[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCHP":3,"homepage-market-summary":25,"stock-historical-BCHP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BCHP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Principal Focused Blue Chip ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},37.7164,37.87,37.6739,37.4716,0.2448,0.65,10520.59485,0,40,23.88,21198.060558365432,85.8,810,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},30.73,29236,10671229.052276,21.21,"2025-04-22",[178,181,190,200,208,217,227,236,246,255,265,275,284,295,304,315,324,335,345,353,363,374,382,393,404,415,425,435,444,452,463,473,482,490,500,511,521,531,542,551,561,571,581,591,602,611,621,630,640,648,658,668,679,690,700,711,722,730,738,746,751,755,761,766,773,782,790,798,807,814,821,827,835,843,850,857,864,870,876,882,890,897,903,910,917,922,929,934,941,949,954,962,968,973,979,985,989,996,1002,1008,1014,1020,1025,1032,1036,1044,1051,1058,1063,1067,1072,1076,1082,1089,1093,1098,1105,1110,1116,1122,1128,1134,1142,1149,1158,1165,1172,1177,1182,1190,1197,1204,1212,1217,1224,1230,1236,1242,1251,1258,1265,1272,1280,1286,1294,1301,1310,1316,1321,1328,1334,1339,1343,1350,1357,1363,1368,1373,1377,1381,1386,1395,1402,1406,1414,1421,1427,1433,1440,1443,1448,1453,1457,1462,1467,1471,1476,1481,1486,1491,1496,1500,1505,1510,1515,1518,1524,1530,1534,1537,1543,1547,1552,1558,1562,1566,1568,1572,1576,1580,1584,1588,1591,1595,1599,1601,1605,1609,1613,1617,1620,1625,1629,1632,1637,1641,1646,1651,1654,1661,1666,1669,1673,1676,1679,1683,1687,1693,1696,1699,1703,1708,1712,1715,1720,1727,1732,1736,1739,1743,1746,1748,1751,1755,1762,1768,1773,1777,1780,1784,1787,1793,1797,1802,1807,1812,1817,1823,1828,1836,1841,1845,1851,1857,1863,1868,1873,1878,1884,1890,1892,1899,1902,1907,1909,1915,1919,1922,1927,1931,1938,1943,1948,1952,1956,1962,1966,1970,1977,1982,1987,1990,1995,2001,2006,2012,2015,2018,2024,2030,2034,2041,2044,2048,2053,2058,2063,2070,2073,2077,2081,2086,2092,2096,2101,2106,2112,2117,2122,2129,2135,2141,2147,2152,2159,2165,2171,2176,2181,2187,2192,2198,2204,2212,2216,2222,2230,2236,2242,2248,2253,2260,2264,2271,2279,2282,2286,2291,2295,2299,2305,2311,2317,2324,2331,2340,2344,2352,2360,2364,2372,2378,2384,2391,2400],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},65,37.7844,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":186,"percent_change":108,"volume":187,"transactions":188,"vwap":189},"2026-10-01",37.66,37.83,37.295,-0.0046,22204.5724,108,37.5096,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",37.45,37.8,37.4762,0.0062,0.02,29528.991692,82,37.6413,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":19,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-09-29",37.645,37.36,37.47,124095.347984,682,37.4739,{"date":209,"open":210,"high":210,"low":211,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",37.74,37.43,-0.3949,-1.04,22878.4014,132,37.5444,{"date":218,"open":184,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",37.89,37.62,37.8649,0.2589,0.69,7899.2324,103,37.7983,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",37.18,37.606,0.166,0.44,6885.5724,57,37.3893,{"date":237,"open":238,"high":239,"low":211,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",37.54,37.595,37.44,-0.34,-0.9,40145.5984,186,37.5173,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",38,37.78,-0.215,-0.57,40657.8874,115,37.8443,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",37.58,38.0499,37.995,0.855,2.3,14934.5984,86,37.8983,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",37.24,37.1078,37.14,0.03,0.08,20754.7794,73,37.1418,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":33,"volume":281,"transactions":282,"vwap":283},"2026-09-17",37.38,37.07,37.11,0.27,38074.5724,183,37.1399,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",37.12,37.19,36.7153,36.84,-0.155,-0.42,15112.4484,125,37.0954,{"date":296,"open":287,"high":287,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",36.99,36.995,-0.4691,-1.25,12694.8674,95,37.0972,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",37.34,37.55,37.21,37.4641,-0.0851,-0.23,19493.2274,104,37.3421,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":85,"volume":321,"transactions":322,"vwap":323},"2026-09-11",37.56,37.625,37.5492,0.3792,11195.5724,52,37.5986,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",37.1,37.3239,37.09,37.17,-0.2452,-0.66,11068.5724,80,37.2185,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",37.65,37.4,37.4152,-0.3012,-0.8,12426.9214,83,37.4673,{"date":346,"open":347,"high":347,"low":12,"close":12,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",38.08,-0.5638,-1.47,9413.5984,74,37.8672,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":351,"vwap":362},"2026-09-04",38.35,38.375,38.27,38.2802,-0.2998,-0.78,17897.3014,38.3178,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",38.54,38.67,38.3099,38.58,0.4204,1.1,25808.5974,157,38.4867,{"date":375,"open":376,"high":367,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":333,"vwap":381},"2026-09-02",38.2749,38.1596,0.1996,0.53,11086.960436,38.2335,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",37.98,38.22,37.93,37.96,-0.61,-1.58,19220.5984,171,38.0581,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",38.64,38.8,38.52,38.57,-0.3765,-0.97,43096.597,296,38.6211,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",38.84,39.37,38.74,38.9465,0.1572,0.41,60088.2388,92,39.1652,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",38.65,38.9,38.7893,0.2443,0.63,15129.5978,68,38.765,{"date":426,"open":427,"high":398,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",38.55,38.36,38.545,-0.0156,-0.04,23346.5728,105,38.4292,{"date":436,"open":437,"high":438,"low":355,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",38.43,38.5606,0.2906,0.76,13896.8578,98,38.4249,{"date":445,"open":446,"high":447,"low":446,"close":357,"change":448,"percent_change":449,"volume":450,"transactions":234,"vwap":451},"2026-08-24",38.11,38.335,0.085,0.22,15408.7744,38.2823,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",38.26,38.265,38.145,38.185,0.2052,0.54,14679.0363,55,38.223,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",38.19,38.325,37.9798,-0.3639,-0.95,57115.7678,259,38.0937,{"date":474,"open":475,"high":397,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",38.38,38.3437,0.1283,0.34,6204.0188,53,38.4576,{"date":483,"open":357,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":302,"vwap":489},"2026-08-18",38.39,38.2154,-0.2696,-0.7,16235.15567,38.3115,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",38.68,38.7599,38.485,-0.5188,-1.33,10011.5579,90,38.5908,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",39.25,39.275,38.9016,39.0038,-0.2344,-0.6,26953.3998,166,39.0948,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":33,"volume":518,"transactions":519,"vwap":520},"2026-08-13",39.08,39.3,39.012,39.2382,0.2848,8702.5728,75,39.1312,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":198,"vwap":530},"2026-08-12",39.025,39.07,38.915,38.9534,-0.1766,-0.45,19726.083069,39.0058,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",39.31,39.41,39.1,39.13,-0.1143,-0.29,30283.8518,