[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCAP":3,"homepage-market-summary":29,"stock-historical-LCAP":171},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"LCAP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Principal Capital Appreciation Select ETF","Cboe BZX",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Miami, FL",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.0919,0.0315,"Annual",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":20,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.29,34.1,34.35,34.02,0.27,0.79,40397,28.15,47495.16806927889,99,837,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":12,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":12},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":12},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":20,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},23.77,36006,13142187.185388999,43.78,"2025-04-23",[182,185,194,204,214,225,236,246,254,262,270,280,291,301,310,319,329,336,345,351,361,369,377,387,394,403,411,419,425,433,440,450,456,463,470,478,489,498,507,516,526,534,541,551,560,567,576,586,595,606,615,621,632,637,642,649,657,664,671,678,685,689,693,699,707,711,716,721,729,737,744,749,756,762,769,775,783,791,797,804,812,820,828,836,842,845,849,852,857,860,865,872,879,885,892,896,903,908,913,917,924,931,935,942,948,952,960,967,973,980,988,996,1003,1010,1016,1022,1028,1034,1040,1047,1055,1063,1069,1074,1082,1089,1096,1103,1110,1116,1123,1129,1135,1141,1146,1152,1159,1164,1169,1175,1182,1191,1197,1205,1211,1217,1224,1229,1235,1241,1248,1254,1262,1268,1275,1281,1287,1293,1298,1304,1311,1316,1323,1327,1332,1337,1344,1351,1355,1359,1363,1366,1370,1374,1381,1388,1390,1395,1402,1407,1413,1417,1422,1426,1429,1432,1436,1442,1448,1452,1458,1464,1469,1474,1479,1484,1491,1495,1501,1507,1511,1517,1522,1527,1530,1537,1543,1547,1551,1554,1556,1561,1564,1567,1572,1578,1586,1593,1598,1605,1611,1615,1619,1625,1629,1633,1637,1642,1647,1652,1656,1659,1665,1671,1677,1683,1689,1694,1698,1705,1711,1715,1722,1728,1733,1739,1746,1751,1756,1763,1768,1772,1777,1783,1787,1793,1799,1805,1810,1816,1821,1824,1828,1835,1840,1844,1851,1858,1864,1871,1878,1884,1891,1897,1902,1909,1917,1923,1929,1935,1941,1949,1954,1961,1969,1975,1980,1985,1991,1996,2001,2006,2011,2015,2023,2029,2038,2042,2047,2054,2059,2063,2070,2075,2082,2088,2094,2101,2105,2111,2117,2123,2129,2133,2138,2141,2149,2154,2162,2169,2173,2179,2184,2191,2198,2205,2210,2216,2220,2226,2232,2239,2244,2249,2254,2261,2266,2271,2276,2282,2289,2292,2299,2305,2312,2319,2324,2330,2335,2341,2348,2353,2361,2367,2372,2377,2383,2389,2395,2401,2408,2412,2417,2422,2429],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},156,34.249,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":100,"volume":191,"transactions":192,"vwap":193},"2026-10-02",34.06,34.08,33.944,0.19,46573.11671,254,33.9977,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-10-01",33.7772,33.87,33.63,33.83,0.17,0.51,45365.91247,33.7272,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",33.9,33.98,33.66,-0.07,-0.21,42030.48984,102,33.8993,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",33.75,33.78,33.65,33.73,0.02,0.06,49189.14099,186,33.72,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",33.74,33.8,33.635,33.71,-0.23,-0.68,56532.79001,158,33.7527,{"date":237,"open":238,"high":239,"low":216,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",33.8899,33.95,33.94,0.1,0.3,32764.22911,148,33.8707,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":221,"percent_change":51,"volume":251,"transactions":252,"vwap":253},"2026-09-24",33.57,33.89,33.84,28386.58763,172,33.8031,{"date":255,"open":206,"high":206,"low":256,"close":217,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",33.7201,-0.17,-0.5,54056.5106,266,33.8274,{"date":263,"open":264,"high":265,"low":266,"close":239,"change":220,"percent_change":221,"volume":267,"transactions":268,"vwap":269},"2026-09-22",33.99,34.01,33.9101,41896.754783,170,33.9652,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",33.62,34,33.93,0.4707,1.41,131054.09155,153,33.9577,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",33.39,33.47,33.31,33.4593,0.0793,0.24,32594.2416,121,33.3638,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.41,33.27,33.38,0.32,0.97,62725.92458,360,33.3474,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":209,"percent_change":210,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.21,33.29,32.87,33.06,44063.4608,215,33.2221,{"date":311,"open":294,"high":294,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",33.08,33.13,-0.09,-0.27,32185.99875,114,33.1455,{"date":320,"open":321,"high":304,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",33.11,33.1,33.22,-0.12,-0.36,38676.9608,166,33.2385,{"date":330,"open":331,"high":332,"low":284,"close":333,"change":70,"percent_change":120,"volume":334,"transactions":317,"vwap":335},"2026-09-11",33.4,33.43,33.34,20086.91857,33.3914,{"date":337,"open":338,"high":339,"low":321,"close":313,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",33.17,33.36,-0.18,-0.54,38995.64156,263,33.1688,{"date":346,"open":332,"high":332,"low":347,"close":284,"change":324,"percent_change":325,"volume":348,"transactions":349,"vwap":350},"2026-09-09",33.26,34494.1464,113,33.3131,{"date":352,"open":353,"high":354,"low":355,"close":332,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",33.5,33.51,33.42,-0.22,-0.65,56230.60642,212,33.469,{"date":362,"open":224,"high":363,"low":364,"close":218,"change":340,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",33.82,33.61,-0.53,42797.29915,207,33.6557,{"date":370,"open":371,"high":372,"low":371,"close":199,"change":373,"percent_change":149,"volume":374,"transactions":375,"vwap":376},"2026-09-03",33.52,33.85,0.39,32407.01459,105,33.7406,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",33.33,33.49,33.44,0.11,0.33,33612.52503,115,33.4489,{"date":388,"open":389,"high":283,"low":294,"close":379,"change":356,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",33.425,-0.66,29997.00076,82,33.3955,{"date":395,"open":283,"high":248,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",33.45,33.55,-0.13,-0.39,35659.84536,120,33.4875,{"date":404,"open":208,"high":217,"low":405,"close":406,"change":407,"percent_change":209,"volume":408,"transactions":409,"vwap":410},"2026-08-28",33.64,33.68,-0.0224,17413.63292,60,33.697,{"date":412,"open":413,"high":216,"low":198,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":409,"vwap":418},"2026-08-27",33.69,33.7024,0.2024,0.6,16035.07096,33.6835,{"date":420,"open":283,"high":248,"low":283,"close":353,"change":421,"percent_change":340,"volume":422,"transactions":423,"vwap":424},"2026-08-26",-0.06,22134.86549,76,33.5213,{"date":426,"open":427,"high":428,"low":283,"close":428,"change":429,"percent_change":70,"volume":430,"transactions":431,"vwap":432},"2026-08-25",33.54,33.56,0.0689,31847.2509,92,33.5178,{"date":434,"open":381,"high":354,"low":331,"close":435,"change":436,"percent_change":257,"volume":437,"transactions":438,"vwap":439},"2026-08-24",33.4911,-0.057,31204.92512,126,33.4716,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":296,"volume":447,"transactions":448,"vwap":449},"2026-08-21",33.4883,33.6,33.48,33.5481,0.1081,21737.720105,107,33.5417,{"date":451,"open":353,"high":272,"low":282,"close":381,"change":452,"percent