[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PY":3,"homepage-market-summary":30,"stock-historical-PY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PY","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 Value ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5523,0.87366,"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},56.28,56.36,56.38,56.1501,56.08,0.2,0.36,158719.895474,58.5,50.080002,20747.404548501992,73.6,2651,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},45.34,23968,8748298.541674,22.1,"2025-04-24",[184,187,196,205,216,225,236,247,258,268,278,287,297,308,319,329,340,351,362,373,382,391,402,412,422,433,443,454,464,475,484,494,503,513,522,530,541,551,559,566,575,584,593,603,611,619,628,637,647,654,662,671,682,690,699,709,717,727,737,746,756,765,774,783,791,799,806,814,823,828,837,845,851,860,867,875,881,889,897,905,913,921,928,934,941,947,954,962,969,975,984,991,998,1005,1013,1022,1029,1036,1043,1050,1055,1063,1070,1078,1085,1093,1099,1107,1114,1118,1124,1131,1139,1147,1153,1158,1164,1170,1176,1183,1192,1201,1208,1214,1222,1229,1236,1244,1252,1257,1264,1270,1277,1286,1294,1301,1307,1315,1322,1329,1335,1341,1348,1356,1364,1370,1377,1383,1390,1397,1402,1409,1416,1425,1431,1435,1441,1449,1457,1463,1468,1474,1478,1485,1491,1497,1503,1509,1514,1517,1525,1531,1538,1546,1553,1561,1568,1574,1582,1586,1593,1601,1606,1612,1619,1624,1628,1636,1642,1647,1653,1660,1666,1672,1680,1687,1692,1696,1702,1708,1714,1717,1722,1727,1733,1737,1742,1748,1754,1759,1765,1770,1777,1783,1788,1793,1799,1806,1814,1820,1827,1834,1839,1846,1854,1858,1865,1870,1877,1884,1890,1896,1902,1907,1912,1918,1923,1928,1933,1940,1947,1952,1958,1964,1971,1976,1981,1988,1993,1999,2003,2009,2013,2017,2021,2025,2030,2034,2038,2043,2046,2053,2056,2062,2068,2074,2078,2084,2090,2095,2101,2108,2112,2115,2120,2125,2130,2135,2140,2145,2151,2157,2164,2169,2174,2181,2187,2193,2198,2203,2209,2215,2223,2229,2234,2241,2249,2257,2263,2271,2278,2283,2287,2291,2297,2302,2307,2313,2318,2324,2331,2337,2341,2346,2352,2357,2363,2368,2374,2379,2387,2393,2399,2407,2412,2418,2425,2431,2437,2444,2452,2457,2463,2469,2476,2483,2490,2497,2503,2509,2516,2522,2527,2534,2542,2549,2554,2559,2564,2570,2575,2579,2583,2589,2595,2602,2609,2614,2619,2625,2629,2634,2641,2646,2651],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},363,56.3022,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",55.73,56.19,0.12,0.21,14960.874925,142,56.0423,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":81,"volume":202,"transactions":203,"vwap":204},"2026-10-02",55.83,56.09,55.96,0.19,11161.43872,241,55.9417,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",55.53,55.82,55.425,55.77,-0.05,-0.09,16920.52506,130,55.6258,{"date":217,"open":218,"high":219,"low":208,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",56.29,56.35,-0.2512,-0.45,16949.62839,155,56.1453,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",56.15,56.16,55.9315,56.0712,-0.3271,-0.58,14140.5167,121,56.0448,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",56.44,56.5,56.365,56.3983,-0.3639,-0.64,15997.5282,94,56.4699,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",56.445,56.79,56.42,56.7622,0.3521,0.62,7414.10954,77,56.6433,{"date":259,"open":260,"high":261,"low":19,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",56.58,56.7,56.4101,-0.1662,-0.29,10489.43708,131,56.5211,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",56.76,56.7999,56.5763,-0.323,-0.57,12542.194515,83,56.6786,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",57.165,56.8993,-0.311,-0.54,19078.26948,205,56.9419,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":127,"volume":294,"transactions":295,"vwap":296},"2026-09-21",57.06,57.29,57.055,57.2103,0.2664,9657.06337,100,57.2267,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",56.87,56.98,56.84,56.9439,-0.3214,-0.56,19513.35861,132,56.9156,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",57.24,57.3827,57.11,57.2653,0.2865,0.5,25119.36351,164,57.2387,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",57.4,57.45,56.9788,-0.4607,-0.8,8837.9419,99,57.3235,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",57.36,57.53,57.32,57.4395,-0.1166,-0.2,36369.64148,60,57.4942,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",57.54,57.689,57.5,57.5561,0.0557,0.1,5861.35072,52,57.5987,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",57.43,57.55,57.405,57.5004,0.648,1.14,7039.119365,56,57.4818,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",56.879,56.96,56.85,56.8524,-0.1243,-0.22,8036.52249,91,56.8816,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",57.195,56.9767,-0.344,-0.6,12751.2426,86,57.0405,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",57.46,57.3207,-0.589,-1.02,9486.30685,96,57.4239,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",57.99,58.035,57.905,57.9097,-0.5302,-0.91,7010.02044,75,57.9745,{"date":403,"open":404,"high":25,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",58.21,58.09,58.4399,0.447,0.77,9792.06303,66,58.3263,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",57.9,58.06,57.9929,0.3124,0.54,7442.541,79,57.9972,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",57.94,58.01,57.62,57.6805,-0.2079,-0.36,8912.88762,72,57.764,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":232,"volume":440,"transactions":441,"vwap":442},"2026-08-31",57.91,57.98,57.8,57.8884,-0.336,20556.693,136,57.9111,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",58.17,58.33,58.13,58.2244,0.2148,0.37,5061.14941,70,58.2152,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",57.8499,58.14,58.0096,-0.1423,-0.24,6677.94969,81,58.0095,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",58.11,58.24,58.07,58.1519,0.0469,0.08,11573.9559,119,58.1408,{"date":476,"open":404,"high":477,"low":425,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",58.23,58.105,-0.1033,-0.18,7871.33898,88,58.0817,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":102,"volume":491,"transactions":492,"vwap":493},"2026-08-24",58.185,58.22,58.03,58.2083,0.3047,19037.28222,111,58.1254,{"date":495,"open":496,"high":497,"low":437,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":194,"vwap":502},"2026-08-21",57.87,58.045,57.9036,0.3693,0.64,12227.77432,57.9306,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",57.85,58,57.5343,-0.6663,-1.14,16518.1167,92,57.7998,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":245,"vwap":521},"2026-08-19",58.04,58.45,58.2006,0.5074,0.88,8814.26294,58.3056,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":127,"volume":528,"transactions":234,"vwap":529},"2026-08-18",57.82,57.89,57.6932,0.2694,8129.45276,57.8185,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",57.65,57.73,57.41,57.4238,-0.5681,-0.98,16044.26661,154,57.4958,{"date":542,"open":543,"high":468,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",58.02,57.97,57.9919,-0.043,-0.07,17091.76106,168,58.0207,{"date":552,"open":553,"high":415,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":473,"vwap":558},"2026-08-13",57.58,58.0349,0.5222,0.91,11166.90352,57.8171,{"date":560,"open":561,"high":