180,39.2387,{"date":543,"open":20,"high":20,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",39.15,39.2443,0.0189,0.05,23510.9638,130,39.5147,{"date":552,"open":533,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",39.4583,39.105,39.2254,0.1113,0.28,37305.343453,136,39.2268,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":273,"vwap":570},"2026-08-06",39.14,39.23,39.0105,39.1141,0.0049,0.01,18758.700583,39.1402,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",39.68,38.96,39.1092,-0.0808,-0.21,32188.5728,169,39.2114,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",38.81,39.36,39.19,0.37,0.95,42244.6128,287,39.2307,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",38.61,38.9983,38.56,38.82,0.98,2.59,54781.395429,301,38.6913,{"date":603,"open":604,"high":386,"low":605,"close":606,"change":55,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",37.5199,37.2648,37.84,3.25,33181.2348,267,37.6924,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",36.31,36.65,36.215,0.84,2.35,96556.979,498,36.3793,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":251,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",36.14,36.43,35.81,-1.57,14859.5728,81,36.1404,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":138,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",36.07,36.4599,36.06,36.38,0.89,31424.8468,158,36.3762,{"date":641,"open":642,"high":642,"low":643,"close":634,"change":644,"percent_change":98,"volume":645,"transactions":646,"vwap":647},"2026-07-27",36.22,35.95,0.36,13091.028286,71,36.0247,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":196,"volume":655,"transactions":656,"vwap":657},"2026-07-24",35.68,35.98,35.5809,35.7,0.008,183934.6728,97,35.7389,{"date":659,"open":660,"high":653,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",35.61,35.54,35.692,-0.608,-1.67,18824.096055,120,35.6327,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",36.42,36.46,36.26,36.3,-0.18,-0.49,29252.5728,193,36.3714,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",36.5,36.61,36.47,36.48,-0.24,-0.65,20523.0528,165,36.5556,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",36.71,36.97,36.72,0.055,0.15,54784.61256,170,36.7752,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",36.6824,36.8399,36.6,36.665,-0.685,-1.83,14704.2528,84,36.7543,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",37.69,37.71,37.33,37.35,-0.348,-0.92,18362.7798,146,37.5946,{"date":723,"open":724,"high":210,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":433,"vwap":729},"2026-07-15",37.25,37.698,0.5039,1.35,19739.262,37.6533,{"date":731,"open":732,"high":724,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":498,"vwap":737},"2026-07-14",37,37.1941,0.1541,0.42,23665.030209,37.1629,{"date":739,"open":287,"high":267,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":263,"vwap":745},"2026-07-13",36.98,37.04,-0.28,-0.75,8358.5728,37.1097,{"date":747,"open":715,"high":715,"low":279,"close":748,"change":118,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",37.32,0.67,25900,{"date":752,"open":753,"high":278,"low":753,"close":278,"change":644,"percent_change":597,"volume":754,"transactions":9,"vwap":278},"2026-07-09",36.535,12900,{"date":756,"open":682,"high":694,"low":757,"close":692,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":692},"2026-07-08",36.44,-0.27,-0.73,27600,{"date":762,"open":763,"high":763,"low":289,"close":740,"change":764,"percent_change":431,"volume":765,"transactions":9,"vwap":740},"2026-07-07",37.049999,-0.014,16900,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",36.77,36.994,0.164,0.45,12500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",36.835,36.94,36.54,36.83,0.19,0.52,23200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",36.295,36.81,36.64,0.47,1.3,51900,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",35.85,36.2,36.17,0.251,0.7,30800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",36.029999,36.24,35.877,35.919,0.329,0.92,14300,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":587,"volume":813,"transactions":9,"vwap":811},"2026-06-26",35.11,35.72,35.59,0.336,20900,{"date":815,"open":650,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",35.76,35.254,-0.436,-1.22,25000,{"date":822,"open":810,"high":623,"low":823,"close":824,"change":547,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-24",35.65,35.69,0.14,21500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",35.53,35.84,35.64,-0.309,-0.86,63700,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",36.57,35.83,35.949,-0.761,-2.07,52300,{"date":844,"open":704,"high":845,"low":846,"close":692,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":692},"2026-06-18",36.8,36.55,0.3,0.82,35900,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":664,"volume":856,"transactions":9,"vwap":854},"2026-06-17",37.029999,36.35,36.41,-0.62,24600,{"date":858,"open":859,"high":286,"low":860,"close":852,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-06-16",37.00099945,36.9,0.04,0.11,38400,{"date":865,"open":732,"high":866,"low":297,"close":297,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":297},"2026-06-15",37.2,0.8,2.21,18200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":19,"percent_change":19,"volume":875,"transactions":9,"vwap":874},"2026-06-12",36.25,35.951,36.19,9700,{"date":877,"open":878,"high":879,"low":880,"close":874,"change":118,"percent_change":796,"volume":881,"transactions":9,"vwap":874},"2026-06-11",36,36.225,35.5,120900,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",36.4,36.765,35.94,-0.94,-2.55,53700,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":118,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",37.040001,36.099998,36.88,0.68,20400,{"date":898,"open":899,"high":845,"low":684,"close":900,"change":901,"percent_change":902,"volume":760,"transactions":9,"vwap":900},"2026-06-08",36.73,36.63,-0.07,-0.19,{"date":904,"open":306,"high":306,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-05",36.66,36.7,-0.98,-2.6,12200,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":148,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-04",38.099998,37.15,37.68,0.94,50900,{"date":918,"open":919,"high":919,"low":267,"close":715,"change":920,"percent_change":841,"volume":921,"transactions":9,"vwap":715},"2026-06-03",37.46,-0.79,17200,{"date":923,"open":385,"high":924,"low":925,"close":926,"change":927,"percent_change":213,"volume":928,"transactions":9,"vwap":926},"2026-06-02",38.3,38.02,38.12,-0.4,115000,{"date":930,"open":931,"high":366,"low":860,"close":397,"change":932,"percent_change":780,"volume":933,"transactions":9,"vwap":397},"2026-06-01",38.37,0.2,29500,{"date":935,"open":936,"high":397,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-29",38.15,38.32,0.09,0.24,23300,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",37.75,38.25,38.23,0.43,1.14,33600,{"date":950,"open":943,"high":193,"low":307,"close":193,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":193},"2026-05-27",0.23,0.61,9000,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",37.77,37.42,37.57,0.18,0.48,10200,{"date":963,"open":943,"high":964,"low":277,"close":965,"change":902