_change":390,"volume":453,"transactions":454,"vwap":455},"2026-08-20",-0.2221,50506.33691,288,33.5184,{"date":457,"open":199,"high":372,"low":198,"close":458,"change":459,"percent_change":365,"volume":460,"transactions":461,"vwap":462},"2026-08-19",33.6621,-0.1779,18988.61971,50,33.765,{"date":464,"open":465,"high":466,"low":465,"close":250,"change":340,"percent_change":365,"volume":467,"transactions":468,"vwap":469},"2026-08-18",33.77,33.92,26123.79731,167,33.8529,{"date":471,"open":472,"high":472,"low":21,"close":21,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",34.2,-0.1501,-0.44,23224.74491,160,34.0883,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",34.27,34.3399,34.14,34.1701,-0.1064,-0.31,38321.48546,133,34.2038,{"date":490,"open":482,"high":491,"low":482,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",34.33,34.2765,0.2358,0.69,12567.86417,53,34.2777,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":166,"volume":505,"transactions":401,"vwap":506},"2026-08-12",34.07,34.13,34.0203,34.0407,0.0687,29932.24452,34.1022,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":315,"volume":513,"transactions":514,"vwap":515},"2026-08-11",34.0901,34.12,33.972,-0.0919,18476.13066,62,34.0497,{"date":517,"open":19,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",34.17,34.0064,34.0639,0.0489,0.14,21137.58816,58,34.0837,{"date":527,"open":264,"high":528,"low":466,"close":529,"change":530,"percent_change":37,"volume":531,"transactions":532,"vwap":533},"2026-08-07",34.2046,34.015,0.2239,35362.57827,110,34.0124,{"date":535,"open":465,"high":250,"low":224,"close":536,"change":537,"percent_change":340,"volume":538,"transactions":539,"vwap":540},"2026-08-06",33.7911,-0.0626,28921.931,138,33.7962,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",34.11,34.125,33.8537,-0.0463,-0.14,36084.09115,97,33.9267,{"date":552,"open":553,"high":554,"low":553,"close":206,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",33.545,33.9625,0.45,1.35,43913.86918,250,33.8805,{"date":561,"open":562,"high":428,"low":562,"close":396,"change":115,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",33.3973,1.06,44817.890571,264,33.482,{"date":568,"open":569,"high":570,"low":571,"close":322,"change":51,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-31",33.02,33.1944,32.79,0.55,29213.05903,198,33.1052,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",32.65,32.97,32.92,0.4765,1.47,47785.91366,213,32.8575,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":252,"vwap":594},"2026-07-29",32.8,32.8751,32.4435,-0.4565,-1.39,29284.21636,32.642,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",32.71,32.95,32.64,32.9,0.12,0.37,40639.24633,225,32.8887,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",33.03,32.63,32.78,0,24770.931,70,32.6804,{"date":616,"open":571,"high":617,"low":610,"close":610,"change":209,"percent_change":210,"volume":618,"transactions":619,"vwap":620},"2026-07-24",33.04,67858.81784,398,32.9388,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",32.9781,32.98,32.7801,32.85,-0.46,-1.38,34074.13776,87,32.9155,{"date":633,"open":284,"high":331,"low":323,"close":284,"change":340,"percent_change":341,"volume":634,"transactions":635,"vwap":636},"2026-07-22",62792.75785,241,33.3313,{"date":638,"open":639,"high":380,"low":379,"close":380,"change":383,"percent_change":173,"volume":640,"transactions":183,"vwap":641},"2026-07-21",33.35,31359.99,33.4376,{"date":643,"open":644,"high":282,"low":645,"close":645,"change":646,"percent_change":421,"volume":647,"transactions":584,"vwap":648},"2026-07-20",33.32,33.16,-0.02,46422.19074,33.2901,{"date":650,"open":624,"high":651,"low":579,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":308,"vwap":656},"2026-07-17",33.385,33.18,-0.2142,-0.64,50754.42529,33.2893,{"date":658,"open":272,"high":198,"low":282,"close":659,"change":660,"percent_change":654,"volume":661,"transactions":662,"vwap":663},"2026-07-16",33.3942,-0.2158,12854.96,86,33.494,{"date":665,"open":272,"high":272,"low":282,"close":364,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-15",0.05,0.15,49248.931,206,33.531,{"date":672,"open":673,"high":428,"low":293,"close":428,"change":674,"percent_change":675,"volume":676,"transactions":584,"vwap":677},"2026-07-14",33.485,0.26,0.78,29427.80199,33.5259,{"date":679,"open":355,"high":353,"low":304,"close":680,"change":231,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-13",33.3,-0.69,20872.961,89,33.3892,{"date":686,"open":295,"high":687,"low":644,"close":687,"change":382,"percent_change":383,"volume":688,"transactions":9,"vwap":687},"2026-07-10",33.53,19900,{"date":690,"open":303,"high":355,"low":645,"close":355,"change":691,"percent_change":161,"volume":692,"transactions":9,"vwap":355},"2026-07-09",0.29,24000,{"date":694,"open":695,"high":313,"low":696,"close":313,"change":697,"percent_change":314,"volume":698,"transactions":9,"vwap":313},"2026-07-08",33.09,32.91,-0.03,43500,{"date":700,"open":701,"high":702,"low":703,"close":645,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":645},"2026-07-07",33.24,33.28,33.12,-0.29,-0.87,26500,{"date":708,"open":709,"high":354,"low":709,"close":396,"change":296,"percent_change":297,"volume":710,"transactions":9,"vwap":396},"2026-07-06",33.274,35900,{"date":712,"open":331,"high":331,"low":696,"close":313,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":313},"2026-07-02",-0.1,-0.3,34900,{"date":717,"open":695,"high":284,"low":718,"close":719,"change":130,"percent_change":22,"volume":720,"transactions":9,"vwap":719},"2026-07-01",33.080002,33.23,65900,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",32.89,33.2,33.14,0.31,0.94,24600,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":555,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-29",32.49,32.84,32.41,32.83,1.39,31800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":611,"percent_change":611,"volume":743,"transactions":9,"vwap":742},"2026-06-26",32.17,32.45,32.13,32.38,23000,{"date":745,"open":746,"high":746,"low":747,"close":742,"change":646,"percent_change":421,"volume":748,"transactions":9,"vwap":742},"2026-06-25",32.73,32.28,26200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":646,"percent_change":421,"volume":755,"transactions":9,"vwap":754},"2026-06-24",32.476,32.66,32.32,32.4,38900,{"date":757,"open":747,"high":758,"low":747,"close":759,"change":627,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-23",32.7,32.42,-1.4,31000,{"date":763,"open":764,"high":652,"low":732,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",33,32.88,-0.16,-0.48,44500,{"date":770,"open":764,"high":771,"low":600,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",33.040001,0.36,1.1,30500,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-17",33.049999,32.58,32.68,-0.246,-0.75,602900,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",33.060001,33.15,32.926,-0.184,-0.56,26000,{"date":792,"open":793,"high":645,"low":696,"close":321,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":321},"2026-06-15",32.94,0.611,1.88,42500,{"date":798,"open":759,"high":799,"low":800,"close":801,"change":802,"percent_change":70,"volume":803,"transactions":9,"vwap":801},"2026-06-12",32.54,32.31,32.499,0.069,16700,{"date":805,"open":806,"high":740,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-11",32.029999,31.94,32.43,0.477,1.49,28200,{"date":813,"open":