354,"low":290,"close":562,"change":563,"percent_change":152,"volume":564,"transactions":549,"vwap":565},"2026-08-12",57.42,57.5127,0.0233,15984.39515,57.4599,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":369,"volume":572,"transactions":573,"vwap":574},"2026-08-11",57.6,57.66,57.4894,-0.1287,9547.81589,118,57.581,{"date":576,"open":344,"high":569,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",57.38,57.6181,0.1493,0.26,15859.417707,153,57.5423,{"date":585,"open":586,"high":587,"low":300,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",56.99,57.4688,0.3417,0.6,14442.364274,105,57.3246,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",57.26,56.93,57.1271,-0.0855,-0.15,12901.9419,115,57.0704,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":369,"volume":609,"transactions":276,"vwap":610},"2026-08-05",57.69,56.95,57.2126,-0.1271,10183.69913,57.1901,{"date":612,"open":19,"high":613,"low":19,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",57.3397,0.6948,1.23,17738.149218,151,56.9671,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":127,"volume":625,"transactions":626,"vwap":627},"2026-08-03",56.66,56.49,56.6449,0.2654,11287.37562,103,56.6032,{"date":629,"open":199,"high":630,"low":631,"close":632,"change":633,"percent_change":112,"volume":634,"transactions":635,"vwap":636},"2026-07-31",56.41,56.05,56.3795,-0.0935,15415.53922,137,56.318,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":441,"vwap":646},"2026-07-30",56.18,56.51,55.99,56.473,-0.4691,-0.82,16302.30138,56.2811,{"date":648,"open":290,"high":331,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":306,"vwap":653},"2026-07-29",56.9421,-0.3405,-0.59,10896.027983,57.1856,{"date":655,"open":301,"high":656,"low":301,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":295,"vwap":661},"2026-07-28",57.3299,57.2826,0.8587,1.52,13349.62412,57.2743,{"date":663,"open":664,"high":238,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",56.3,56.4239,0.6203,1.11,9652.1775,93,56.4006,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",55.35,55.89,55.32,55.8036,0.7938,1.44,31054.76799,215,55.7478,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":537,"volume":688,"transactions":441,"vwap":689},"2026-07-23",55.13,54.87,55.0098,-0.5419,18489.76911,54.9918,{"date":691,"open":189,"high":692,"low":693,"close":694,"change":695,"percent_change":152,"volume":696,"transactions":697,"vwap":698},"2026-07-22",55.7399,55.47,55.5517,0.0221,24287.82455,157,55.5805,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":601,"vwap":708},"2026-07-21",55.485,55.55,55.4,55.5296,0.0946,0.17,14783.0895,55.5143,{"date":710,"open":711,"high":702,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":601,"vwap":716},"2026-07-20",55.4101,55.435,-0.2545,-0.46,15196.104871,55.4861,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":336,"volume":724,"transactions":725,"vwap":726},"2026-07-17",55.95,55.98,55.6201,55.6895,-0.1111,5638.80108,97,55.8258,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",55.3903,55.85,55.8006,0.6184,1.12,8373.4725,80,55.7223,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":380,"vwap":745},"2026-07-15",55.405,55.16,55.1822,0.0267,0.05,11099.058442,55.3012,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",55.27,55.09,55.1555,-0.2887,-0.52,8392.89886,128,55.2004,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":500,"volume":763,"transactions":295,"vwap":764},"2026-07-13",55.44,55.51,55.375,55.4442,0.3552,5647.1775,55.4363,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",54.98,55.145,54.92,55.089001,0.214,0.39,12100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",54.72,54.94,54.685,54.875,0.216,0.4,7300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":325,"volume":790,"transactions":9,"vwap":788},"2026-07-08",54.71,55.0099983,54.63,54.659,-0.442,22700,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",55.36,55.07,55.101,0.228,0.42,8100,{"date":800,"open":776,"high":769,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",54.64,54.873,0.139,0.25,17500,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-07-02",54.53,54.734,54.455,0.679,1.26,19800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",53.901,54.341,53.9,54.055,0.154,0.29,46600,{"date":824,"open":818,"high":825,"low":826,"close":816,"change":211,"percent_change":212,"volume":827,"transactions":9,"vwap":816},"2026-06-30",53.985,53.84,12600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",54,54.02,53.845,53.951,0.015,0.03,15400,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-26",53.74,53.936,53.71,0.475,0.89,10500,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":232,"volume":836,"transactions":9,"vwap":849},"2026-06-25",53.76,54.040001,53.461,-0.314,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",53.88,54.18,53.77,53.775,0.034,0.06,11200,{"date":861,"open":839,"high":818,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",53.69,53.741,0.048,0.09,14500,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",53.61,53.98,53.693,-0.017,-0.03,21800,{"date":876,"open":877,"high":853,"low":878,"close":841,"change":879,"percent_change":211,"volume":880,"transactions":9,"vwap":841},"2026-06-18",53.78,53.705,-0.025,11100,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",54.49,54.54,53.735,-0.829,-1.52,10600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":835,"volume":896,"transactions":9,"vwap":894},"2026-06-16",54.74,54.76,54.56,54.564,0.017,12400,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",54.75,54.84,54.547,0.005,0.01,11300,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":589,"volume":912,"transactions":9,"vwap":910},"2026-06-12",54.23,54.59,54.2,54.542,0.325,3000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":904,"transactions":9,"vwap":918},"2026-06-11",53.85,54.42,53.82,54.217,0.421,0.78,{"date":922,"open":923,"high":924,"low":877,"close":925,"change":926,"percent_change":752,"volume":927,"transactions":9,"vwap":925},"2026-06-10",54.049999,54.25,53.796,-0.283,13800,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":895,"percent_change":835,"volume":933,"transactions":9,"vwap":932},"2026-06-09",54.3,53.56,54.078999,15300,{"date":935,"open":936,"high":916,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",54.29,54.062,-0.145,-0.27,16200,{"date":942,"open":943,"high":801,"low":944,"close":944,"change":945,"percent_change":378,"volume":946,"transactions":9,"vwap":944},"2026-06-05",54.57,54.207,-0.327,21300,{"date":948,"open":916,"high":949,"low":916,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",54.78,54.534,0.412,0.76,20000,{"date":955,"open":936,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",54.32,54.12,54.122,-0.268,-0.49,14600,{"date":963,"open":936,"high":964,"low":936,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-02",54.47,54.39,-0.143,-0.26,21600,{"date":970,"open":943,"high":787,"low":971,"close":972,"change":973,"percent_change":460,"volume":974,"transactions":9,"vwap":972},"2026-06-01",54.435,54.533,-0.133,25900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",54.7,54.82,54.66,54.666,0.152,0.28,22600,{"date":985,"open":986,"high