,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-22",37.76,37.39,-0.51,15300,{"date":969,"open":866,"high":970,"low":971,"close":257,"change":938,"percent_change":939,"volume":972,"transactions":9,"vwap":257},"2026-05-21",37.67,37.185,19000,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":780,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-20",36.915,37.49,1.41,29900,{"date":980,"open":981,"high":981,"low":982,"close":693,"change":983,"percent_change":213,"volume":984,"transactions":9,"vwap":693},"2026-05-19",37.29,36.92,-0.39,27400,{"date":986,"open":866,"high":987,"low":866,"close":203,"change":196,"percent_change":547,"volume":988,"transactions":9,"vwap":203},"2026-05-18",37.64,22300,{"date":990,"open":238,"high":991,"low":992,"close":306,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":306},"2026-05-15",37.6,37.28,-0.485,-1.28,27800,{"date":997,"open":998,"high":384,"low":998,"close":999,"change":232,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",37.41,37.825,1.18,14500,{"date":1003,"open":1004,"high":192,"low":329,"close":1005,"change":1006,"percent_change":825,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",37.27,37.385,0.052,15900,{"date":1009,"open":203,"high":240,"low":287,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",37.333,-0.097,-0.26,13600,{"date":1015,"open":1016,"high":1017,"low":211,"close":211,"change":538,"percent_change":1018,"volume":1019,"transactions":9,"vwap":211},"2026-05-11",37.52,37.91,-0.77,11100,{"date":1021,"open":606,"high":606,"low":914,"close":1022,"change":1023,"percent_change":901,"volume":1024,"transactions":9,"vwap":1022},"2026-05-08",37.72,-0.027,18000,{"date":1026,"open":386,"high":248,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-07",37.73,37.747,-0.013,-0.03,13700,{"date":1033,"open":919,"high":956,"low":211,"close":964,"change":1034,"percent_change":1035,"volume":826,"transactions":9,"vwap":964},"2026-05-06",0.596,1.6,{"date":1037,"open":1004,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",37.3,37.115,37.164,0.077,0.21,64400,{"date":1045,"open":866,"high":715,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",36.931,37.087002,-0.043,-0.12,14200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":951,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",37.16,37.31,37.13,0.084,15200,{"date":1059,"open":785,"high":1060,"low":624,"close":1060,"change":1061,"percent_change":1049,"volume":1062,"transactions":9,"vwap":1060},"2026-04-30",37.046001,-0.044,6800,{"date":1064,"open":724,"high":724,"low":1065,"close":328,"change":271,"percent_change":449,"volume":1066,"transactions":9,"vwap":328},"2026-04-29",36.86,11900,{"date":1068,"open":1069,"high":892,"low":1070,"close":1071,"change":1012,"percent_change":487,"volume":921,"transactions":9,"vwap":1071},"2026-04-28",37.02,36.825,37.0099983,{"date":1073,"open":1055,"high":748,"low":286,"close":1004,"change":103,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1004},"2026-04-27",0.16,17300,{"date":1077,"open":1078,"high":308,"low":906,"close":308,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":308},"2026-04-24",36.75,0.645,1.76,26300,{"date":1083,"open":768,"high":1084,"low":757,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-23",36.91,36.565,-0.665,-1.79,24700,{"date":1090,"open":287,"high":267,"low":1071,"close":1091,"change":1092,"percent_change":636,"volume":1057,"transactions":9,"vwap":1091},"2026-04-22",37.23,0.33,{"date":1094,"open":267,"high":306,"low":692,"close":860,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":860},"2026-04-21",-0.16,-0.43,33000,{"date":1099,"open":860,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":758,"volume":1104,"transactions":9,"vwap":1102},"2026-04-20",37.145,36.79,37.060001,-0.1,18700,{"date":1106,"open":286,"high":1107,"low":286,"close":1053,"change":449,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1053},"2026-04-17",37.5,0.6,21600,{"date":1111,"open":1112,"high":732,"low":1113,"close":776,"change":1030,"percent_change":1114,"volume":1115,"transactions":9,"vwap":776},"2026-04-16",36.93,36.734,-0.08,54300,{"date":1117,"open":1118,"high":297,"low":1118,"close":693,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":693},"2026-04-15",36.45,0.59,1.62,104200,{"date":1123,"open":1124,"high":854,"low":1124,"close":635,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":635},"2026-04-14",35.56,1.07,3.03,25500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":909,"transactions":9,"vwap":1131},"2026-04-13",34.44,35.31,0.75,2.17,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-10",34.74,34.51,34.56,-0.02,-0.06,18600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":967,"transactions":9,"vwap":1145},"2026-04-09",34.12,34.58,33.97,0.429,1.26,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",34.34,34.38,33.98,34.151,0.871,2.62,24900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":331,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",32.96,33.28,32.8,-0.22,35000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":960,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-06",33.029999,33.5,32.94,1.45,46100,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":271,"percent_change":939,"volume":1176,"transactions":9,"vwap":1175},"2026-04-02",32.31,33.02,13100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1169,"change":449,"percent_change":749,"volume":1157,"transactions":9,"vwap":1169},"2026-04-01",33.049999,33.15,32.78,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-31",32.02,32.81,32.72,1.072,3.39,16600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":959,"volume":1141,"transactions":9,"vwap":1195},"2026-03-30",31.855,31.985,31.59,31.648,0.058,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1194,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-03-27",32.21,31.55,-0.89,-2.74,42300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":966,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-26",32.68,32.95,32.47,32.48,-1.55,68400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":449,"percent_change":749,"volume":1066,"transactions":9,"vwap":1216},"2026-03-25",33.23,32.965,32.99,{"date":1218,"open":1181,"high":1219,"low":1220,"close":1221,"change":241,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-24",32.83,32.633,32.77,-1.03,24000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":735,"percent_change":1229,"volume":813,"transactions":9,"vwap":1228},"2026-03-23",33.155,33.44,33.11,1.28,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":388,"percent_change":707,"volume":1235,"transactions":9,"vwap":1234},"2026-03-20",32.91,32.59,32.69,22700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1140,"percent_change":674,"volume":1241,"transactions":9,"vwap":1239},"2026-03-19",33.0099983,33.3,32.935,38000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-18",33.75,33.78,33.315,33.36,-0.59,-1.74,49800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":696,"percent_change":232,"volume":1257,"transactions":9,"vwap":1256},"2026-03-17",34.0099983,34.11,33.87,33.95,19100,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-16",33.52,33.8,0.56,1.68,40700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