814,"high":742,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",32.02,31.935,31.953,-0.303,-0.94,40800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-09",32.62,31.68,32.256,-0.104,-0.32,22100,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",32.52,32.568,32.36,-0.012,-0.04,12800,{"date":837,"open":723,"high":579,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",32.372,-0.928,-2.79,29700,{"date":843,"open":321,"high":333,"low":764,"close":680,"change":70,"percent_change":120,"volume":844,"transactions":9,"vwap":680},"2026-06-04",40200,{"date":846,"open":719,"high":847,"low":695,"close":695,"change":704,"percent_change":705,"volume":848,"transactions":9,"vwap":695},"2026-06-03",33.259,24800,{"date":850,"open":284,"high":295,"low":294,"close":295,"change":667,"percent_change":555,"volume":851,"transactions":9,"vwap":295},"2026-06-02",94200,{"date":853,"open":771,"high":854,"low":771,"close":719,"change":51,"percent_change":855,"volume":856,"transactions":9,"vwap":719},"2026-06-01",33.58,0.54,52200,{"date":858,"open":347,"high":347,"low":569,"close":777,"change":421,"percent_change":340,"volume":859,"transactions":9,"vwap":777},"2026-05-29",43100,{"date":861,"open":734,"high":725,"low":734,"close":321,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":321},"2026-05-28",0.269,0.82,44400,{"date":866,"open":867,"high":867,"low":588,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-27",32.96,32.841,-0.149,-0.45,24400,{"date":873,"open":874,"high":875,"low":600,"close":876,"change":200,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-26",33.014999,33.099998,32.99,0.52,25600,{"date":880,"open":881,"high":600,"low":882,"close":883,"change":241,"percent_change":726,"volume":884,"transactions":9,"vwap":883},"2026-05-22",32.76,32.75,32.82,19400,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":70,"volume":891,"transactions":9,"vwap":889},"2026-05-21",32.51,32.808,32.72,0.07,29900,{"date":893,"open":740,"high":610,"low":740,"close":578,"change":22,"percent_change":894,"volume":895,"transactions":9,"vwap":578},"2026-05-20",0.83,103800,{"date":897,"open":898,"high":899,"low":900,"close":742,"change":356,"percent_change":901,"volume":902,"transactions":9,"vwap":742},"2026-05-19",32.46,32.57,32.255,-0.67,40300,{"date":904,"open":599,"high":779,"low":759,"close":905,"change":324,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-18",32.6,-0.37,32100,{"date":909,"open":910,"high":765,"low":597,"close":889,"change":911,"percent_change":912,"volume":774,"transactions":9,"vwap":889},"2026-05-15",32.815,-0.38,-1.15,{"date":914,"open":579,"high":915,"low":579,"close":875,"change":287,"percent_change":105,"volume":916,"transactions":9,"vwap":875},"2026-05-14",33.125,16400,{"date":918,"open":899,"high":765,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-13",32.541,32.86,0.289,0.89,22300,{"date":925,"open":731,"high":926,"low":927,"close":928,"change":929,"percent_change":210,"volume":930,"transactions":9,"vwap":928},"2026-05-12",32.59,32.27,32.571,-0.069,38200,{"date":932,"open":933,"high":758,"low":933,"close":599,"change":601,"percent_change":602,"volume":934,"transactions":9,"vwap":599},"2026-05-11",32.53,15000,{"date":936,"open":937,"high":938,"low":937,"close":830,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":830},"2026-05-08",32.47,32.56,0.25,0.77,29200,{"date":943,"open":944,"high":933,"low":945,"close":927,"change":86,"percent_change":946,"volume":947,"transactions":9,"vwap":927},"2026-05-07",32.37,32.22,-0.74,258400,{"date":949,"open":759,"high":887,"low":800,"close":887,"change":242,"percent_change":950,"volume":951,"transactions":9,"vwap":887},"2026-05-06",0.93,47000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":100,"volume":959,"transactions":9,"vwap":957},"2026-05-05",32.23,32.275,32.19,32.21,0.178,116100,{"date":961,"open":962,"high":753,"low":963,"close":964,"change":965,"percent_change":315,"volume":966,"transactions":9,"vwap":964},"2026-05-04",32.0099983,31.9,32.032001,-0.088,23500,{"date":968,"open":969,"high":954,"low":969,"close":970,"change":667,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-01",32.099998,32.12,0.47,22700,{"date":974,"open":823,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-04-30",31.97,31.575,0.44,1.4,14900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":231,"volume":987,"transactions":9,"vwap":985},"2026-04-29",31.61,31.66,31.472,31.53,-0.074,17900,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-28",31.69,31.51,31.604,-0.228,-0.72,15900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":166,"volume":1002,"transactions":9,"vwap":1000},"2026-04-27",31.71,31.86,31.832,0.062,16000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":105,"volume":1009,"transactions":9,"vwap":1006},"2026-04-24",31.54,31.77,31.501,0.23,17300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1005,"change":356,"percent_change":681,"volume":1015,"transactions":9,"vwap":1005},"2026-04-23",31.55,31.735,31.3,20800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":555,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-22",31.6,31.76,1.44,25500,{"date":1023,"open":1012,"high":1024,"low":1025,"close":1026,"change":547,"percent_change":870,"volume":1027,"transactions":9,"vwap":1026},"2026-04-21",31.59,31.115,31.31,33700,{"date":1029,"open":1030,"high":991,"low":1031,"close":1032,"change":314,"percent_change":704,"volume":1033,"transactions":9,"vwap":1032},"2026-04-20",31.38,31.37,31.45,22900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1005,"change":373,"percent_change":1039,"volume":768,"transactions":9,"vwap":1005},"2026-04-17",31.42,31.63,31.395,1.25,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":220,"percent_change":221,"volume":1046,"transactions":9,"vwap":1045},"2026-04-16",31.19,31.23,31.096001,31.15,52900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":70,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-15",31.02,31.18,30.99,31.13,0.68,62600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-14",30.72,30.95,30.92,0.38,1.24,16500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":287,"percent_change":23,"volume":1068,"transactions":9,"vwap":1067},"2026-04-13",30.16,30.59,30.54,36800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":834,"percent_change":398,"volume":811,"transactions":9,"vwap":1073},"2026-04-10",30.4,30.29,30.3,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":743,"transactions":9,"vwap":1079},"2026-04-09",30.19,30.42,30.13,30.34,0.16,0.53,{"date":1083,"open":1065,"high":1084,"low":1085,"close":1086,"change":105,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-08",30.47,30.02,30.18,2.48,41300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":977,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",29.26,29.45,29.16,0.13,39900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":666,"percent_change":200,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",29.25,29.52,29.19,29.32,39700,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":522,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",28.88,29.35,29.27,0.04,24700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":287,"percent_change":894,"volume":1115,"transactions":9,"vwap":1114},"2026-04-01",29.18,29.4,29.23,34300,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":790,"transactions":9,"vwap":1120},"2026-03-31",28.46,29.030001