":801,"low":987,"close":988,"change":989,"percent_change":191,"volume":990,"transactions":9,"vwap":988},"2026-05-28",54.52,54.45,54.514,0.066,29100,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":743,"volume":997,"transactions":9,"vwap":995},"2026-05-27",54.62,54.67,54.448,0.029,6000,{"date":999,"open":893,"high":993,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",54.37,54.419,-0.215,-0.39,15900,{"date":1006,"open":1007,"high":1008,"low":883,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",54.525,54.69,54.634,0.764,1.42,17700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",53.51,53.95,53.38,53.87,-0.06,-0.11,13400,{"date":1023,"open":1018,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":137,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",54.11,53.83,53.93,0.246,18000,{"date":1030,"open":1031,"high":826,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",53.66,53.684,-0.169,-0.31,17000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":896,"transactions":9,"vwap":1040},"2026-05-18",53.52,53.91,53.853,0.433,0.81,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":264,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",53.57,53.58,53.42,-0.155,16500,{"date":1051,"open":931,"high":1031,"low":931,"close":1052,"change":1053,"percent_change":797,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",53.575,0.226,18100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":599,"volume":1062,"transactions":9,"vwap":1060},"2026-05-13",53.33,53.41,53.19,53.349,-0.078,8200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":804,"volume":844,"transactions":9,"vwap":1068},"2026-05-12",53.39,53.48,53.02,53.427,0.133,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",53.63,53.21,53.294,-0.1,-0.19,7900,{"date":1079,"open":1047,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":982,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",53.538,53.29,53.394,0.15,7700,{"date":1086,"open":1087,"high":1088,"low":1073,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",53.34,53.44,53.244,-0.399,-0.74,6200,{"date":1094,"open":1095,"high":878,"low":1096,"close":1097,"change":743,"percent_change":865,"volume":1098,"transactions":9,"vwap":1097},"2026-05-06",53.6,53.53,53.643,24100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",53.31,53.661,53.593,0.375,0.7,10100,{"date":1108,"open":1065,"high":869,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-04",53.135,53.218,-0.424,-0.79,9800,{"date":1115,"open":915,"high":1016,"low":1095,"close":1116,"change":1061,"percent_change":599,"volume":1117,"transactions":9,"vwap":1116},"2026-05-01",53.642,9900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1011,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",53.060001,53.72,0.75,5100,{"date":1125,"open":1126,"high":1067,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":827,"transactions":9,"vwap":1128},"2026-04-29",52.89,52.82,52.97,0.036,0.07,{"date":1132,"open":1133,"high":1120,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",52.88,52.84,52.934,0.144,0.27,8500,{"date":1140,"open":1141,"high":1128,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",52.93,52.77,52.79,-0.123,-0.23,5000,{"date":1148,"open":1149,"high":1149,"low":1127,"close":1150,"change":1151,"percent_change":714,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",53.11,52.913,-0.244,10800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":989,"percent_change":191,"volume":844,"transactions":9,"vwap":1157},"2026-04-23",53.2,52.81,53.157,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1075,"volume":1117,"transactions":9,"vwap":1162},"2026-04-22",53.32,53.040001,53.091,-0.055,{"date":1165,"open":1166,"high":1095,"low":1167,"close":1167,"change":1168,"percent_change":429,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",53.509,53.146,-0.193,9300,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1130,"volume":1175,"transactions":9,"vwap":1173},"2026-04-20",53.49,53.339,0.035,9600,{"date":1177,"open":1178,"high":1172,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",52.98,53.304,0.597,1.13,16400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-16",52.57,52.73,52.535,52.707,0.157,0.3,22300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-15",52.47,52.6,52.26,52.55,0.161,0.31,25400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":82,"volume":880,"transactions":9,"vwap":1206},"2026-04-14",52.32,52.43,52.31,52.389,0.073,{"date":1209,"open":1210,"high":1203,"low":1210,"close":1211,"change":1212,"percent_change":254,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",51.865,52.316,0.324,7000,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",52.195,51.98,51.992,-0.489,-0.93,11800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":22,"percent_change":1228,"volume":798,"transactions":9,"vwap":1227},"2026-04-09",52.305,52.53,52.18,52.481,0.38,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":896,"transactions":9,"vwap":1233},"2026-04-08",51.808,52.7,52.281,0.904,1.76,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":967,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",51.38,51.44,51.23,51.377,-0.5,13700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":450,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",51.54,51.67,51.49,51.637,0.188,24200,{"date":1253,"open":1240,"high":1254,"low":1240,"close":1255,"change":803,"percent_change":1137,"volume":1256,"transactions":9,"vwap":1255},"2026-04-02",51.47,51.449,12700,{"date":1258,"open":1259,"high":1254,"low":1260,"close":1261,"change":480,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-01",51.37,51.24,51.31,-0.35,14800,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1248,"change":1268,"percent_change":1269,"volume":1106,"transactions":9,"vwap":1248},"2026-03-31",50.955,51.52,0.805,1.59,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":903,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",50.97,51.11,50.685,0.003,14100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",51.09,51.13,50.67,50.682,-0.594,-1.16,10200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":264,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",51.682,51.83,51.21,51.276,-0.147,11500,{"date":1295,"open":1296,"high":1297,"low":1260,"close":1298,"change":1299,"percent_change":772,"volume":1300,"transactions":9,"vwap":1298},"2026-03-25",51.48,51.58,51.423,0.198,12500,{"date":1302,"open":1260,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1035,"transactions":9,"vwap":1304},"2026-03-24",51.499,51.225,0.18,0.35,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":519,"volume":1314,"transactions":9,"vwap":1312},"2026-03-23",51.19,51.375,51.02,51.044998,0.446,17900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1262,"percent_change":1321,"volume":968,"transactions":9,"vwap":1320},"2026-03-20",50.88,50.91,50.51,50.599,-0.69,{"date":1323,"open":1324,"high":1280,"low":1325,"close":1326,"change":1327,"percent_change":471,"volume":1328,"transactions":9,"vwap":1326},"2026-03-19",50.95,50.75,50.949,0.041,16100,{"date":1330,"open":1254,"high":1254,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",50.908