":927,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-13",33.69,33.79,33.24,-1.19,32100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",34.060001,34.07,33.64,-0.69,-2.01,51800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1012,"percent_change":743,"volume":1203,"transactions":9,"vwap":1285},"2026-03-11",34.393,34.46,34.17,34.33,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":901,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-10",34.76,34.805,34.35,34.59,-0.2,56100,{"date":1295,"open":1146,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":48,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",34.69,33.827,34.66,0.17,32500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-06",34.43,34.71,34.375,34.49,-0.58,-1.65,22900,{"date":1311,"open":1312,"high":809,"low":1288,"close":1313,"change":1314,"percent_change":932,"volume":1315,"transactions":9,"vwap":1313},"2026-03-05",34.81,35.07,0.07,22600,{"date":1317,"open":1136,"high":1318,"low":1136,"close":1319,"change":771,"percent_change":788,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",35.15,35,24500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1103,"percent_change":538,"volume":1327,"transactions":9,"vwap":1326},"2026-03-03",34.2,34.745,33.754,34.55,23100,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":696,"percent_change":946,"volume":1333,"transactions":9,"vwap":1332},"2026-03-02",33.94,34.78,34.65,105400,{"date":1335,"open":1336,"high":1337,"low":1323,"close":1338,"change":685,"percent_change":1277,"volume":1309,"transactions":9,"vwap":1338},"2026-02-27",34.32,34.57,34.5,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1136,"change":311,"percent_change":331,"volume":1157,"transactions":9,"vwap":1136},"2026-02-26",34.98,34.481,{"date":1344,"open":1345,"high":1341,"low":1346,"close":1347,"change":1348,"percent_change":1035,"volume":1349,"transactions":9,"vwap":1347},"2026-02-25",34.72,34.705,34.97,0.55,25300,{"date":1351,"open":1153,"high":1352,"low":1353,"close":1354,"change":644,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",34.453,33.86,34.42,1.06,27000,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1274,"change":1361,"percent_change":1202,"volume":1362,"transactions":9,"vwap":1274},"2026-02-23",34.7,33.96,-0.96,30300,{"date":1364,"open":1298,"high":1365,"low":1298,"close":1366,"change":138,"percent_change":805,"volume":1367,"transactions":9,"vwap":1366},"2026-02-20",35.060001,35.02,43000,{"date":1369,"open":1370,"high":1359,"low":1137,"close":1359,"change":674,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1359},"2026-02-19",34.62,-0.52,23700,{"date":1374,"open":1359,"high":1375,"low":1137,"close":1376,"change":143,"percent_change":370,"volume":978,"transactions":9,"vwap":1376},"2026-02-18",35.029999,34.88,{"date":1378,"open":1379,"high":1380,"low":1255,"close":1338,"change":568,"percent_change":270,"volume":1171,"transactions":9,"vwap":1338},"2026-02-17",34.28,34.63,{"date":1382,"open":1298,"high":1288,"low":1383,"close":1306,"change":1384,"percent_change":1096,"volume":1385,"transactions":9,"vwap":1306},"2026-02-13",34.425,-0.15,29400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-12",35.19,35.29,34.61,34.64,-0.55,-1.56,39900,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1388,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1388},"2026-02-11",35.46,35.105,-0.38,-1.07,31800,{"date":1403,"open":880,"high":792,"low":880,"close":1404,"change":825,"percent_change":123,"volume":1405,"transactions":9,"vwap":1404},"2026-02-10",35.57,23500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":98,"volume":1413,"transactions":9,"vwap":1411},"2026-02-09",34.91,35.48,34.9,35.43,0.355,201300,{"date":1415,"open":1416,"high":1417,"low":1138,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-06",34.67,35.075001,0.365,1.05,81200,{"date":1422,"open":1423,"high":1423,"low":1296,"close":1304,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1304},"2026-02-05",35.12,-0.84,-2.36,37900,{"date":1428,"open":1124,"high":1429,"low":1430,"close":1431,"change":1384,"percent_change":291,"volume":1432,"transactions":9,"vwap":1431},"2026-02-04",35.78,35.28,35.55,35100,{"date":1434,"open":1435,"high":1435,"low":1436,"close":653,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":653},"2026-02-03",36.525,35.44,-1.21,-3.28,45300,{"date":1441,"open":1442,"high":1102,"low":1442,"close":1084,"change":938,"percent_change":939,"volume":933,"transactions":9,"vwap":1084},"2026-02-02",36.62,{"date":1444,"open":1445,"high":852,"low":906,"close":1446,"change":742,"percent_change":743,"volume":1447,"transactions":9,"vwap":1446},"2026-01-30",36.998,36.82,67600,{"date":1449,"open":192,"high":192,"low":1450,"close":1451,"change":686,"percent_change":1452,"volume":1189,"transactions":9,"vwap":1451},"2026-01-29",36.654,37.099998,-1.72,{"date":1454,"open":1455,"high":1455,"low":337,"close":943,"change":901,"percent_change":902,"volume":1456,"transactions":9,"vwap":943},"2026-01-28",37.99,21900,{"date":1458,"open":943,"high":1459,"low":1460,"close":1461,"change":825,"percent_change":586,"volume":1157,"transactions":9,"vwap":1461},"2026-01-27",37.86,37.635,37.82,{"date":1463,"open":1464,"high":1465,"low":203,"close":914,"change":557,"percent_change":1132,"volume":1466,"transactions":9,"vwap":914},"2026-01-26",37.529,37.749,37100,{"date":1468,"open":279,"high":919,"low":279,"close":338,"change":138,"percent_change":1469,"volume":1470,"transactions":9,"vwap":338},"2026-01-23",0.86,22400,{"date":1472,"open":1053,"high":308,"low":732,"close":1473,"change":951,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-22",37.080002,0.62,25100,{"date":1477,"open":297,"high":297,"low":1478,"close":1479,"change":280,"percent_change":155,"volume":1480,"transactions":9,"vwap":1479},"2026-01-21",36.464,36.85,22800,{"date":1482,"open":1038,"high":1038,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":856,"transactions":9,"vwap":1483},"2026-01-20",36.58,-0.985,-2.62,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":196,"percent_change":547,"volume":765,"transactions":9,"vwap":1490},"2026-01-16",37.61,37.421,37.565,{"date":1492,"open":713,"high":943,"low":240,"close":1493,"change":1494,"percent_change":1092,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",37.545,0.125,19200,{"date":1497,"open":183,"high":183,"low":229,"close":957,"change":1498,"percent_change":1499,"volume":1320,"transactions":9,"vwap":957},"2026-01-14",-0.05,-0.13,{"date":1501,"open":912,"high":912,"low":204,"close":204,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":204},"2026-01-13",-0.72,-1.89,60400,{"date":1506,"open":1507,"high":1508,"low":912,"close":465,"change":1114,"percent_change":577,"volume":1509,"transactions":9,"vwap":465},"2026-01-12",38.13,38.255,27500,{"date":1511,"open":1512,"high":357,"low":1513,"close":357,"change":118,"percent_change":133,"volume":1514,"transactions":9,"vwap":357},"2026-01-09",38.09,37.95,32200,{"date":1516,"open":386,"high":1517,"low":386,"close":925,"change":1140,"percent_change":1095,"volume":1013,"transactions":9,"vwap":925},"2026-01-08",38.060001,{"date":1519,"open":1520,"high":1521,"low":1517,"close":1522,"change":1499,"percent_change":241,"volume":1523,"transactions":9,"vwap":1522},"2026-01-07",38.316,38.46,38.080002,22100,{"date":1525,"open":1461,"high":1526,"low":193,"close":1527,"change":787,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-06",38.28,38.21,1.25,39300,{"date":1531,"open":238,"high":1532,"low":238,"close":210,"change":771,"percent_change":1533,"volume":1320,"transactions":9,"vwap":210},"2026-01-05",37.88,1.21,{"date":1535,"open":337,"high":337,"low":1451,"close":981,"change":902,"percent_change":966,"volume":1536,"transactions":9,"vwap":981},"2026-01-02",17600,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":742,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-12-31",37.81,37.48,-0.74,26000,{"date":1544,"open":193,"high":1545,"low":1546,"close":964,"change":1498,"percent_change":1499,"volume":863,"transactions":9,"vwap":964},"2025-12-30",37.985,37.738,{"date":1548,"open":1027,"high":606,"low":1549,"close":1539,"change":1550,"percent_change":685,"volume":1551,"transactions":9,"vwap":1539},"2025-12-29",37.7,-0.09,21000,{"date":1553,"open":1554,"high":1555,"low":606,"close":1556,"change":270,"percent_change":271,"volume":1557,"transactions":9,"vwap":1556},"2025-12-26",37.865,37.97,37.9,8800,{"date":1559,"open":1560,"high":1560,"low":1022,"close":13,"change":862,"percent_change":1561,"volume":772,"transactions":9,"vwap":13},"2025-12-24",38.14,0.29,{"date":1563,"open":919,"high":956,"low":277,"close":964,"change":280,"percent_change":1564,"volume":1565,"transactions":9,"vwap":964},"2025-12-23",0.72,55900,{"date":1567,"open":981,"high":976,"low":981,"close":976,"change":1561,"percent_change":128,"volume":984,"transactions":9,"vwap":976},"2025-12-22",{"date":1569,"open":269,"high":1570,"low":286,"close":866,"change":557,"percent_change":440,"volume":1571,"transactions":9,"vwap":866},"2025-12-19",37.247,10700,{"date":1573,"open":716,"high":716,"low":1065,"close":982,"change":478,"percent_change":1574,"volume":1575,"transactions":9,"vwap":982},"2025-12-18",0.93,17500,{"date":1577,"open":740,"high":1071,"low":1578,"close":1483,"change":685,"percent_change":686,"volume":1579,"transactions":9,"vwap":1483},"2025-12-17",36.575,20800,{"date":1581,"open":1582,"high":740,"low":906,"close":1446,"change":901,"percent_change":902,"volume":1583,"transactions":9,"vwap":1446},"2025-12-16",36.76,46900,{"date":1585,"open":957,"high":957,"low":845,"close":1586,"change":927,"percent_change":1400,"volume":1587,"transactions":9,"vwap":1586},"2025-12-15",36.89,37600,{"date":1589,"open":184,"high":184,"low":229,"close":981,"change":1392,"percent_change":1590,"volume":1109,"transactions":9,"vwap":981},"2025-12-12",-1.45,{"date":1592,"open":1549,"high":1459,"low":1593,"close":606,"change":862,"percent_change":1561,"volume":1594,"transactions":9,"vwap":606},"2025-12-11",37.59,31300,{"date":1596,"open":1593,"high":1597,"low":919,"close":1027,"change":862,"percent_change":1561,"volume":1598,"transactions":9,"vwap":1027},"2025-12-10",37.753,22000,{"date":1600,"open":307,"high":1022,"low":307,"close":220,"change":1030,"percent_change":1114,"volume":1356,"transactions":9,"vwap":220},"2025-12-09",{"date":1602,"open":1539,"high":1461,"low":1603,"close":337,"change":1499,"percent_change":241,"volume":1604,"transactions":9,"vwap":337},"2025-12-08",37.53,106800,{"date":1606,"open":970,"high":1607,"low":970,"close":249,"change":696,"percent_change":123,"volume":1608,"transactions":9,"vwap":249},"2025-12-05",37.92,192800,{"date":1610,"open":943,"high":13,"low":1611,"close":1612,"change":1140,"percent_change":1095,"volume":972,"transactions":9,"vwap":1612},"2025-12-04",37.51,37.63,{"date":1614,"open":1549,"high":1615,"low":307,"close":713,"change":1103,"percent_change":1012,"volume":1616,"transactions":9,"vwap":713},"2025-12-03",37.79,11800,{"date":1618,"open":193,"high":1607,"low":964,"close":1615,"change":103,"percent_change":1074,"volume":1619,"transactions":9,"vwap":1615},"2025-12-02",16100,{"date":1621,"open":1622,"high":1622,"low":713,"close":1027,"change":758,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1027},"2025-12-01",38.029999,-0.71,16500,{"date":1626,"open":1512,"high":1512,"low":184,"close":248,"change":1561,"percent_change":1627,"volume":1628,"transactions":9,"vwap":248},"2025-11-28",0.77,21100,{"date":1630,"open":1549,"high":1615,"low":970,"close":714,"change":1299,"percent_change":771,"volume":1631,"transactions":9,"vwap":714},"2025-11-26",17800,{"date":1633,"open":279,"high":238,"low":1634,"close":238,"change":48,"percent_change":1635,"volume":1636,"transactions":9,"vwap":238},"2025-11-25",37.078999,1.32,15500,{"date":1638,"open":778,"high":287,"low":778,"close":763,"change":1639,"percent_change":1640,"volume":1636,"transactions":9,"vwap":763},"2025-11-24",0.57,1.56,{"date":1642,"open":672,"high":1643,"low":1644,"close":684,"change":143,"percent_change":1419,"volume":1645,"transactions":9,"vwap":684},"2025-11-21",36.67,36.060001,37800,{"date":1647,"open":308,"high":992,"low":1648,"close":893,"change":1371,"percent_change":1649,"volume":1650,"transactions":9,"vwap":893},"2025-11-20",36.078999,-1.42,23900,{"date":1652,"open":899,"high":899,"low":1653,"close":1442,"change":938,"percent_change":118,"volume":1636,"transactions":9,"vwap":1442},"2025-11-19",36.361,{"date":1655,"open":1656,"high":694,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1109,"transactions":9,"vwap":1658},"2025-11-18",36.49,36.305,36.53,-0.37,-1,{"date":1662,"open":1039,"high":748,"low":1663,"close":860,"change":291,"percent_change":1664,"volume":1665,"transactions":9,"vwap":860},"2025-11-17",36.741,-1.13,14700,{"date":1667,"open":892,"high":240,"low":892,"close":748,"change":901,"percent_change":902,"volume":1668,"transactions":9,"vwap":748},"2025-11-14",14400,{"date":1670,"open":1517,"high":1517,"low":1054,"close":965,"change":1671,"percent_change":1672,"volume":1171,"transactions":9,"vwap":965},"2025-11-13",-0.76,-1.99,{"date":1674,"open":454,"high":454,"low":248,"close":936,"change":568,"percent_change":270,"volume":1675,"transactions":9,"vwap":936},"2025-11-12",13000,{"date":1677,"open":248,"high":1678,"low":13,"close":1560,"change":270,"percent_change":271,"volume":1127,"transactions":9,"vwap":1560},"2025-11-11",38.17,{"date":1680,"open":454,"high":454,"low":1461,"close":446,"change":780,"percent_change":1681,"volume":1682,"transactions":9,"vwap":446},"2025-11-10",1.38,23800,{"date":1684,"open":716,"high":1593,"low":1685,"close":1593,"change":271,"percent_change":1042,"volume":1686,"transactions":9,"vwap":1593},"2025-11-07",37.022999,28300,{"date":1688,"open":248,"high":248,"low":1689,"close":1611,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1611},"2025-11-06",37.365,-0.5,-1.32,29600,{"date":1694,"open":1607,"high":936,"low":1027,"close":1695,"change":1139,"percent_change":1498,"volume":1075,"transactions":9,"vwap":1695},"2025-11-05",38.0099983,{"date":1697,"open":386,"high":931,"low":386,"close":1622,"change":1659,"percent_change":1361,"volume":1698,"transactions":9,"vwap":1622},"2025-11-04",14100,{"date":1700,"open":365,"high":366,"low":1701,"close":1702,"change":1042,"percent_change":1348,"volume":1127,"transactions":9,"vwap":1702},"2025-11-03",38.33,38.4,{"date":1704,"open":1705,"high