,28.99,0.75,2.66,{"date":1124,"open":1125,"high":1126,"low":25,"close":1127,"change":398,"percent_change":627,"volume":1128,"transactions":9,"vwap":1127},"2026-03-30",28.54,28.57,28.24,27100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":870,"percent_change":1134,"volume":692,"transactions":9,"vwap":1133},"2026-03-27",28.69,28.7,28.37,-1.56,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":365,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-26",29.2,28.82,-1.81,26800,{"date":1142,"open":1143,"high":1144,"low":1106,"close":1106,"change":1094,"percent_change":977,"volume":1145,"transactions":9,"vwap":1106},"2026-03-25",29.41,29.476,25300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":666,"percent_change":200,"volume":1151,"transactions":9,"vwap":1150},"2026-03-24",28.97,29.38,29.22,28800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":563,"volume":1158,"transactions":9,"vwap":1156},"2026-03-23",29.28,29.51,29.17,0.305,30200,{"date":1160,"open":1156,"high":1156,"low":1138,"close":1161,"change":258,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-20",28.865,-1.7,20700,{"date":1165,"open":1098,"high":1166,"low":1100,"close":1167,"change":1168,"percent_change":646,"volume":941,"transactions":9,"vwap":1167},"2026-03-19",29.46,29.365,-0.005,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":325,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-18",29.7,29.37,-1.21,26900,{"date":1176,"open":1177,"high":1178,"low":1171,"close":1179,"change":1180,"percent_change":22,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",29.72,29.8,29.73,0.08,20600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-16",29.641,29.76,29.59,29.65,0.34,1.16,1429200,{"date":1192,"open":1193,"high":1177,"low":1194,"close":1194,"change":315,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-13",29.61,29.31,-0.91,33800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1196,"transactions":9,"vwap":1202},"2026-03-12",29.67,29.71,29.555,29.58,-0.33,-1.1,{"date":1206,"open":1207,"high":1208,"low":1178,"close":1209,"change":646,"percent_change":209,"volume":1210,"transactions":9,"vwap":1209},"2026-03-11",29.95,29.99,29.91,34600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":209,"percent_change":231,"volume":1216,"transactions":9,"vwap":1215},"2026-03-10",29.9,30.21,29.93,38400,{"date":1218,"open":1219,"high":1220,"low":1101,"close":1221,"change":1222,"percent_change":727,"volume":1223,"transactions":9,"vwap":1221},"2026-03-09",29.43,30.01,30,0.28,42100,{"date":1225,"open":1171,"high":1213,"low":1226,"close":1177,"change":399,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1177},"2026-03-06",29.66,-1.3,15600,{"date":1230,"open":1231,"high":1072,"low":1232,"close":1233,"change":210,"percent_change":681,"volume":1234,"transactions":9,"vwap":1233},"2026-03-05",30.17,29.88,30.11,43300,{"date":1236,"open":1231,"high":1237,"low":1238,"close":1239,"change":190,"percent_change":120,"volume":1240,"transactions":9,"vwap":1239},"2026-03-04",30.438,30.15,30.32,51100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1078,"change":826,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1078},"2026-03-03",29.97,30.235,29.64,-1.05,29500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":890,"percent_change":1008,"volume":1253,"transactions":9,"vwap":1252},"2026-03-02",30.23,30.53,30.45,27500,{"date":1255,"open":1239,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-27",30.41,30.251,30.38,-0.142,-0.47,28400,{"date":1263,"open":1252,"high":1251,"low":1264,"close":1265,"change":1266,"percent_change":399,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",30.28,30.522,-0.118,27300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":22,"percent_change":922,"volume":1274,"transactions":9,"vwap":1273},"2026-02-25",30.65,30.7,30.58,30.64,449700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1080,"percent_change":1081,"volume":1280,"transactions":9,"vwap":1279},"2026-02-24",30.08,30.43,30.37,29800,{"date":1282,"open":1073,"high":1073,"low":1283,"close":1214,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1214},"2026-02-23",30.1,-0.15,-0.49,30100,{"date":1288,"open":1289,"high":1071,"low":1290,"close":1291,"change":51,"percent_change":416,"volume":1292,"transactions":9,"vwap":1291},"2026-02-20",30.31,30.26,30.36,35700,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1086,"change":697,"percent_change":713,"volume":1297,"transactions":9,"vwap":1086},"2026-02-19",30.049999,30.24,61500,{"date":1299,"open":1079,"high":1279,"low":1300,"close":1214,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1214},"2026-02-18",30.131,-0.058,-0.19,24300,{"date":1305,"open":1085,"high":1073,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-17",29.96,30.268,0.148,0.49,51200,{"date":1312,"open":1233,"high":1289,"low":1313,"close":1314,"change":890,"percent_change":1008,"volume":1315,"transactions":9,"vwap":1314},"2026-02-13",30.040001,30.12,32600,{"date":1317,"open":1318,"high":1319,"low":1220,"close":1295,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1295},"2026-02-12",30.6,30.77,-0.41,-1.35,23100,{"date":1324,"open":1270,"high":1270,"low":1077,"close":1325,"change":221,"percent_change":166,"volume":1326,"transactions":9,"vwap":1325},"2026-02-11",30.46,43900,{"date":1328,"open":1067,"high":1329,"low":1071,"close":1071,"change":1330,"percent_change":357,"volume":1331,"transactions":9,"vwap":1071},"2026-02-10",30.57,-0.2,34400,{"date":1333,"open":1278,"high":1334,"low":1278,"close":1318,"change":1335,"percent_change":572,"volume":1336,"transactions":9,"vwap":1318},"2026-02-09",30.685,0.167,58000,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-06",30.148,30.433,0.593,1.99,49700,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":906,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",29.48,30.059999,29.84,-1.22,19100,{"date":1352,"open":1250,"high":1250,"low":1353,"close":1214,"change":130,"percent_change":242,"volume":1354,"transactions":9,"vwap":1214},"2026-02-04",29.83,26300,{"date":1356,"open":1289,"high":1357,"low":1347,"close":1314,"change":315,"percent_change":1358,"volume":1223,"transactions":9,"vwap":1314},"2026-02-03",30.35,-0.89,{"date":1360,"open":1348,"high":1361,"low":1348,"close":1362,"change":1080,"percent_change":1081,"volume":790,"transactions":9,"vwap":1362},"2026-02-02",30.52,30.39,{"date":1364,"open":1264,"high":1258,"low":1220,"close":1250,"change":257,"percent_change":789,"volume":1365,"transactions":9,"vwap":1250},"2026-01-30",18300,{"date":1367,"open":1264,"high":1256,"low":1085,"close":1071,"change":1368,"percent_change":1369,"volume":1303,"transactions":9,"vwap":1071},"2026-01-29",-0.084,-0.28,{"date":1371,"open":1272,"high":1066,"low":1071,"close":1372,"change":1373,"percent_change":522,"volume":774,"transactions":9,"vwap":1372},"2026-01-28",30.484,0.044,{"date":1375,"open":1256,"high":1376,"low":1279,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-27",30.48,30.44,-0.704,-2.26,21100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1247,"transactions":9,"vwap":1384},"2026-01-26",30.155,31.144,30.14,1.154,3.85,{"date":1389,"open":1209,"high":1233,"low":1209,"close":1208,"change":209,"percent_change":231,"volume":1015,"transactions":9,"vwap":1208},"2026-01-23",{"date":1391,"open":1086,"high":1086,"low":1213,"close":1347,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1347},"2026-01-22",0.149