,-0.743,-1.44,18500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":804,"volume":798,"transactions":9,"vwap":1339},"2026-03-17",51.9,51.91,51.651,0.131,{"date":1342,"open":1343,"high":1297,"low":1344,"close":1267,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1267},"2026-03-16",51.5,51.415,0.338,0.66,15500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-13",51.61,51.84,51.182,-0.213,-0.41,13300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",51.62,51.71,51.395,-0.626,-1.2,15000,{"date":1365,"open":1196,"high":1196,"low":1289,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-11",52.021,-0.208,-0.4,18900,{"date":1371,"open":1205,"high":1186,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-10",52.14,52.229,-0.252,-0.48,26400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1227,"change":1382,"percent_change":480,"volume":1182,"transactions":9,"vwap":1227},"2026-03-09",51.99,52.5,51.6,-0.094,{"date":1384,"open":1385,"high":1195,"low":1386,"close":1387,"change":1388,"percent_change":1112,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",52.49,52.19,52.575,-0.419,112200,{"date":1391,"open":1141,"high":1067,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-05",52.781,52.994,-0.599,-1.12,17200,{"date":1398,"open":1399,"high":1031,"low":1059,"close":1103,"change":1400,"percent_change":315,"volume":1401,"transactions":9,"vwap":1103},"2026-03-04",53.37,0.265,9700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":172,"volume":1300,"transactions":9,"vwap":1407},"2026-03-03",52.99,53.578,52.609,53.328,-0.379,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":-6,"volume":1415,"transactions":9,"vwap":1413},"2026-03-02",53.565,53.79,53.707,-0.001,12300,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-27",53.5,53.774,53.45,53.708,-0.076,-0.14,15200,{"date":1426,"open":1427,"high":1427,"low":1096,"close":1428,"change":1429,"percent_change":1228,"volume":1430,"transactions":9,"vwap":1428},"2026-02-26",53.92,53.784,0.206,6900,{"date":1432,"open":1433,"high":1095,"low":1433,"close":1405,"change":1434,"percent_change":82,"volume":946,"transactions":9,"vwap":1405},"2026-02-25",53.425,0.075,{"date":1436,"open":1437,"high":931,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1415,"transactions":9,"vwap":1438},"2026-02-24",53.3,53.503,0.499,0.94,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",53.67,53,53.0040016,-0.606,-1.13,14900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":869,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":869},"2026-02-20",53.14,53.65,52.985,0.326,0.61,19600,{"date":1458,"open":1057,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":714,"volume":946,"transactions":9,"vwap":1461},"2026-02-19",53.435,53.187,53.284,-0.248,{"date":1464,"open":1465,"high":1095,"low":1465,"close":1466,"change":1467,"percent_change":137,"volume":866,"transactions":9,"vwap":1466},"2026-02-18",53.4,53.532,0.247,{"date":1469,"open":1470,"high":1471,"low":1404,"close":1472,"change":1473,"percent_change":201,"volume":1328,"transactions":9,"vwap":1472},"2026-02-17",53.36,53.47,53.285,0.099,{"date":1475,"open":1126,"high":1047,"low":1126,"close":1476,"change":1306,"percent_change":1346,"volume":1477,"transactions":9,"vwap":1476},"2026-02-13",53.186,13900,{"date":1479,"open":826,"high":826,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-12",52.738,52.836,-0.925,-1.72,9400,{"date":1486,"open":917,"high":818,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":927,"transactions":9,"vwap":1488},"2026-02-11",53.7,53.761,0.088,0.16,{"date":1492,"open":1412,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1484,"transactions":9,"vwap":1494},"2026-02-10",53.86,53.673,0.001,0,{"date":1498,"open":841,"high":847,"low":1499,"close":1500,"change":1501,"percent_change":1242,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",53.608,53.672,-0.269,46100,{"date":1504,"open":1045,"high":1505,"low":931,"close":1506,"change":1507,"percent_change":1508,"volume":1293,"transactions":9,"vwap":1506},"2026-02-06",53.96,53.941,0.761,1.43,{"date":1510,"open":1511,"high":1101,"low":1512,"close":1513,"change":369,"percent_change":1354,"volume":1276,"transactions":9,"vwap":1513},"2026-02-05",53.28,53.114,53.18,{"date":1515,"open":1471,"high":1411,"low":1057,"close":1465,"change":1516,"percent_change":843,"volume":1484,"transactions":9,"vwap":1465},"2026-02-04",0.472,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-03",53.058998,52.71,52.928,-0.196,-0.37,18600,{"date":1526,"open":1527,"high":1451,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1243,"transactions":9,"vwap":1528},"2026-02-02",52.45,53.124,0.545,1.04,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":52,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",52.38,52.579,52.141,0.257,10300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1190,"volume":1545,"transactions":9,"vwap":1543},"2026-01-29",52.175,52.42,52.09,52.322,0.156,7200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":232,"volume":1396,"transactions":9,"vwap":1551},"2026-01-28",52.34,52.4,52.060001,52.166,-0.306,{"date":1554,"open":1527,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",52.48,52.36,52.472,-0.168,-0.32,147500,{"date":1562,"open":1563,"high":1232,"low":1197,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-26",52.67,52.64,0.223,0.43,9100,{"date":1569,"open":1385,"high":1385,"low":1570,"close":1571,"change":1572,"percent_change":1145,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",52.24,52.417,-0.12,7400,{"date":1575,"open":1576,"high":1142,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",52.51,52.498,52.537,0.217,0.41,21700,{"date":1583,"open":349,"high":1204,"low":349,"close":1203,"change":1584,"percent_change":615,"volume":1585,"transactions":9,"vwap":1203},"2026-01-21",0.635,932000,{"date":1587,"open":1588,"high":1386,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-20",52.15,51.685,-0.918,-1.75,8600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":221,"volume":1600,"transactions":9,"vwap":1598},"2026-01-16",52.66,52.685,52.58,52.603,-0.236,4600,{"date":1602,"open":1133,"high":1178,"low":1603,"close":1604,"change":1605,"percent_change":471,"volume":904,"transactions":9,"vwap":1604},"2026-01-15",52.83,52.839,0.042,{"date":1607,"open":1232,"high":1127,"low":1608,"close":1609,"change":1610,"percent_change":982,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",52.561,52.797,0.147,7600,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":378,"volume":1618,"transactions":9,"vwap":1616},"2026-01-13",52.935,52.538,52.65,-0.316,19700,{"date":1620,"open":1232,"high":1621,"low":1232,"close":1621,"change":1622,"percent_change":336,"volume":1623,"transactions":9,"vwap":1621},"2026-01-12",52.966,-0.106,9500,{"date":1625,"open":1444,"high":1513,"low":1128,"close":1626,"change":1627,"percent_change":22,"volume":836,"transactions":9,"vwap":1626},"2026-01-09",53.071999,0.108,{"date":1629,"open":1630,"high":1120,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-08",52.953,52.91,52.964,0.419,0.8,3700,{"date":1637,"open":1143,"high":1638,"low":1385,"close":1639,"change":1242,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