":1705,"low":1522,"close":465,"change":411,"percent_change":1706,"volume":1707,"transactions":9,"vwap":465},"2025-10-31",38.5,1.09,23000,{"date":1709,"open":1455,"high":936,"low":943,"close":249,"change":686,"percent_change":1710,"volume":1711,"transactions":9,"vwap":249},"2025-10-30",-1.69,172400,{"date":1713,"open":1714,"high":1714,"low":1526,"close":437,"change":1384,"percent_change":983,"volume":1164,"transactions":9,"vwap":437},"2025-10-29",38.78,{"date":1716,"open":1717,"high":1718,"low":398,"close":368,"change":1719,"percent_change":1119,"volume":1575,"transactions":9,"vwap":368},"2025-10-28",38.612,38.71,0.225,{"date":1721,"open":1722,"high":1722,"low":355,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-10-27",38.51,38.355,0.335,0.88,20200,{"date":1728,"open":248,"high":1729,"low":1730,"close":925,"change":1731,"percent_change":848,"volume":1726,"transactions":9,"vwap":925},"2025-10-24",38.16,37.982,0.31,{"date":1733,"open":1734,"high":964,"low":1016,"close":714,"change":959,"percent_change":960,"volume":1735,"transactions":9,"vwap":714},"2025-10-23",37.538,38600,{"date":1737,"open":249,"high":249,"low":240,"close":1603,"change":1012,"percent_change":1277,"volume":1738,"transactions":9,"vwap":1603},"2025-10-22",17400,{"date":1740,"open":1741,"high":1461,"low":1741,"close":1615,"change":771,"percent_change":1533,"volume":1742,"transactions":9,"vwap":1615},"2025-10-21",37.623,40000,{"date":1744,"open":1745,"high":238,"low":1745,"close":306,"change":449,"percent_change":1119,"volume":1624,"transactions":9,"vwap":306},"2025-10-20",37.22,{"date":1747,"open":1084,"high":286,"low":785,"close":286,"change":1042,"percent_change":1639,"volume":1636,"transactions":9,"vwap":286},"2025-10-17",{"date":1749,"open":981,"high":240,"low":1750,"close":1084,"change":1012,"percent_change":487,"volume":1189,"transactions":9,"vwap":1084},"2025-10-16",36.778,{"date":1752,"open":1603,"high":1603,"low":1473,"close":329,"change":1753,"percent_change":983,"volume":1754,"transactions":9,"vwap":329},"2025-10-15",-0.144,10300,{"date":1756,"open":1757,"high":1758,"low":1084,"close":1759,"change":1760,"percent_change":1292,"volume":1761,"transactions":9,"vwap":1759},"2025-10-14",36.985,37.489,37.314,-0.076,28500,{"date":1763,"open":1764,"high":998,"low":1764,"close":965,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":965},"2025-10-13",37.278,0.64,1.74,5900,{"date":1769,"open":1461,"high":219,"low":1078,"close":1078,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1078},"2025-10-10",-1.06,-2.8,16300,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1539,"change":1498,"percent_change":1499,"volume":972,"transactions":9,"vwap":1539},"2025-10-09",38.29,37.642,{"date":1778,"open":1022,"high":1532,"low":1022,"close":1459,"change":1042,"percent_change":1262,"volume":1779,"transactions":9,"vwap":1459},"2025-10-08",15400,{"date":1781,"open":1782,"high":1782,"low":1593,"close":337,"change":1384,"percent_change":927,"volume":1783,"transactions":9,"vwap":337},"2025-10-07",37.94,27300,{"date":1785,"open":307,"high":1539,"low":307,"close":193,"change":1786,"percent_change":1731,"volume":1624,"transactions":9,"vwap":193},"2025-10-06",0.115,{"date":1788,"open":1789,"high":219,"low":220,"close":1790,"change":1791,"percent_change":568,"volume":1792,"transactions":9,"vwap":1790},"2025-10-03",37.85,37.685,0.005,12400,{"date":1794,"open":1027,"high":210,"low":204,"close":914,"change":1795,"percent_change":1139,"volume":1796,"transactions":9,"vwap":914},"2025-10-02",-0.007,19800,{"date":1798,"open":1789,"high":1789,"low":1799,"close":1800,"change":1006,"percent_change":825,"volume":1801,"transactions":9,"vwap":1800},"2025-10-01",37.547,37.687,16000,{"date":1803,"open":13,"high":13,"low":1804,"close":1460,"change":1805,"percent_change":118,"volume":1806,"transactions":9,"vwap":1460},"2025-09-30",37.369,0.095,11000,{"date":1808,"open":1603,"high":1809,"low":240,"close":238,"change":1810,"percent_change":1811,"volume":1579,"transactions":9,"vwap":238},"2025-09-29",37.637,0.173,0.46,{"date":1813,"open":957,"high":919,"low":724,"close":1814,"change":1815,"percent_change":771,"volume":1816,"transactions":9,"vwap":1814},"2025-09-26",37.367,0.169,11400,{"date":1818,"open":1038,"high":748,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":806,"transactions":9,"vwap":1820},"2025-09-25",37.108,37.198,-0.306,-0.82,{"date":1824,"open":1459,"high":1459,"low":919,"close":1825,"change":1826,"percent_change":1277,"volume":1827,"transactions":9,"vwap":1825},"2025-09-24",37.504,-0.259,48600,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-23",38.2,37.714,37.763,-0.547,-1.43,32600,{"date":1837,"open":1678,"high":937,"low":1678,"close":1838,"change":1839,"percent_change":1163,"volume":1840,"transactions":9,"vwap":1838},"2025-09-22",38.31,-0.083,15700,{"date":1842,"open":1459,"high":1843,"low":1459,"close":1843,"change":1844,"percent_change":1765,"volume":1109,"transactions":9,"vwap":1843},"2025-09-19",38.393,0.244,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":780,"volume":875,"transactions":9,"vwap":1849},"2025-09-18",38.18,38.262,38.149,0.199,{"date":1852,"open":936,"high":936,"low":1853,"close":1513,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1513},"2025-09-17",37.869,-0.133,-0.35,19400,{"date":1858,"open":1517,"high":936,"low":1859,"close":1860,"change":1861,"percent_change":19,"volume":1862,"transactions":9,"vwap":1860},"2025-09-16",38.040001,38.083,0.001,10500,{"date":1864,"open":184,"high":1865,"low":184,"close":1865,"change":1866,"percent_change":867,"volume":1867,"transactions":9,"vwap":1865},"2025-09-15",38.082001,0.302,10400,{"date":1869,"open":912,"high":912,"low":964,"close":249,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":249},"2025-09-12",-0.204,-0.54,16400,{"date":1874,"open":1615,"high":1622,"low":1615,"close":1875,"change":1876,"percent_change":1132,"volume":1877,"transactions":9,"vwap":1875},"2025-09-11",37.984,0.284,19600,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1549,"change":1882,"percent_change":1822,"volume":1883,"transactions":9,"vwap":1549},"2025-09-10",38.075001,37.615,-0.312,11300,{"date":1885,"open":384,"high":1859,"low":1886,"close":1887,"change":1888,"percent_change":939,"volume":1889,"transactions":9,"vwap":1887},"2025-09-09",37.971,38.012001,0.092,20100,{"date":1891,"open":210,"high":1513,"low":210,"close":1607,"change":280,"percent_change":1564,"volume":1309,"transactions":9,"vwap":1607},"2025-09-08",{"date":1893,"open":1894,"high":1894,"low":1895,"close":337,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":337},"2025-09-05",38.6,37.515,-0.33,-0.87,8000,{"date":1900,"open":1022,"high":384,"low":257,"close":384,"change":379,"percent_change":1901,"volume":1514,"transactions":9,"vwap":384},"2025-09-04",1.42,{"date":1903,"open":307,"high":1904,"low":992,"close":192,"change":547,"percent_change":1905,"volume":1906,"transactions":9,"vwap":192},"2025-09-03",37.558,0.13,35700,{"date":1908,"open":267,"high":338,"low":852,"close":338,"change":1163,"percent_change":1307,"volume":1057,"transactions":9,"vwap":338},"2025-09-02",{"date":1910,"open":1607,"high":1607,"low":1911,"close":220,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":220