,0.5,41200,{"date":1396,"open":1397,"high":1221,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":844,"transactions":9,"vwap":1399},"2026-01-21",29.77,29.69,29.911,0.281,0.95,{"date":1403,"open":1232,"high":1208,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":878,"transactions":9,"vwap":1404},"2026-01-20",29.63,-0.62,-2.05,{"date":1408,"open":1171,"high":1239,"low":1171,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-16",30.25,0.129,0.43,37800,{"date":1414,"open":1290,"high":1291,"low":1314,"close":1415,"change":1416,"percent_change":601,"volume":736,"transactions":9,"vwap":1415},"2026-01-15",30.121,0.037,{"date":1418,"open":1283,"high":1385,"low":1215,"close":1419,"change":1420,"percent_change":258,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",30.084,-0.151,17000,{"date":1423,"open":1279,"high":1279,"low":1231,"close":1244,"change":1424,"percent_change":911,"volume":1425,"transactions":9,"vwap":1244},"2026-01-13",-0.115,47200,{"date":1427,"open":1250,"high":1362,"low":1250,"close":1357,"change":221,"percent_change":166,"volume":1428,"transactions":9,"vwap":1357},"2026-01-12",22200,{"date":1430,"open":1065,"high":1079,"low":1314,"close":1072,"change":242,"percent_change":173,"volume":1431,"transactions":9,"vwap":1072},"2026-01-09",19700,{"date":1433,"open":1085,"high":1295,"low":1207,"close":1208,"change":1434,"percent_change":1320,"volume":1435,"transactions":9,"vwap":1208},"2026-01-08",-0.124,11800,{"date":1437,"open":1409,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":826,"volume":1441,"transactions":9,"vwap":1439},"2026-01-07",30.283,30.114,-0.096,14600,{"date":1443,"open":1078,"high":1444,"low":1445,"close":1214,"change":287,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1214},"2026-01-06",30.27,30.083,0.8,21700,{"date":1449,"open":1208,"high":1347,"low":1306,"close":1243,"change":939,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1243},"2026-01-05",0.84,13000,{"date":1453,"open":1454,"high":1353,"low":1455,"close":1177,"change":51,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1177},"2026-01-02",29.68,29.6,0.61,20200,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":714,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-31",29.78,29.54,-1.01,17800,{"date":1465,"open":1466,"high":1232,"low":1467,"close":1348,"change":646,"percent_change":209,"volume":1468,"transactions":9,"vwap":1348},"2025-12-30",29.87,29.82,14000,{"date":1470,"open":1471,"high":1471,"low":1353,"close":1472,"change":766,"percent_change":365,"volume":1473,"transactions":9,"vwap":1472},"2025-12-29",29.94,29.86,10200,{"date":1475,"open":1208,"high":1313,"low":1243,"close":1085,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1085},"2025-12-26",0.01,0.03,22000,{"date":1480,"open":1481,"high":1313,"low":1481,"close":1220,"change":1482,"percent_change":1222,"volume":1483,"transactions":9,"vwap":1220},"2025-12-24",29.57,0.085,11200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":110,"volume":1490,"transactions":9,"vwap":1487},"2025-12-23",29.79,29.925,29.75,0.215,15200,{"date":1492,"open":1245,"high":1397,"low":1245,"close":1200,"change":1493,"percent_change":120,"volume":1494,"transactions":9,"vwap":1200},"2025-12-22",0.187,45300,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":950,"volume":1451,"transactions":9,"vwap":1499},"2025-12-19",29.471,29.56,29.523,0.273,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1098,"change":287,"percent_change":894,"volume":1506,"transactions":9,"vwap":1098},"2025-12-18",29.36,29.44,29.21,21500,{"date":1508,"open":1149,"high":1149,"low":1509,"close":1509,"change":1260,"percent_change":1510,"volume":916,"transactions":9,"vwap":1509},"2025-12-17",29.01,-1.59,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1346,"change":1515,"percent_change":220,"volume":1516,"transactions":9,"vwap":1346},"2025-12-16",29.13,29.49,0.005,68600,{"date":1518,"open":1099,"high":1461,"low":1092,"close":1519,"change":1520,"percent_change":324,"volume":1521,"transactions":9,"vwap":1519},"2025-12-15",29.475,-0.035,44000,{"date":1523,"open":1215,"high":1215,"low":1524,"close":1155,"change":870,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1155},"2025-12-12",29.47,-1.5,36000,{"date":1528,"open":1404,"high":1306,"low":1404,"close":1306,"change":601,"percent_change":1529,"volume":1151,"transactions":9,"vwap":1306},"2025-12-11",0.4,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1348,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1348},"2025-12-10",29.3,29.85,0.206,0.7,7300,{"date":1538,"open":1539,"high":1171,"low":1540,"close":1540,"change":1541,"percent_change":356,"volume":1542,"transactions":9,"vwap":1540},"2025-12-09",29.687,29.634,-0.066,5200,{"date":1544,"open":1533,"high":1533,"low":1545,"close":1171,"change":713,"percent_change":140,"volume":1546,"transactions":9,"vwap":1171},"2025-12-08",29.636,18900,{"date":1548,"open":1549,"high":1549,"low":1397,"close":1178,"change":241,"percent_change":1188,"volume":1550,"transactions":9,"vwap":1178},"2025-12-05",29.855,17100,{"date":1552,"open":1553,"high":1171,"low":1455,"close":1171,"change":1108,"percent_change":1094,"volume":1354,"transactions":9,"vwap":1171},"2025-12-04",29.62,{"date":1555,"open":1193,"high":1200,"low":1193,"close":1226,"change":646,"percent_change":209,"volume":1196,"transactions":9,"vwap":1226},"2025-12-03",{"date":1557,"open":1200,"high":1558,"low":1559,"close":1454,"change":1477,"percent_change":241,"volume":1560,"transactions":9,"vwap":1454},"2025-12-02",29.757,29.666,11400,{"date":1562,"open":1563,"high":1178,"low":1245,"close":1187,"change":1330,"percent_change":901,"volume":1560,"transactions":9,"vwap":1187},"2025-12-01",29.721,{"date":1565,"open":1488,"high":1533,"low":1488,"close":1533,"change":1094,"percent_change":977,"volume":1566,"transactions":9,"vwap":1533},"2025-11-28",16800,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1177,"change":1080,"percent_change":855,"volume":1571,"transactions":9,"vwap":1177},"2025-11-26",29.672,29.81,11500,{"date":1573,"open":1574,"high":1202,"low":1574,"close":1498,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1498},"2025-11-25",29.1,0.352,1.21,11100,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-24",29.12,29.24,29.208,0.418,1.45,9000,{"date":1587,"open":1126,"high":1588,"low":1589,"close":1590,"change":1008,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-21",28.95,28.5,28.79,0.81,7400,{"date":1594,"open":1092,"high":1461,"low":1595,"close":1595,"change":767,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-20",28.56,-1.65,18200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":939,"percent_change":44,"volume":1604,"transactions":9,"vwap":1603},"2025-11-19",29.02,29.11,28.94,29.040001,15800,{"date":1606,"open":1607,"high":1602,"low":1608,"close":1590,"change":231,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1590},"2025-11-18",28.92,28.65,-0.79,16600,{"date":1612,"open":1154,"high":1194,"low":1613,"close":1600,"change":210,"percent_change":994,"volume":1614,"transactions":9,"vwap":1600},"2025-11-17",28.934,10300,{"date":1616,"open":1513,"high":1617,"low":1513,"close":1114,"change":611,"percent_change":611,"volume":1618,"transactions":9,"vwap":1114},"2025-11-14",29.42,12200,{"date":1620,"open":1621,"high":1621,"low":1100,"close":1114,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1114},"2025-11-13",29.489,-0.565,-1.9,25800,{"date":1626,"open":1348,"high":1533,"low":1397,"close":1627,"change":1628,"percent_change":340,"volume":1002,"transactions":9,"vwap":1627},"2025-11-12",29.795,-0.055,{"date":1630,"open":1185,"high":1232,"low":1185,"close":1533,"change":1631,"percent_change":257,"volume":1632,"transactions":9,"vwap":1533},"2025-11-11",-0.05,12300,{"date":1634,"open":1635,"high":1471,"low":1226,"close":1213,"change":971,"percent_change":1636,"volume":1286,"transactions":9,"vwap":1213},"2025-11-10",29.755,1.6,{"date":1638,"open":1093,"high":1219,"low":1148,"close":1219,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1219},"2025-11-07",-0.025,-0.08,31400,{"date":1643,"open":1455,"high":1455,"low":1106,"close":1644,"change":1645,"percent_change":1646,"volume":1326,"transactions":9,"vwap":1644},"2025-11-06",29.455,-0.245,-0.82,{"date":1648,"open":1481,"high":1649,"low":1481,"close":1171,"change":70,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1171},"2025-11-05",29.825,0.71,24200,{"date":1653,"open":1455,"high":1404,"low":1524,"close":1514,"change":1203,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1514},"2025-11-04",-1.11,11300,{"date":1657,"open":1232,"high":1213,"low":1570,"close":1467,"change":1108,"percent_change":1094,"volume":1658,"transactions":9,"vwap":1467},"2025-11-03",23300,{"date":1660,"open":1661,"high":1215,"low":1662,"close":1460,"change":1663,"percent_change":314,"volume":1664,"transactions":9,"vwap":1460},"2025-10-31",29.89,29.671,-0.027,8900,{"date":1666,"open":1277,"high":1277,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-30",29.807,-0.271,-0.9,1798000,{"date":1672,"open":1673,"high":1086,"low":1220,"close":1674,"change":1675,"percent_change":287,"volume":1676,"transactions":9,"vwap":1674},"2025-10-29",30.159,30.077999,0.073,14400,{"date":1678,"open":1306,"high":1313,"low":1679,"close":1680,"change":1681,"percent_change":939,"volume":1682,"transactions":9,"vwap":1680},"2025-10-28",29.943,30.0049992,0.075,8600,{"date":1684,"open":1685,"high":1215,"low":1686,"close":1215,"change":115,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1215},"2025-10-27",29.839,29.773,1.18,14700,{"date":1690,"open":1691,"high":1245,"low":1099,"close":1202,"change":242,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1202},"2025-10-24",29.565,1.02,10400,{"date":1695,"open":1696,"high":1466,"low":1696,"close":1154,"change":674,"percent_change":1697,"volume":1021,"transactions":9,"vwap":1154},"2025-10-23",29.15,0.9,{"date":1699,"open":1700,"high":1574,"low":1701,"close":1600,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1600},"2025-10-22",29.063999,28.85,-0.212,-0.73,7800,{"date":1706,"open":1114,"high":1091,"low":1137,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-21",29.232,-0.072,-0.25,12600,{"date":1712,"open":1194,"high":1143,"low":1154,"close":1713,"change":1714,"percent_change":1450,"volume":1710,"transactions":9,"vwap":1713},"2025-10-20",29.304,0.244,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1392,"percent_change":877,"volume":1721,"transactions":9,"vwap":1720},"2025-10-17",28.98,29.07,28.903,29.059999,4600,{"date":1723,"open":1114,"high":1154,"low":1724,"close":1725,"change":1726,"percent_change":1609,"volume":1727,"transactions":9,"vwap":1725},"2025-10-16",28.847,28.911,-0.229,8800,{"date":1729,"open":1172,"high":1172,"low":1607,"close":1730,"change":1731,"percent_change":971,"volume":1732,"transactions":9,"vwap":1730},"2025-10-15",29.14,0.136,10900,{"date":1734,"open":1148,"high":1156,"low":1735,"close":1736,"change":1737,"percent_change":826,"volume":1738,"transactions":9,"vwap":1736},"2025-10-14",28.93,29.0039997,-0.093,14800,{"date":1740,"open":1718,"high":1156,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-13",29.058001,29.097,0.508,1.78,9200,{"date":1747,"open":1092,"high":1092,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":835,"transactions":9,"vwap":1748},"2025-10-10",28.589,-0.695,-2.37,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1368,"percent_change":704,"volume":1571,"transactions":9,"vwap":1755},"2025-10-09",29.33,29.234,29.284,{"date":1757,"open":1758,"high":1149,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-08",29.233,29.368,0.182,0.62,6300,{"date":1764,"open":1107,"high":1107,"low":1093,"close":1765,"change":1766,"percent_change":390,"volume":1767,"transactions":9,"vwap":1765},"2025-10-07",29.186,-0.194,15300,{"date":1769,"open":1154,"high":1143,"low":1154,"close":1149,"change":1770,"percent_change":373,"volume":1771,"transactions":9,"vwap":1149},"2025-10-06",0.115,10100,{"date":1773,"open":1498,"high":1498,"low":1505,"close":1774,"change":1775,"percent_change":1094,"volume":1776,"transactions":9,"vwap":1774},"2025-10-03",29.265,0.039,9900,{"date":1778,"open":1779,"high":1098,"low":1779,"close":1780,"change":1781,"percent_change":130,"volume":1782,"transactions":9,"vwap":1780},"2025-10-02",29,29.226,0.026,11700,{"date":1784,"open":1785,"high":1114,"low":1785,"close":1137,"change":1786,"percent_change":156,"volume":1762,"transactions":9,"vwap":1137},"2025-10-01",29.034,0.193,{"date":1788,"open":1105,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1456,"volume":1792,"transactions":9,"vwap":1789},"2025-09-30",29.007,28.861,0.177,5500,{"date":1794,"open":1795,"high":1795,"low":1138,"close":1796,"change":1797,"percent_change":1008,"volume":1798,"transactions":9,"vwap":1796},"2025-09-29",28.89,28.83,0.066,6600,{"date":1800,"open":1588,"high":1588,"low":1801,"close":1802,"change":1803,"percent_change":494,"volume":1804,"transactions":9,"vwap":1802},"2025-09-26",28.63,28.764,0.198,4300,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":398,"percent_change":870,"volume":1745,"transactions":9,"vwap":1809},"2025-09-25",28.58,28.485,28.566,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":399,"volume":1815,"transactions":9,"vwap":1813},"2025-09-24",28.74,28.696,-0.112,17600,{"date":1817,"open":1120,"high":1120,"low":1818,"close":1819,"change":1702,"percent_change":1703,"volume":1820,"transactions":9,"vwap":1819},"2025-09-23",28.76,28.808,13200,{"date":1822,"open":1701,"high":1600,"low":1701,"close":1600,"change":200,"percent_change":1823,"volume":1550,"transactions":9,"vwap":1600},"2025-09-22",0.59,{"date":1825,"open":1812,"high":1826,"low":1812,"close":1701,"change":1827,"percent_change":416,"volume":1710,"transactions":9,"vwap":1701},"2025-09-19",28.86,0.173,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":221,"volume":1834,"transactions":9,"vwap":1832},"2025-09-18",28.784,28.8,28.677,0.017,5800,{"date":1836,"open":1801,"high":1837,"low":1838,"close":1839,"change":421,"percent_change":210,"volume":1834,"transactions":9,"vwap":1839},"2025-09-17",28.71,28.61,28.66,{"date":1841,"open":1837,"high":1812,"low":1837,"close":1842,"change":1843,"percent_change":766,"volume":1798,"transactions":9,"vwap":1842},"2025-09-16",28.72,-0.046,{"date":1845,"open":1837,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1456,"volume":1850,"transactions":9,"vwap":1848},"2025-09-15",28.78,28.691,28.766,0.175,20300,{"date":1852,"open":1853,"high":1801,"low":1854,"close":1855,"change":1856,"percent_change":421,"volume":1857,"transactions":9,"vwap":1855},"2025-09-12",28.6,28.568,28.591,-0.017,2200,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":58,"volume":1863,"transactions":9,"vwap":1861},"2025-09-11",28.44,28.608,0.298,12100,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