-07",52.794,52.545,-0.94,5300,{"date":1643,"open":1186,"high":1149,"low":1186,"close":1644,"change":1645,"percent_change":1646,"volume":1623,"transactions":9,"vwap":1644},"2026-01-06",53.044998,0.378,0.72,{"date":1648,"open":1225,"high":1649,"low":1380,"close":1650,"change":1651,"percent_change":1122,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",52.785,52.667,0.392,5800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1490,"volume":782,"transactions":9,"vwap":1658},"2026-01-02",52.22,52.33,52.080002,52.275,0.083,{"date":1661,"open":1549,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":66,"volume":1665,"transactions":9,"vwap":1663},"2025-12-31",52.46,52.192,-0.381,8700,{"date":1667,"open":1668,"high":1668,"low":1578,"close":1669,"change":1670,"percent_change":1020,"volume":1671,"transactions":9,"vwap":1669},"2025-12-30",52.59,52.573,-0.057,8000,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-29",52.692,52.61,52.63,-0.416,-0.78,3200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":879,"percent_change":211,"volume":1686,"transactions":9,"vwap":1685},"2025-12-26",53.078999,53.16,52.94,53.046001,8300,{"date":1688,"open":1689,"high":1451,"low":1689,"close":1690,"change":1691,"percent_change":96,"volume":888,"transactions":9,"vwap":1690},"2025-12-24",52.9,53.070999,0.271,{"date":1693,"open":1603,"high":1126,"low":1694,"close":1695,"change":879,"percent_change":211,"volume":896,"transactions":9,"vwap":1695},"2025-12-23",52.772,52.8,{"date":1697,"open":1698,"high":1631,"low":1698,"close":1699,"change":1700,"percent_change":23,"volume":1701,"transactions":9,"vwap":1699},"2025-12-22",52.76,52.825,0.192,12800,{"date":1703,"open":1704,"high":1127,"low":1668,"close":1705,"change":1706,"percent_change":1083,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",52.62,52.633,0.081,7100,{"date":1709,"open":1710,"high":1631,"low":1711,"close":1712,"change":1713,"percent_change":599,"volume":1175,"transactions":9,"vwap":1712},"2025-12-18",52.74,52.54,52.552,-0.077,{"date":1715,"open":1142,"high":1689,"low":1197,"close":1716,"change":1019,"percent_change":1020,"volume":1484,"transactions":9,"vwap":1716},"2025-12-17",52.629,{"date":1718,"open":1683,"high":1683,"low":1225,"close":1719,"change":1720,"percent_change":1721,"volume":866,"transactions":9,"vwap":1719},"2025-12-16",52.689,-0.445,-0.84,{"date":1723,"open":1724,"high":1513,"low":1725,"close":1726,"change":1434,"percent_change":82,"volume":1567,"transactions":9,"vwap":1726},"2025-12-15",53.055,52.95,53.134,{"date":1728,"open":1420,"high":1420,"low":1729,"close":1519,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1519},"2025-12-12",52.967,-0.228,-0.43,14200,{"date":1734,"open":1161,"high":1399,"low":1161,"close":1735,"change":1736,"percent_change":920,"volume":1243,"transactions":9,"vwap":1735},"2025-12-11",53.287,0.411,{"date":1738,"open":1657,"high":1684,"low":1657,"close":1739,"change":1740,"percent_change":1508,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",52.876,0.743,21500,{"date":1743,"open":1744,"high":1656,"low":1744,"close":1745,"change":1746,"percent_change":873,"volume":1747,"transactions":9,"vwap":1745},"2025-12-09",52.13,52.133,-0.014,6500,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1002,"percent_change":1354,"volume":1753,"transactions":9,"vwap":1752},"2025-12-08",52.35,52.131,52.147,11700,{"date":1755,"open":1756,"high":1564,"low":1757,"close":1757,"change":902,"percent_change":903,"volume":1758,"transactions":9,"vwap":1757},"2025-12-05",52.567,52.362,4900,{"date":1760,"open":1761,"high":1576,"low":1762,"close":1762,"change":1763,"percent_change":1083,"volume":1764,"transactions":9,"vwap":1762},"2025-12-04",52.37,52.357,0.079,5900,{"date":1766,"open":1657,"high":1656,"low":1657,"close":1767,"change":1768,"percent_change":1105,"volume":1769,"transactions":9,"vwap":1767},"2025-12-03",52.278,0.363,10400,{"date":1771,"open":1289,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":743,"volume":1776,"transactions":9,"vwap":1774},"2025-12-02",52.022999,51.738,51.915,0.028,5400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1020,"percent_change":1782,"volume":1077,"transactions":9,"vwap":1781},"2025-12-01",52.02,52.215,51.887,-0.21,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1136,"percent_change":982,"volume":1285,"transactions":9,"vwap":1787},"2025-11-28",51.8,52.076,51.997,{"date":1789,"open":1289,"high":1790,"low":1785,"close":1791,"change":1792,"percent_change":315,"volume":1567,"transactions":9,"vwap":1791},"2025-11-26",52.0099983,51.853,0.258,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":667,"volume":1484,"transactions":9,"vwap":1797},"2025-11-25",51.2,51.63,51.595,0.565,{"date":1800,"open":1272,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":580,"volume":1805,"transactions":9,"vwap":1803},"2025-11-24",51.15,50.89,51.029999,0.132,6600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1545,"transactions":9,"vwap":1811},"2025-11-21",50.555,51.233,50.545,50.898,0.783,1.56,{"date":1815,"open":1816,"high":1290,"low":26,"close":1817,"change":1818,"percent_change":1819,"volume":1573,"transactions":9,"vwap":1817},"2025-11-20",50.99,50.115,-0.435,-0.86,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":966,"percent_change":1826,"volume":1049,"transactions":9,"vwap":1825},"2025-11-19",50.44,50.7,50.431,50.55,-0.28,{"date":1828,"open":1829,"high":1802,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1753,"transactions":9,"vwap":1831},"2025-11-18",50.54,50.423,50.693,0.064,0.13,{"date":1835,"open":1261,"high":1261,"low":1836,"close":1837,"change":1838,"percent_change":887,"volume":1169,"transactions":9,"vwap":1837},"2025-11-17",50.536,50.629,-0.782,{"date":1840,"open":1841,"high":1350,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-14",51.28,51.411,-0.065,-0.13,9200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":398,"volume":1853,"transactions":9,"vwap":1851},"2025-11-13",51.95,51.97,51.46,51.476,-0.472,23500,{"date":1855,"open":1386,"high":1386,"low":1856,"close":1856,"change":1857,"percent_change":1305,"volume":1285,"transactions":9,"vwap":1856},"2025-11-12",51.948,0.091,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1077,"transactions":9,"vwap":1862},"2025-11-11",51.79,51.979,51.857,0.367,0.71,{"date":1866,"open":1240,"high":1381,"low":1867,"close":1248,"change":1868,"percent_change":1869,"volume":1347,"transactions":9,"vwap":1248},"2025-11-10",51.099998,0.285,0.56,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1864,"volume":1876,"transactions":9,"vwap":1873},"2025-11-07",50.94,51.205,50.821,0.359,13100,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1084,"transactions":9,"vwap":1881},"2025-11-06",51.161,50.83,50.846,-0.319,-0.62,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":706,"volume":1062,"transactions":9,"vwap":1888},"2025-11-05",51.14,51.417,51.165,0.086,{"date":1891,"open":1892,"high":1260,"low":1893,"close":1894,"change":1895,"percent_change":714,"volume":1092,"transactions":9,"vwap":1894},"2025-11-04",51.151,51.013,51.078999,-0.234,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":939,"percent_change":752,"volume":1567