":9,"vwap":2745},"2025-05-20",51.83,51.905,51.5,51.8,243400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2673,"change":1988,"percent_change":981,"volume":2752,"transactions":9,"vwap":2673},"2025-05-19",51.43,51.74,51.32,216600,{"date":2754,"open":2755,"high":2756,"low":2696,"close":2599,"change":2349,"percent_change":1842,"volume":2757,"transactions":9,"vwap":2599},"2025-05-16",51.42,51.96,45000,{"date":2759,"open":2704,"high":2681,"low":2760,"close":2761,"change":263,"percent_change":59,"volume":2762,"transactions":9,"vwap":2761},"2025-05-15",50.83,51.54,79600,{"date":2764,"open":2715,"high":2765,"low":2766,"close":2767,"change":22,"percent_change":2512,"volume":2768,"transactions":9,"vwap":2767},"2025-05-14",52.13,51.24,51.31,39100,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":254,"percent_change":1788,"volume":2774,"transactions":9,"vwap":2773},"2025-05-13",52.171,51.64,51.82,140900,{"date":2776,"open":2734,"high":2734,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-12",51.040001,51.72,1.73,3.46,106600,{"date":2783,"open":2723,"high":2784,"low":2785,"close":2786,"change":1703,"percent_change":474,"volume":2787,"transactions":9,"vwap":2786},"2025-05-09",50.029999,49.665,49.99,325900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2723,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2723},"2025-05-08",49.33,50.2,49.277,1.082,2.22,35800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":311,"volume":1633,"transactions":9,"vwap":2801},"2025-05-07",48.91,49.040001,48.52,48.818,0.128,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2199,"percent_change":22,"volume":2809,"transactions":9,"vwap":2808},"2025-05-06",48.39,48.93,48.271,48.69,135500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":222,"percent_change":1606,"volume":2816,"transactions":9,"vwap":2815},"2025-05-05",48.73,49.271,48.66,48.94,89800,{"date":2818,"open":2819,"high":2820,"low":2819,"close":2821,"change":1249,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-02",48.61,49.31,49.21,2.58,37600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2564,"percent_change":1375,"volume":2830,"transactions":9,"vwap":2829},"2025-05-01",47.74,48.31,47.73,47.97,32900,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":332,"volume":2837,"transactions":9,"vwap":2835},"2025-04-30",47.87,46.84,47.67,-0.301,32600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-04-29",47.47,48.22,47.29,47.971,0.371,0.78,47300,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":1703,"percent_change":1788,"volume":2852,"transactions":9,"vwap":2851},"2025-04-28",47.821,47.042,47.6,87400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":284,"percent_change":1527,"volume":2859,"transactions":9,"vwap":2858},"2025-04-25",47.22,47.52,46.95,47.51,39800,{"date":181,"open":177,"high":2856,"low":177,"close":2861,"change":850,"percent_change":1677,"volume":2862,"transactions":9,"vwap":2861},47.39,73000]