":22,"volume":1870,"transactions":9,"vwap":1868},"2025-09-10",28.030001,28.415,28.31,0.077,2400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":691,"volume":1877,"transactions":9,"vwap":1874},"2025-09-09",28.13,28.233,28.08,0.083,5900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":25,"change":1883,"percent_change":877,"volume":1745,"transactions":9,"vwap":25},"2025-09-08",28.11,28.29,28.09,0.146,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1614,"transactions":9,"vwap":1888},"2025-09-05",28.25,27.88,28.0039997,-0.098,-0.35,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":494,"volume":1451,"transactions":9,"vwap":1894},"2025-09-04",27.96,28.102,27.89,0.192,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1899,"change":190,"percent_change":494,"volume":1901,"transactions":9,"vwap":1899},"2025-09-03",27.91,27.765,16300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":356,"percent_change":1609,"volume":1908,"transactions":9,"vwap":1907},"2025-09-02",27.515,27.82,27.47,27.72,9400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1912},"2025-08-29",27.83,27.94,27.79,-0.121,-0.43,7900,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1309,"volume":1922,"transactions":9,"vwap":1920},"2025-08-28",27.92,28.061001,0.138,2900,{"date":1924,"open":1887,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":201,"volume":1928,"transactions":9,"vwap":1925},"2025-08-27",27.923,27.87,0.143,3400,{"date":1930,"open":1931,"high":1913,"low":1932,"close":1933,"change":1934,"percent_change":1529,"volume":1798,"transactions":9,"vwap":1933},"2025-08-26",27.696,27.68,27.78,0.111,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":86,"volume":1940,"transactions":9,"vwap":1938},"2025-08-25",27.756,27.669,-0.067,8500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-22",27.59,27.86,27.736,0.286,1.04,8100,{"date":1950,"open":1906,"high":1951,"low":1952,"close":1953,"change":1266,"percent_change":1915,"volume":1815,"transactions":9,"vwap":1953},"2025-08-21",27.52,27.37,27.45,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1476,"volume":979,"transactions":9,"vwap":1959},"2025-08-20",27.6,27.62,27.4,27.568,0.003,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1320,"volume":1968,"transactions":9,"vwap":1966},"2025-08-19",27.7,27.71,27.56,27.565,-0.114,12400,{"date":1970,"open":1971,"high":1964,"low":1972,"close":1973,"change":1974,"percent_change":834,"volume":1536,"transactions":9,"vwap":1973},"2025-08-18",27.677,27.64,27.679,-0.01,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1967,"percent_change":1320,"volume":1908,"transactions":9,"vwap":1979},"2025-08-15",27.73,27.76,27.689,{"date":1981,"open":1913,"high":1887,"low":1982,"close":1983,"change":1984,"percent_change":51,"volume":1473,"transactions":9,"vwap":1983},"2025-08-14",27.759,27.803,0.049,{"date":1986,"open":1987,"high":1905,"low":1964,"close":1988,"change":1989,"percent_change":220,"volume":1990,"transactions":9,"vwap":1988},"2025-08-13",27.81,27.754,0.006,11600,{"date":1992,"open":1965,"high":1993,"low":1965,"close":1993,"change":1994,"percent_change":1995,"volume":1592,"transactions":9,"vwap":1993},"2025-08-12",27.748,0.311,1.13,{"date":1997,"open":1906,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":1330,"volume":1782,"transactions":9,"vwap":1999},"2025-08-11",27.55,27.437,-0.054,{"date":2002,"open":2003,"high":1951,"low":2003,"close":2004,"change":2005,"percent_change":1535,"volume":1618,"transactions":9,"vwap":2004},"2025-08-08",27.44,27.491,0.191,{"date":2007,"open":1953,"high":1953,"low":2008,"close":2009,"change":834,"percent_change":1284,"volume":2010,"transactions":9,"vwap":2009},"2025-08-07",27.18,27.3,26400,{"date":2012,"open":2013,"high":2003,"low":2013,"close":2014,"change":51,"percent_change":37,"volume":1303,"transactions":9,"vwap":2014},"2025-08-06",27.13,27.34,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":341,"volume":2022,"transactions":9,"vwap":2020},"2025-08-05",27.21,27.22,27.14,27.16,-0.147,4200,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":276,"volume":2028,"transactions":9,"vwap":2026},"2025-08-04",27.25,27.307,0.379,9600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-01",26.909,27.030001,26.9,26.928,-0.358,-1.31,54200,{"date":2039,"open":2040,"high":1998,"low":2041,"close":2041,"change":1266,"percent_change":1915,"volume":1331,"transactions":9,"vwap":2041},"2025-07-31",27.46,27.286,{"date":2043,"open":1951,"high":1951,"low":2044,"close":2045,"change":2046,"percent_change":399,"volume":1542,"transactions":9,"vwap":2045},"2025-07-30",27.38,27.404,-0.106,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1640,"volume":1447,"transactions":9,"vwap":2052},"2025-07-29",27.591,27.618,27.5,27.51,-0.023,{"date":2055,"open":2056,"high":2056,"low":2052,"close":2057,"change":2058,"percent_change":666,"volume":1009,"transactions":9,"vwap":2057},"2025-07-28",27.58,27.533,0.013,{"date":2060,"open":2061,"high":2061,"low":2051,"close":1951,"change":2062,"percent_change":296,"volume":1234,"transactions":9,"vwap":1951},"2025-07-25",27.74,0.088,{"date":2064,"open":1953,"high":2065,"low":1958,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-24",27.49,27.432,0.207,0.76,16100,{"date":2071,"open":2017,"high":2072,"low":2017,"close":2073,"change":1493,"percent_change":494,"volume":2074,"transactions":9,"vwap":2073},"2025-07-23",27.23,27.225,4900,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":209,"volume":2081,"transactions":9,"vwap":2079},"2025-07-22",26.96,27.049999,27.038,-0.018,1900,{"date":2083,"open":2084,"high":2008,"low":2085,"close":2085,"change":2086,"percent_change":772,"volume":2087,"transactions":9,"vwap":2085},"2025-07-21",27.07,27.056,0.097,9300,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2080,"percent_change":209,"volume":2093,"transactions":9,"vwap":2092},"2025-07-18",26.99,26.93,26.959,500,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-17",26.868,26.977,0.156,0.58,37200,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":1168,"percent_change":646,"volume":174,"transactions":9,"vwap":2104},"2025-07-16",26.79,26.821,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":1541,"percent_change":1709,"volume":2110,"transactions":9,"vwap":2109},"2025-07-15",26.91,26.917,26.826,3700,{"date":2112,"open":2113,"high":2033,"low":2113,"close":2114,"change":2115,"percent_change":130,"volume":2116,"transactions":9,"vwap":2114},"2025-07-14",26.795,26.892,0.025,3000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":1368,"percent_change":485,"volume":2122,"transactions":9,"vwap":2121},"2025-07-11",26.874,26.92,26.867,1800,{"date":2124,"open":2090,"high":2090,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-10",26.951,-0.029,-0.11,700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":51,"percent_change":156,"volume":2128,"transactions":9,"vwap":2132},"2025-07-09",26.897,26.98,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":140,"volume":1857,"transactions":9,"vwap":2136},"2025-07-08",26.86,26.8,-0.092,{"date":2139,"open":2033,"high":2107,"low":2140,"close":2114,"change":1424,"percent_change":1915,"volume":1857,"transactions":9,"vwap":2114},"2025-07-07",26.78,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-07-03",27,27.017,27.007,0.227,0.85,1200,{"date":2150,"open":2151,"high":2140,"low":2152,"close":2140,"change":1477,"percent_change":382,"volume":2153,"transactions":9