},"2025-08-29",37.531,-0.258,-0.68,16800,{"date":1916,"open":1615,"high":1556,"low":1549,"close":1917,"change":1918,"percent_change":379,"volume":1883,"transactions":9,"vwap":1917},"2025-08-28",37.878,0.198,{"date":1920,"open":1016,"high":914,"low":1016,"close":914,"change":1921,"percent_change":280,"volume":1557,"transactions":9,"vwap":914},"2025-08-27",0.102,{"date":1923,"open":1027,"high":13,"low":1924,"close":1925,"change":1926,"percent_change":901,"volume":1542,"transactions":9,"vwap":1925},"2025-08-26",37.443,37.578,-0.028,{"date":1928,"open":1539,"high":1539,"low":1929,"close":230,"change":1930,"percent_change":1690,"volume":1013,"transactions":9,"vwap":230},"2025-08-25",37.602,-0.189,{"date":1932,"open":1091,"high":1933,"low":1091,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-08-22",37.813,37.795,0.675,1.82,14900,{"date":1939,"open":724,"high":724,"low":1940,"close":286,"change":1941,"percent_change":1942,"volume":1456,"transactions":9,"vwap":286},"2025-08-21",36.96,-0.113,-0.3,{"date":1944,"open":338,"high":338,"low":1945,"close":1946,"change":1947,"percent_change":675,"volume":826,"transactions":9,"vwap":1946},"2025-08-20",37.007,37.233,-0.182,{"date":1949,"open":183,"high":183,"low":716,"close":1950,"change":1951,"percent_change":1897,"volume":1877,"transactions":9,"vwap":1950},"2025-08-19",37.415,-0.327,{"date":1953,"open":193,"high":193,"low":1954,"close":1955,"change":1061,"percent_change":1049,"volume":1883,"transactions":9,"vwap":1955},"2025-08-18",37.654,37.742,{"date":1957,"open":1782,"high":1782,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-15",37.786,-0.094,-0.25,10600,{"date":1963,"open":964,"high":1964,"low":210,"close":1532,"change":118,"percent_change":133,"volume":1965,"transactions":9,"vwap":1532},"2025-08-14",37.899,18100,{"date":1967,"open":1461,"high":1461,"low":317,"close":1612,"change":1968,"percent_change":270,"volume":1969,"transactions":9,"vwap":1612},"2025-08-13",0.012,18300,{"date":1971,"open":238,"high":1612,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-12",37.465,37.618,0.357,0.96,209100,{"date":1978,"open":192,"high":192,"low":1979,"close":1979,"change":1980,"percent_change":538,"volume":1981,"transactions":9,"vwap":1979},"2025-08-11",37.261,-0.107,10000,{"date":1983,"open":748,"high":1984,"low":1038,"close":1985,"change":1986,"percent_change":138,"volume":1616,"transactions":9,"vwap":1985},"2025-08-08",37.408,37.368,0.118,{"date":1988,"open":1556,"high":1556,"low":1445,"close":724,"change":1989,"percent_change":1671,"volume":1598,"transactions":9,"vwap":724},"2025-08-07",-0.286,{"date":1991,"open":1004,"high":238,"low":1745,"close":1992,"change":1993,"percent_change":1994,"volume":995,"transactions":9,"vwap":1992},"2025-08-06",37.536,0.317,0.85,{"date":1996,"open":238,"high":257,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1872,"transactions":9,"vwap":1998},"2025-08-05",37.205,37.219,-0.451,-1.2,{"date":2002,"open":193,"high":193,"low":2003,"close":970,"change":2004,"percent_change":1533,"volume":2005,"transactions":9,"vwap":970},"2025-08-04",37.477,0.451,31600,{"date":2007,"open":210,"high":210,"low":2008,"close":1998,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1998},"2025-08-01",36.991,-1.041,-2.72,221600,{"date":2013,"open":397,"high":397,"low":1507,"close":454,"change":280,"percent_change":2014,"volume":820,"transactions":9,"vwap":454},"2025-07-31",0.71,{"date":2016,"open":446,"high":446,"low":1461,"close":1455,"change":2017,"percent_change":1299,"volume":1698,"transactions":9,"vwap":1455},"2025-07-30",0.064,{"date":2019,"open":384,"high":248,"low":2020,"close":2021,"change":2022,"percent_change":1092,"volume":2023,"transactions":9,"vwap":2021},"2025-07-29",37.882,37.926,0.124,77100,{"date":2025,"open":386,"high":386,"low":2026,"close":2027,"change":2028,"percent_change":901,"volume":2029,"transactions":9,"vwap":2027},"2025-07-28",37.761,37.802,-0.026,21800,{"date":2031,"open":1027,"high":1607,"low":1027,"close":2032,"change":2033,"percent_change":644,"volume":1257,"transactions":9,"vwap":2032},"2025-07-25",37.828,0.137,{"date":2035,"open":2036,"high":1027,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-24",37.641,37.691,0.324,0.87,15800,{"date":2042,"open":992,"high":277,"low":1997,"close":1814,"change":2043,"percent_change":1627,"volume":1872,"transactions":9,"vwap":1814},"2025-07-23",0.287,{"date":2045,"open":229,"high":1745,"low":2046,"close":1473,"change":2047,"percent_change":1384,"volume":1772,"transactions":9,"vwap":1473},"2025-07-22",36.969,-0.056,{"date":2049,"open":2050,"high":748,"low":2050,"close":2051,"change":2052,"percent_change":1731,"volume":1013,"transactions":9,"vwap":2051},"2025-07-21",33.99,37.136,0.116,{"date":2054,"open":1038,"high":1038,"low":2055,"close":1069,"change":2056,"percent_change":2057,"volume":1088,"transactions":9,"vwap":1069},"2025-07-18",36.979,-0.175,-0.47,{"date":2059,"open":1101,"high":2060,"low":1101,"close":2060,"change":2061,"percent_change":2062,"volume":781,"transactions":9,"vwap":2060},"2025-07-17",37.195,0.383,1.04,{"date":2064,"open":2065,"high":778,"low":682,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-16",36.777,36.812,0.035,0.1,9800,{"date":2071,"open":860,"high":1112,"low":2065,"close":2065,"change":2072,"percent_change":1896,"volume":1877,"transactions":9,"vwap":2065},"2025-07-15",-0.123,{"date":2074,"open":899,"high":2046,"low":2075,"close":860,"change":1905,"percent_change":148,"volume":2076,"transactions":9,"vwap":860},"2025-07-14",36.695,18500,{"date":2078,"open":1479,"high":1479,"low":2079,"close":768,"change":2080,"percent_change":1896,"volume":1969,"transactions":9,"vwap":768},"2025-07-11",36.733,-0.122,{"date":2082,"open":1084,"high":776,"low":2083,"close":2084,"change":695,"percent_change":696,"volume":2085,"transactions":9,"vwap":2084},"2025-07-10",36.68,36.892,6500,{"date":2087,"open":694,"high":289,"low":2088,"close":2089,"change":2090,"percent_change":1765,"volume":2091,"transactions":9,"vwap":2089},"2025-07-09",36.666,36.837,0.234,35600,{"date":2093,"open":1582,"high":1582,"low":1483,"close":2094,"change":2095,"percent_change":291,"volume":1779,"transactions":9,"vwap":2094},"2025-07-08",36.603,-0.154,{"date":2097,"open":2098,"high":2098,"low":2083,"close":2099,"change":2100,"percent_change":1913,"volume":1779,"transactions":9,"vwap":2099},"2025-07-07",36.975,36.757,-0.252,{"date":2102,"open":899,"high":2103,"low":899,"close":2103,"change":2104,"percent_change":727,"volume":2105,"transactions":9,"vwap":2103},"2025-07-03",37.0089989,0.493,7700,{"date":2107,"open":2108,"high":1658,"low":2109,"close":2110,"change":2111,"percent_change":108,"volume":1315,"transactions":9,"vwap":2110},"2025-07-02",36.51,36.445,36.516,-0.004,{"date":2113,"open":1483,"high":1442,"low":2114,"close":2115,"change":2116,"percent_change":538,"volume":1001,"transactions":9,"vwap":2115},"2025-07-01",36.423,36.52,-0.108,{"date":2118,"open":1078,"high":1078,"low":2108,"close":2119,"change":2120,"percent_change":411,"volume":2121,"transactions":9,"vwap":2119},"2025-06-30",36.628,0.151,15100,{"date":2123,"open":2124,"high":681,"low":2125,"close":2126,"change":2127,"percent_change":133,"volume":2128,"transactions":9,"vwap":2126},"2025-06-27",36.33,36.18,36.477,0.238,11500,{"date":2130,"open":2131,"high":872,"low":2131,"close":2132,"change":2133,"percent_change":1528,"volume":2134,"transactions":9,"vwap":2132},"2025-06-26",35.91,36.239,0.449,8300,{"date":2136,"open":2137,"high":2137,"low":823,"close":2138,"change":2139,"percent_change":1384,"volume":2140,"transactions":9,"vwap":2138},"2025-06-25",35.99,35.79,-0.055,28800,{"date":2142,"open":1429,"high":651,"low":2143,"close":2144,"change":2145,"percent_change":1681,"volume":2146,"transactions":9,"vwap":2144},"2025-06-24",35.71,35.845,0.487,40400,{"date":2148,"open":1296,"high":2149,"low":1296,"close":2149,"change":2150,"percent_change":1469,"volume":2151,"transactions":9,"vwap":2149},"2025-06-23",35.358,0.303,9400,{"date":2153,"open":2154,"high":2154,"low":1341,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-20",35.47,35.055,-0.145,-0.41,13800,{"date":2160,"open":1431,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":341,"volume":2164,"transactions":9,"vwap":2162},"2025-06-18",35.607,35.2,-0.285,12100,{"date":2166,"open":1411,"high":2167,"low":1411,"close":2168,"change":2169,"percent_change":2170,"volume":2040,"transactions":9,"vwap":2168},"2025-06-17",35.695,35.485,-0.199,-0.56,{"date":2172,"open":2173,"high":830,"low":2173,"close":2174,"change":2175,"percent_change":805,"volume":1019,"transactions":9,"vwap":2174},"2025-06-16",35.63,35.684,0.327,{"date":2177,"open":1644,"high":1644,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2121,"transactions":9,"vwap":2178},"2025-06-13",35.357,-0.586,-1.63,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":779,"volume":1557,"transactions":9,"vwap":2185},"2025-06-12",35.82,36.02,35.943,0.069,{"date":2188,"open":893,"high":893,"low":2183,"close":2189,"change":2190,"percent_change":1871,"volume":2191,"transactions":9,"vwap":2189},"2025-06-11",35.874,-0.195,12600,{"date":2193,"open":2194,"high":2195,"low":823,"close":2196,"change":2197,"percent_change":1564,"volume":1571,"transactions":9,"vwap":2196},"2025-06-10",35.93,36.112,36.069,0.259,{"date":2199,"open":2200,"high":2201,"low":2202,"close":625,"change":2203,"percent_change":1140,"volume":1509,"transactions":9,"vwap":625},"2025-06-09",35.96,36.040001,35.66,-0.023,{"date":2205,"open":2138,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-06",35.88,35.74,35.833,0.393,1.11,14600,{"date":2213,"open":1409,"high":810,"low":1436,"close":1436,"change":2214,"percent_change":1561,"volume":2215,"transactions":9,"vwap":1436},"2025-06-05",0.103,19500,{"date":2217,"open":2218,"high":2218,"low":1389,"close":2219,"change":2220,"percent_change":118,"volume":2221,"transactions":9,"vwap":2219},"2025-06-04",35.42,35.337,0.087,4300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":478,"volume":2229,"transactions":9,"vwap":2227},"2025-06-03",35.18,35.34,35.099998,35.25,0.12,28700,{"date":2231,"open":2232,"high":2233,"low":1312,"close":2233,"change":2234,"percent_change":861,"volume":2235,"transactions":9,"vwap":2233},"2025-06-02",34.96,35.13,0.014,11200,{"date":2237,"open":1341,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":1119,"volume":2241,"transactions":9,"vwap":2238},"2025-05-30",35.116,34.698,0.205,4500,{"date":2243,"open":1389,"high":1389,"low":2244,"close":2245,"change":2246,"percent_change":901,"volume":2247,"transactions":9,"vwap":2245},"2025-05-29",34.857,34.911,-0.024,18900,{"date":2249,"open":1389,"high":1389,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":875,"transactions":9,"vwap":2250},"2025-05-28",34.935,-0.235,-0.67,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":133,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-27",34.86,35.23,35.17,1.91,7800,{"date":2261,"open":2262,"high":1304,"low":1306,"close":1137,"change":2263,"percent_change":1222,"volume":1738,"transactions":9,"vwap":1137},"2025-05-23",34.52,-0.36,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":932,"volume":2270,"transactions":9,"vwap":2268},"2025-05-22",34.75,35.0099983,34.87,0.068,26500,{"date":2272,"open":1366,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-21",35.224,34.73,34.802,-0.408,-1.16,12300,{"date":2280,"open":2225,"high":2225,"low":1313,"close":2281,"change":1960,"percent_change":1623,"volume":1816,"transactions":9,"vwap":2281},"2025-05-20",35.21,{"date":2283,"open":1319,"high":2284,"low":1319,"close":1397,"change":2285,"percent_change":1561,"volume":754,"transactions":9,"vwap":1397},"2025-05-19",35.502,0.104,{"date":2287,"open":1131,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":848,"volume":1571,"transactions":9,"vwap":2288},"2025-05-16",35.356,35.161,0.286,{"date":2292,"open":2266,"high":2293,"low":2266,"close":1313,"change":1314,"percent_change":932,"volume":2294,"transactions":9,"vwap":1313},"2025-05-15",35.127,112800,{"date":2296,"open":2297,"high":2297,"low":2298,"close":1319,"change":568,"percent_change":270,"volume":1628,"transactions":9,"vwap":1319},"2025-05-14",35.16,34.92,{"date":2300,"open":1376,"high":2301,"low":1376,"close":2302,"change":2303,"percent_change":1627,"volume":2304,"transactions":9,"vwap":2302},"2025-05-13",35.14,34.99,0.266,17000,{"date":2306,"open":2307,"high":2308,"low":1283,"close":2308,"change":2309,"percent_change":2310,"volume":1981,"transactions":9,"vwap":2308},"2025-05-12",34.531,34.724,0.924,2.73,{"date":2312,"open":1254,"high":1254,"low":2313,"close":1261,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1261},"2025-05-09",33.678,-0.104,-0.31,609400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1706,"volume":1754,"transactions":9,"vwap":2322},"2025-05-08",33.88,34.18,33.793,33.904,0.366,{"date":2325,"open":2326,"high":2327,"low":1227,"close":2328,"change":2329,"percent_change":1139,"volume":2330,"transactions":9,"vwap":2328},"2025-05-07",33.68,33.82,33.538,-0.006,8400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-05-06",33.47,33.83,33.46,33.544,-0.346,-1.02,5300,{"date":2341,"open":2327,"high":1254,"low":2327,"close":2342,"change":1499,"percent_change":1399,"volume":2343,"transactions":9,"vwap":2342},"2025-05-05",33.89,9300,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-02",33.85,34.115,34.02,0.551,1.65,8500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":960,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-05-01",33.473,33.65,33.404,33.469,1.46,13400,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2246,"percent_change":901,"volume":2211,"transactions":9,"vwap":2363},"2025-04-30",32.28,32.989,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-04-29",32.66,33.040001,33.013,0.318,0.97,17700,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1139,"volume":1575,"transactions":9,"vwap":2376},"2025-04-28",32.824,32.38,32.695,-0.005,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":1844,"percent_change":1132,"volume":2383,"transactions":9,"vwap":2381},"2025-04-25",32.56,32.7,32.425,11700,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-04-24",32.114,32.456,0.685,2.16,28200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-04-23",31.87,32.29,31.7,31.771,0.655,2.11,9900,{"date":176,"open":172,"high":2401,"low":172,"close":2402,"change":2403,"percent_change":1148,"volume":2404,"transactions":9,"vwap":2402},31.26,31.116,0.386,13300]