,"transactions":9,"vwap":1901},"2025-11-03",51.34,51.35,51.17,51.313,{"date":1903,"open":1267,"high":1904,"low":1238,"close":1905,"change":1906,"percent_change":-6,"volume":1106,"transactions":9,"vwap":1905},"2025-10-31",51.73,51.583,-0.002,{"date":1908,"open":1909,"high":1779,"low":1910,"close":1910,"change":1501,"percent_change":752,"volume":1911,"transactions":9,"vwap":1910},"2025-10-30",51.89,51.585,35500,{"date":1913,"open":1914,"high":1915,"low":1289,"close":1916,"change":1917,"percent_change":1883,"volume":773,"transactions":9,"vwap":1916},"2025-10-29",52.25,52.3,51.854,-0.325,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":926,"percent_change":283,"volume":1922,"transactions":9,"vwap":1921},"2025-10-28",52.44,52.179,16000,{"date":1924,"open":1925,"high":1555,"low":1926,"close":1927,"change":1104,"percent_change":1646,"volume":1084,"transactions":9,"vwap":1927},"2025-10-27",52.369,52.29,52.462,{"date":1929,"open":1226,"high":1930,"low":1931,"close":1931,"change":1932,"percent_change":471,"volume":798,"transactions":9,"vwap":1931},"2025-10-24",52.21,52.087002,0.044,{"date":1934,"open":1379,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1105,"volume":1939,"transactions":9,"vwap":1937},"2025-10-23",52.109,51.869,52.042999,0.362,13000,{"date":1941,"open":1942,"high":1849,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1611,"transactions":9,"vwap":1944},"2025-10-22",51.78,51.611,51.681,-0.174,-0.34,{"date":1948,"open":1796,"high":1949,"low":1796,"close":1950,"change":89,"percent_change":1566,"volume":1951,"transactions":9,"vwap":1950},"2025-10-21",51.93,51.855,335400,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1530,"volume":1084,"transactions":9,"vwap":1956},"2025-10-20",51.45,51.69,51.635,0.531,{"date":1959,"open":1960,"high":1961,"low":1802,"close":1962,"change":1963,"percent_change":1122,"volume":798,"transactions":9,"vwap":1962},"2025-10-17",50.906,51.22,51.104,0.382,{"date":1965,"open":1246,"high":1246,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-16",50.637,50.722,-0.635,-1.24,6800,{"date":1972,"open":1904,"high":1904,"low":1279,"close":1973,"change":1974,"percent_change":369,"volume":1975,"transactions":9,"vwap":1973},"2025-10-15",51.357,-0.115,327400,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":59,"percent_change":519,"volume":1641,"transactions":9,"vwap":1980},"2025-10-14",50.86,51.669,51.472,{"date":1982,"open":1983,"high":1900,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1092,"transactions":9,"vwap":1985},"2025-10-13",50.93,50.927,51.021999,0.464,0.92,{"date":1989,"open":1337,"high":1337,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1769,"transactions":9,"vwap":1990},"2025-10-10",50.558,-1.294,-2.5,{"date":1994,"open":1995,"high":1542,"low":1942,"close":1996,"change":1997,"percent_change":644,"volume":1998,"transactions":9,"vwap":1996},"2025-10-09",52.049999,51.852,-0.428,19100,{"date":2000,"open":1372,"high":1662,"low":1372,"close":2001,"change":1706,"percent_change":1490,"volume":2002,"transactions":9,"vwap":2001},"2025-10-08",52.28,16800,{"date":2004,"open":1549,"high":1549,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1876,"transactions":9,"vwap":2006},"2025-10-07",52.11,52.199,-0.132,-0.25,{"date":2010,"open":1576,"high":1576,"low":2001,"close":2011,"change":2012,"percent_change":1019,"volume":1747,"transactions":9,"vwap":2011},"2025-10-06",52.331,-0.032,{"date":2014,"open":1549,"high":1195,"low":1750,"close":2015,"change":2016,"percent_change":1869,"volume":1707,"transactions":9,"vwap":2015},"2025-10-03",52.363,0.294,{"date":2018,"open":1372,"high":1372,"low":1916,"close":2019,"change":2020,"percent_change":743,"volume":844,"transactions":9,"vwap":2019},"2025-10-02",52.069,0.025,{"date":2022,"open":349,"high":1542,"low":1909,"close":2023,"change":2024,"percent_change":1721,"volume":1573,"transactions":9,"vwap":2023},"2025-10-01",52.043999,-0.443,{"date":2026,"open":2027,"high":2028,"low":1657,"close":2028,"change":2029,"percent_change":81,"volume":1430,"transactions":9,"vwap":2028},"2025-09-30",52.171,52.487,0.178,{"date":2031,"open":1205,"high":1556,"low":1226,"close":2032,"change":2033,"percent_change":1075,"volume":896,"transactions":9,"vwap":2032},"2025-09-29",52.309,-0.051,{"date":2035,"open":1779,"high":2036,"low":1779,"close":1556,"change":2037,"percent_change":920,"volume":827,"transactions":9,"vwap":1556},"2025-09-26",52.39,0.405,{"date":2039,"open":1217,"high":2040,"low":2041,"close":2042,"change":967,"percent_change":1242,"volume":1285,"transactions":9,"vwap":2042},"2025-09-25",52.089001,51.76,51.955,{"date":2044,"open":1205,"high":1203,"low":1372,"close":1780,"change":2045,"percent_change":1833,"volume":1753,"transactions":9,"vwap":1780},"2025-09-24",0.067,{"date":2047,"open":1385,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":835,"volume":2052,"transactions":9,"vwap":2050},"2025-09-23",52.56,52.07,52.148,0.016,19300,{"date":2054,"open":1949,"high":1372,"low":1949,"close":2055,"change":865,"percent_change":706,"volume":1611,"transactions":9,"vwap":2055},"2025-09-22",52.132,{"date":2057,"open":1226,"high":1226,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":1401,"transactions":9,"vwap":2059},"2025-09-19",51.981,52.042,-0.086,-0.16,{"date":2063,"open":2049,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1869,"volume":1665,"transactions":9,"vwap":2066},"2025-09-18",52.2,51.921,52.128,0.292,{"date":2069,"open":2049,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":858,"volume":2073,"transactions":9,"vwap":2071},"2025-09-17",52.16,51.836,0.032,3300,{"date":2075,"open":1785,"high":1337,"low":2076,"close":2077,"change":879,"percent_change":211,"volume":1567,"transactions":9,"vwap":2077},"2025-09-16",51.72,51.804,{"date":2079,"open":1995,"high":1995,"low":2080,"close":2081,"change":2082,"percent_change":714,"volume":2083,"transactions":9,"vwap":2081},"2025-09-15",51.81,51.829,-0.242,5200,{"date":2085,"open":1548,"high":1548,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-12",52.070999,-0.277,-0.53,4800,{"date":2091,"open":1337,"high":2092,"low":1337,"close":2092,"change":2093,"percent_change":358,"volume":2094,"transactions":9,"vwap":2092},"2025-09-11",52.348,0.588,12200,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2041,"change":2099,"percent_change":212,"volume":2100,"transactions":9,"vwap":2041},"2025-09-10",51.92,51.615,-0.049,4300,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":336,"volume":2107,"transactions":9,"vwap":2105},"2025-09-09",51.96,51.782,51.809,-0.105,17100,{"date":2109,"open":1247,"high":2103,"low":1247,"close":2110,"change":2111,"percent_change":873,"volume":1592,"transactions":9,"vwap":2110},"2025-09-08",51.914,-0.016,{"date":2113,"open":1533,"high":1533,"low":2076,"close":1949,"change":2114,"percent_change":221,"volume":1600,"transactions":9,"vwap":1949},"2025-09-05",-0.235,{"date":2116,"open":2117,"high":1386,"low":2117,"close":2118,"change":315,"percent_change":2119,"volume":1484,"transactions":9,"vwap":2118},"2025-09-04",51.86,52.165,0.97,{"date":2121,"open":1247,"high":1247,"low":2122,"close":2123,"change":2124,"percent_change":1826,"volume":1537,"transactions":9,"vwap":2123},"2025-09-03",51.43,51.665,-0.144,{"date":2126,"open":1359,"high":1351,"low":2127,"close":2105,"change":2128,"percent_change":304,"volume":2129,"transactions":9,"vwap":2105},"2025-09-02",51.529,-0.293,5600,{"date":2131,"open":1196,"high":1196,"low":1772,"close":2132,"change":2133,"percent_change":211,"volume":2134,"transactions":9,"vwap":2132},"2025-08-29",52.102,-0.024,10700,{"date":2136,"open":2137,"high":1226,"low":2137,"close":2138,"change":2139,"percent_change":369,"volume":1758,"transactions":9,"vwap":2138},"2025-08-28",51.94,52.126,-0.117,{"date":2141,"open":1909,"high":2001,"low":1909,"close":2142,"change":2143,"percent_change":2144,"volume":1747,"transactions":9,"vwap":2142},"2025-08-27",52.243,0.23,0.44,{"date":2146,"open":2147,"high":1995,"low":1337,"close":2148,"change":2149,"percent_change":2150,"volume":927,"transactions":9,"vwap":2148},"2025-08-26",52.029999,52.013,-0.019,-0.04,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1354,"volume":2156,"transactions":9,"vwap":2154},"2025-08-25",52.17,52.032001,-0.212,6700,{"date":2158,"open":2159,"high":1925,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-22",51.75,52.244,1.007,1.97,6300,{"date":2165,"open":1240,"high":1259,"low":2166,"close":2167,"change":2168,"percent_change":2008,"volume":1175,"transactions":9,"vwap":2167},"2025-08-21",51.195,51.237,-0.128,{"date":2170,"open":1254,"high":1254,"low":2171,"close":2172,"change":2173,"percent_change":1490,"volume":1707,"transactions":9,"vwap":2172},"2025-08-20",51.29,51.365,0.084,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1306,"volume":782,"transactions":9,"vwap":2179},"2025-08-19",51.33,51.405,51.16,51.281,0.181,{"date":2182,"open":2183,"high":1309,"low":2184,"close":1867,"change":2185,"percent_change":2186,"volume":1747,"transactions":9,"vwap":1867},"2025-08-18",51.138,51.091,-0.007,-0.01,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2008,"volume":782,"transactions":9,"vwap":2191},"2025-08-15",51.4,51.07,51.107,-0.129,{"date":2194,"open":2195,"high":2196,"low":1872,"close":2196,"change":2197,"percent_change":1262,"volume":1611,"transactions":9,"vwap":2196},"2025-08-14",50.984,51.236,-0.182,{"date":2199,"open":1802,"high":2200,"low":1802,"close":2200,"change":2201,"percent_change":2202,"volume":1567,"transactions":9,"vwap":2200},"2025-08-13",51.418,0.668,1.32,{"date":2204,"open":2205,"high":1325,"low":2205,"close":1325,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1325},"2025-08-12",50.39,0.607,1.21,4700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1945,"percent_change":1262,"volume":2214,"transactions":9,"vwap":2213},"2025-08-11",50.47,50.083,50.143,58400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":1611,"transactions":9,"vwap":2220},"2025-08-08",50.09,50.37,50.07,50.317,0.366,0.73,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":112,"volume":2156,"transactions":9,"vwap":2227},"2025-08-07",50.33,49.88,49.951,-0.087,{"date":2230,"open":26,"high":2231,"low":2232,"close":2232,"change":903,"percent_change":2233,"volume":1138,"transactions":9,"vwap":2232},"2025-08-06",50.27,50.037998,0.02,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":89,"volume":2240,"transactions":9,"vwap":2238},"2025-08-05",50.11,49.87,50.028,0.109,5700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2244},"2025-08-04",49.625,49.919,49.613,0.579,1.17,11000,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2251,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2251},"2025-08-01",49.34,49.49,49.205,-0.68,-1.36,25200,{"date":2258,"open":2259,"high":1825,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1707,"transactions":9,"vwap":2260},"2025-07-31",50.517,50.02,-0.33,-0.66,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":172,"volume":2270,"transactions":9,"vwap":2268},"2025-07-30",50.69,50.719,50.185,50.35,-0.362,1991000,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":547,"volume":2277,"transactions":9,"vwap":2275},"2025-07-29",50.85,50.607,50.712,-0.038,6400,{"date":2279,"open":1318,"high":2280,"low":2281,"close":1325,"change":460,"percent_change":2282,"volume":2163,"transactions":9,"vwap":1325},"2025-07-28",50.98,50.715,-0.47,{"date":2284,"open":2285,"high":1816,"low":2281,"close":1816,"change":2286,"percent_change":804,"volume":2277,"transactions":9,"vwap":1816},"2025-07-25",50.73,0.128,{"date":2288,"open":1279,"high":1867,"low":1978,"close":2289,"change":546,"percent_change":2290,"volume":844,"transactions":9,"vwap":2289},"2025-07-24",50.862,-0.08,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":1042,"volume":1077,"transactions":9,"vwap":2294},"2025-07-23",50.633,50.905,50.57,0.407,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2202,"volume":1853,"transactions":9,"vwap":2300},"2025-07-22",50.18,50.498,0.657,{"date":2303,"open":2219,"high":2299,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":2002,"transactions":9,"vwap":2304},"2025-07-21",49.841,-0.148,-0.3,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1019,"volume":1758,"transactions":9,"vwap":2311},"2025-07-18",50.15,49.85,49.989,-0.029,{"date":2314,"open":2315,"high":2316,"low":138,"close":2316,"change":2317,"percent_change":500,"volume":1573,"transactions":9,"vwap":2316},"2025-07-17",49.76,50.018002,0.318,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":127,"volume":1106,"transactions":9,"vwap":2321},"2025-07-16",49.57,49.7,49.33,0.234,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1939,"transactions":9,"vwap":2328},"2025-07-15",50.049999,49.45,49.466,-0.632,-1.26,{"date":2332,"open":26,"high":2333,"low":2334,"close":2335,"change":2305,"percent_change":264,"volume":2336,"transactions":9,"vwap":2335},"2025-07-14",50.149,49.93,50.098,8800,{"date":2338,"open":2339,"high":2225,"low":2339,"close":2340,"change":439,"percent_change":2262,"volume":1448,"transactions":9,"vwap":2340},"2025-07-11",50.214,50.246,{"date":2342,"open":2343,"high":2285,"low":2344,"close":2345,"change":821,"percent_change":38,"volume":1092,"transactions":9,"vwap":2345},"2025-07-10",50.578,50.565,50.582,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":347,"percent_change":22,"volume":1939,"transactions":9,"vwap":2351},"2025-07-09",50.19,50.31,50.040001,50.292,{"date":2353,"open":2219,"high":2354,"low":2219,"close":2355,"change":2356,"percent_change":418,"volume":1652,"transactions":9,"vwap":2355},"2025-07-08",50.24,50.192,0.272,{"date":2358,"open":2218,"high":2218,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1567,"transactions":9,"vwap":2360},"2025-07-07",49.79,49.92,-0.462,-0.92,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":1299,"percent_change":772,"volume":1671,"transactions":9,"vwap":2367},"2025-07-03",50.22,50.46,50.382,{"date":2369,"open":2315,"high":2370,"low":2315,"close":2371,"change":2372,"percent_change":418,"volume":2373,"transactions":9,"vwap":2371},"2025-07-02",50.2,50.184,0.269,14000,{"date":2375,"open":2376,"high":26,"low":2376,"close":2377,"change":2378,"percent_change":2222,"volume":1152,"transactions":9,"vwap":2377},"2025-07-01",49.22,49.915,0.361,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":102,"volume":2386,"transactions":9,"vwap":2384},"2025-06