,"vwap":2140},"2025-07-02",26.725,26.7,10700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":826,"volume":2161,"transactions":9,"vwap":2159},"2025-07-01",26.74,26.753,26.67,26.75,-0.086,1400,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-30",26.68,26.836,0.113,0.42,3300,{"date":2170,"open":2156,"high":2156,"low":2164,"close":2171,"change":2166,"percent_change":2167,"volume":2172,"transactions":9,"vwap":2171},"2025-06-27",26.723,1600,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":894,"volume":2178,"transactions":9,"vwap":2176},"2025-06-26",26.517,26.61,0.22,2800,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":704,"volume":2161,"transactions":9,"vwap":2182},"2025-06-25",26.504,26.39,-0.077,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":727,"volume":2190,"transactions":9,"vwap":2188},"2025-06-24",26.399,26.48,26.467,0.247,5700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":2197,"volume":2168,"transactions":9,"vwap":2194},"2025-06-23",26.077999,26.22,26.01,0.282,1.09,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":399,"volume":2204,"transactions":9,"vwap":2202},"2025-06-20",26.059999,25.91,25.938,-0.101,2000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":1640,"percent_change":485,"volume":2110,"transactions":9,"vwap":2209},"2025-06-18",26.23,26.24,26.039,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":870,"volume":1792,"transactions":9,"vwap":2214},"2025-06-17",26.227,26.27,26.119,-0.119,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2189,"percent_change":1401,"volume":2161,"transactions":9,"vwap":2219},"2025-06-16",26.339,26.238,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":1349,"volume":2225,"transactions":9,"vwap":2223},"2025-06-13",26.2,25.991,-0.321,1300,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1731,"percent_change":877,"volume":2231,"transactions":9,"vwap":2230},"2025-06-12",26.28,26.32,26.312,400,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1302,"volume":2238,"transactions":9,"vwap":2236},"2025-06-11",26.33,26.158,26.176,-0.049,6500,{"date":2240,"open":2241,"high":2213,"low":2241,"close":2242,"change":2243,"percent_change":1309,"volume":2172,"transactions":9,"vwap":2242},"2025-06-10",26.153,26.225,0.128,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":257,"volume":2231,"transactions":9,"vwap":2247},"2025-06-09",26.17,26.097,-0.044,{"date":2250,"open":2246,"high":2246,"low":2251,"close":2252,"change":2253,"percent_change":173,"volume":2122,"transactions":9,"vwap":2252},"2025-06-06",26.07,26.141,0.259,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":767,"volume":2260,"transactions":9,"vwap":2258},"2025-06-05",26.040001,26.049999,25.882,-0.125,6900,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1640,"volume":2148,"transactions":9,"vwap":2264},"2025-06-04",26.073,26.007,-0.021,{"date":2267,"open":2268,"high":2200,"low":2268,"close":2269,"change":601,"percent_change":2270,"volume":1560,"transactions":9,"vwap":2269},"2025-06-03",25.92,26.028,0.46,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":1060,"volume":2148,"transactions":9,"vwap":2274},"2025-06-02",25.79,25.908,0.098,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1180,"percent_change":726,"volume":1536,"transactions":9,"vwap":2281},"2025-05-30",25.61,25.88,25.56,25.81,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":939,"volume":2288,"transactions":9,"vwap":2285},"2025-05-29",25.713,25.73,25.7,0.065,10800,{"date":2290,"open":2136,"high":2136,"low":2291,"close":2291,"change":1266,"percent_change":627,"volume":1857,"transactions":9,"vwap":2291},"2025-05-28",25.665,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":2172,"transactions":9,"vwap":2296},"2025-05-27",25.77,25.82,25.783,0.412,1.62,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1669,"volume":2172,"transactions":9,"vwap":2303},"2025-05-23",25.32,25.45,25.371,-0.231,{"date":2306,"open":2307,"high":2285,"low":2308,"close":2309,"change":2310,"percent_change":697,"volume":2311,"transactions":9,"vwap":2309},"2025-05-22",25.59,25.58,25.602,-0.007,5600,{"date":2313,"open":2279,"high":2201,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-05-21",25.565,25.609,-0.382,-1.47,2300,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2223,"change":1440,"percent_change":906,"volume":2323,"transactions":9,"vwap":2223},"2025-05-20",26.048,25.917,4700,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":166,"volume":174,"transactions":9,"vwap":2328},"2025-05-19",25.998,26.11,26.087,0.051,{"date":2331,"open":2268,"high":2332,"low":2268,"close":2332,"change":2333,"percent_change":675,"volume":2334,"transactions":9,"vwap":2332},"2025-05-16",26.035999,0.201,800,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":105,"volume":2340,"transactions":9,"vwap":2338},"2025-05-15",25.87,25.835,0.188,29400,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":314,"volume":2347,"transactions":9,"vwap":2345},"2025-05-14",25.67,25.621,25.647,-0.024,900,{"date":2349,"open":2350,"high":2286,"low":2350,"close":2351,"change":2352,"percent_change":572,"volume":1721,"transactions":9,"vwap":2351},"2025-05-13",25.581,25.671,0.141,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1456,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-12",25.43,25.55,25.396,25.53,2.45,2600,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":714,"volume":2366,"transactions":9,"vwap":2364},"2025-05-09",25.14,24.92,-0.075,310900,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":2177,"volume":2318,"transactions":9,"vwap":2370},"2025-05-08",25.18,24.995,0.055,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":130,"percent_change":772,"volume":1792,"transactions":9,"vwap":2376},"2025-05-07",25.2,24.87,24.94,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":713,"percent_change":2382,"volume":174,"transactions":9,"vwap":2381},"2025-05-06",24.84,25,24.85,-0.4,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2385,"change":713,"percent_change":2382,"volume":2388,"transactions":9,"vwap":2385},"2025-05-05",24.95,25.08,24.875,10600,{"date":2390,"open":2391,"high":2392,"low":2376,"close":2393,"change":383,"percent_change":2394,"volume":2122,"transactions":9,"vwap":2393},"2025-05-02",25.07,25.1,25.049999,1.33,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":130,"percent_change":602,"volume":2400,"transactions":9,"vwap":2399},"2025-05-01",24.81,24.9,24.72,9100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":890,"percent_change":691,"volume":2407,"transactions":9,"vwap":2406},"2025-04-30",24.46,24.64,24.45,24.63,1100,{"date":2409,"open":2403,"high":2410,"low":2403,"close":2410,"change":51,"percent_change":2411,"volume":174,"transactions":9,"vwap":2410},"2025-04-29",24.56,0.74,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":666,"percent_change":70,"volume":2416,"transactions":9,"vwap":2415},"2025-04-28",24.4,24.38,600,{"date":2418,"open":2419,"high":2415,"low":2420,"close":2421,"change":522,"percent_change":2099,"volume":1721,"transactions":9,"vwap":2421},"2025-04-25",24.22,24.16,24.33,{"date":2423,"open":2424,"high":2425,"low":176,"close":2426,"change":2427,"percent_change":2428,"volume":2074,"transactions":9,"vwap":2426},"2025-04-24",23.83,24.26,24.19,0.341,1.43,{"date":180,"open":2430,"high":2431,"low":2432,"close":2432,"change":1420,"percent_change":2433,"volume":2022,"transactions":9,"vwap":2432},24,24.11,23.849,-0.63]