-30",49.37,49.56,49.328,49.554,0.263,13500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1340,"percent_change":1137,"volume":782,"transactions":9,"vwap":2392},"2025-06-27",49.41,49.489,49.029999,49.291,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2396,"change":2398,"percent_change":1346,"volume":1256,"transactions":9,"vwap":2396},"2025-06-26",49.0099983,49.16,48.99,0.321,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1731,"volume":2406,"transactions":9,"vwap":2404},"2025-06-25",48.81,48.91,48.75,48.839,-0.211,30700,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":1137,"percent_change":159,"volume":2163,"transactions":9,"vwap":2411},"2025-06-24",48.95,49.122,49.049999,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":2417,"percent_change":1346,"volume":1686,"transactions":9,"vwap":2415},"2025-06-23",48.63,48.78,48.525,0.32,{"date":2419,"open":2420,"high":2414,"low":2421,"close":2422,"change":2423,"percent_change":1833,"volume":2424,"transactions":9,"vwap":2422},"2025-06-20",48.62,48.337,48.46,0.061,10900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":873,"volume":2134,"transactions":9,"vwap":2429},"2025-06-18",48.455,48.64,48.399,-0.015,{"date":2432,"open":2403,"high":2403,"low":2433,"close":2434,"change":2435,"percent_change":1883,"volume":2436,"transactions":9,"vwap":2434},"2025-06-17",48.39,48.414,-0.304,14700,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":927,"transactions":9,"vwap":2441},"2025-06-16",48.85,48.7,48.718,0.334,0.69,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":1113,"transactions":9,"vwap":2449},"2025-06-13",48.76,48.83,48.311,48.384,-0.507,-1.04,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":2417,"volume":1092,"transactions":9,"vwap":2455},"2025-06-12",48.6,48.891,0.155,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1262,"volume":1641,"transactions":9,"vwap":2461},"2025-06-11",48.94,48.67,48.736,-0.171,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":1137,"percent_change":1869,"volume":2468,"transactions":9,"vwap":2467},"2025-06-10",48.643,49.0029984,48.907,4000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":22,"volume":1092,"transactions":9,"vwap":2474},"2025-06-09",48.69,48.8,48.588,48.637,0.097,{"date":2477,"open":2478,"high":2478,"low":2422,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-06",48.603,48.54,0.521,1.08,2500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":960,"volume":2386,"transactions":9,"vwap":2488},"2025-06-05",48.14,48.303,48.0099983,48.019001,-0.237,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2495,"percent_change":1368,"volume":2496,"transactions":9,"vwap":2494},"2025-06-04",48.511,48.56,48.256,-0.195,4400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1566,"percent_change":122,"volume":1876,"transactions":9,"vwap":2502},"2025-06-03",48,48.48,47.98,48.451,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2099,"percent_change":1075,"volume":1117,"transactions":9,"vwap":2508},"2025-06-02",47.8,48.049999,47.75,48.021,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2150,"volume":1182,"transactions":9,"vwap":2514},"2025-05-30",48.033001,48.209,47.775,48.07,-0.018,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":580,"percent_change":418,"volume":1243,"transactions":9,"vwap":2521},"2025-05-29",47.948,48.13,47.94,48.088001,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2525,"change":2526,"percent_change":398,"volume":1113,"transactions":9,"vwap":2525},"2025-05-28",48.117,47.828,-0.439,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":2156,"transactions":9,"vwap":2531},"2025-05-27",47.78,48.3,48.267,0.887,1.87,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":1883,"volume":2541,"transactions":9,"vwap":2539},"2025-05-23",47.24,47.56,47.221,47.38,-0.294,17600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":336,"volume":1049,"transactions":9,"vwap":2547},"2025-05-22",47.57,47.92,47.435,47.674,-0.096,{"date":2550,"open":2422,"high":2551,"low":2552,"close":2552,"change":387,"percent_change":2553,"volume":1415,"transactions":9,"vwap":2552},"2025-05-21",48.52,47.77,-2.09,{"date":2555,"open":2556,"high":2557,"low":2415,"close":2558,"change":1076,"percent_change":1003,"volume":2496,"transactions":9,"vwap":2558},"2025-05-20",48.88,49.0079994,48.79,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2150,"percent_change":2290,"volume":1758,"transactions":9,"vwap":2563},"2025-05-19",48.57,49.089001,48.98,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":797,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-05-16",48.505,49.02,0.86,18800,{"date":2571,"open":2572,"high":2454,"low":2573,"close":2454,"change":797,"percent_change":132,"volume":2574,"transactions":9,"vwap":2454},"2025-05-15",48.24,48.21,4100,{"date":2576,"open":2500,"high":2500,"low":2577,"close":2578,"change":460,"percent_change":1242,"volume":1369,"transactions":9,"vwap":2578},"2025-05-14",48.091,48.18,{"date":2580,"open":2414,"high":2581,"low":2582,"close":2582,"change":1782,"percent_change":1731,"volume":1243,"transactions":9,"vwap":2582},"2025-05-13",48.71,48.42,{"date":2584,"open":2585,"high":2414,"low":2586,"close":2414,"change":2587,"percent_change":2588,"volume":1347,"transactions":9,"vwap":2414},"2025-05-12",48.51,48.33,1.39,2.94,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2536,"change":1889,"percent_change":1305,"volume":2594,"transactions":9,"vwap":2536},"2025-05-09",47.235,47.365,47.111,414400,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2568,"volume":2601,"transactions":9,"vwap":2599},"2025-05-08",47.049999,47.609,47.154,0.402,7800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":450,"volume":2336,"transactions":9,"vwap":2607},"2025-05-07",46.75,46.918,46.605,46.752,0.172,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":939,"percent_change":232,"volume":1970,"transactions":9,"vwap":2613},"2025-05-06",46.61,46.886,46.58,{"date":2615,"open":2616,"high":2617,"low":2604,"close":2618,"change":112,"percent_change":429,"volume":1764,"transactions":9,"vwap":2618},"2025-05-05",46.758,47.071999,46.85,{"date":2620,"open":2618,"high":2621,"low":2622,"close":2621,"change":88,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-02",47.02,46.79,1.6,2100,{"date":2626,"open":2627,"high":2611,"low":2628,"close":2628,"change":2150,"percent_change":212,"volume":2240,"transactions":9,"vwap":2628},"2025-05-01",46.46,46.28,{"date":2630,"open":178,"high":2631,"low":178,"close":2632,"change":191,"percent_change":580,"volume":2633,"transactions":9,"vwap":2632},"2025-04-30",46.37,46.32,10000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1199,"volume":1707,"transactions":9,"vwap":2639},"2025-04-29",46.07,46.31,46,46.2,0.142,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1069,"percent_change":821,"volume":1998,"transactions":9,"vwap":2645},"2025-04-28",46.13,45.71,46.057999,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":1033,"percent_change":1523,"volume":1970,"transactions":9,"vwap":2650},"2025-04-25",45.95,45.665,45.925,{"date":182,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2424,"transactions":9,"vwap":2655},45.55,46.119,45.503,46.094002,0.544,1.19]