[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSET":3,"homepage-market-summary":29,"stock-historical-PSET":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSET","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Principal Exchange-Traded Funds Principal Quality ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8705,0.6975,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},80.13,80.36,80.1,79.8516,0.2784,0.35,8507.720676,81.85,67.62,3634.0868281075695,87.9,2651,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},63.46,3947,1440655.793855,23.48,"2025-04-24",[183,186,194,204,213,222,232,241,250,260,269,278,287,296,307,318,328,337,345,356,365,374,383,390,399,408,417,425,434,445,452,461,469,476,485,495,504,513,520,529,538,547,556,565,572,579,586,594,602,611,619,627,635,644,652,661,670,679,687,694,703,710,716,723,731,738,744,751,759,767,772,779,785,790,797,803,810,816,822,828,835,841,849,857,863,870,876,881,885,891,897,903,910,918,923,930,935,941,947,953,959,965,972,980,986,990,996,1002,1009,1016,1021,1028,1032,1036,1041,1045,1052,1056,1061,1067,1075,1082,1089,1095,1100,1108,1115,1121,1127,1133,1139,1147,1153,1160,1165,1172,1179,1184,1190,1196,1204,1211,1217,1223,1230,1237,1243,1249,1256,1262,1270,1275,1282,1289,1297,1303,1309,1314,1319,1327,1334,1341,1350,1358,1362,1368,1374,1380,1385,1390,1397,1404,1410,1416,1422,1429,1435,1439,1444,1450,1457,1462,1467,1474,1479,1485,1490,1495,1502,1507,1512,1518,1524,1530,1533,1537,1542,1549,1557,1564,1571,1577,1583,1589,1595,1599,1603,1607,1613,1619,1626,1632,1637,1642,1647,1651,1656,1664,1670,1675,1682,1688,1693,1698,1703,1708,1713,1720,1726,1732,1736,1740,1745,1751,1759,1764,1768,1775,1780,1787,1792,1800,1805,1809,1812,1819,1826,1834,1839,1843,1848,1853,1858,1862,1865,1869,1876,1881,1886,1891,1898,1904,1910,1916,1921,1926,1932,1935,1940,1946,1951,1957,1965,1969,1972,1979,1983,1990,1997,2004,2009,2014,2022,2027,2032,2038,2043,2049,2052,2058,2062,2066,2072,2075,2081,2087,2092,2098,2103,2108,2112,2118,2124,2132,2137,2142,2148,2152,2158,2164,2167,2170,2174,2177,2182,2187,2191,2193,2196,2199,2203,2210,2215,2221,2227,2232,2239,2246,2253,2261,2268,2273,2279,2286,2291,2298,2302,2307,2312,2316,2322,2327,2332,2339,2344,2348,2355,2360,2368,2373,2379,2383,2389,2394,2400,2405,2409,2415,2419,2424,2428,2433,2439,2444,2449],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},56,80.1987,{"date":187,"open":188,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",79.22,0.856,1.08,1100.176,38,79.4241,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",78.95,79.01,78.9956,0.5298,0.68,725.164,44,79.0279,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":111,"volume":210,"transactions":211,"vwap":212},"2026-10-01",78.42,78.565,78.4658,-0.133,4780.164,26,78.458,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",79.1,78.5988,-0.0591,-0.08,738.164,29,79.026,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",78.54,78.6579,78.46,-0.2243,-0.28,535.164,23,78.4985,{"date":233,"open":234,"high":196,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",78.63,78.8822,-0.115,-0.15,3135.176,47,78.8579,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":126,"volume":247,"transactions":248,"vwap":249},"2026-09-25",78.77,79.05,78.9972,0.3675,2628.077,54,78.9036,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",78.325,78.675,78.6297,0.0392,0.05,1514.164,42,78.5145,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":220,"vwap":268},"2026-09-23",78.69,78.6901,78.5905,-0.2138,-0.27,1449.214,78.6305,{"date":270,"open":262,"high":271,"low":262,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",78.8415,78.8043,0.0703,0.09,2691.954,34,78.7938,{"date":279,"open":280,"high":243,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",78.17,78.734,0.9773,1.26,12415.889,70,78.6491,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",77.53,77.7567,0.0044,0.01,4724.6725,72,77.5659,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",77.59,77.84,77.5,77.7523,0.5325,0.69,6143.6733,89,77.6695,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",77.65,77.89,77.2,77.2198,-0.3448,-0.44,1455.2163,46,77.6798,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",77.86,77.55,77.5646,-0.5791,-0.74,2122.7443,53,77.7759,{"date":329,"open":310,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",78.1437,77.83,0.0646,0.08,4661.2283,68,77.9121,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":220,"vwap":344},"2026-09-11",78.16,78.0791,0.8035,1.04,2650.2163,78.1178,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",77.33,77.42,77.22,77.2756,-0.2768,-0.36,2457.2163,39,77.3321,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",77.64,77.5524,-0.7397,-0.94,255.2163,20,77.662,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",78.51,78.2921,-1.1521,-1.45,1656.2283,32,78.4496,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",79.37,79.4442,-0.4693,-0.59,567.2163,21,79.3802,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":131,"volume":388,"transactions":372,"vwap":389},"2026-09-03",79.72,79.9135,0.6898,416.2163,79.6956,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":256,"volume":396,"transactions":397,"vwap":398},"2026-09-02",79.34,79.3401,79.2237,0.0378,485.2313,36,79.3557,{"date":400,"open":401,"high":385,"low":402,"close":403,"change":404,"percent_change":370,"volume":405,"transactions":406,"vwap":407},"2026-09-01",79.6,79.17,79.1859,-1.1621,2014.2163,49,79.3841,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",80.42,80.348,-0.4679,-0.58,454.2283,35,80.3244,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":211,"vwap":424},"2026-08-28",80.8,80.8159,-0.205,-0.25,943.2163,80.8373,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":211,"vwap":433},"2026-08-27",80.77,81.24,81.0209,0.7514,0.94,1062.3443,80.9973,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",80.24,80.285,80.1101,80.2695,0.1229,0.15,1201.2163,40,80.2009,{"date":446,"open":19,"high":447,"low":19,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":192,"vwap":451},"2026-08-25",80.1466,-0.0743,-0.09,333.2163,80.096,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",80.265,80.2209,-0.1103,-0.14,255.763,27,80.2748,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",80.3312,0.4347,0.54,133.8201,33,80.2332,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":324,"volume":474,"transactions":220,"vwap":475},"2026-08-20",80.48,79.8965,-0.5953,2293.2163,80.1889,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",80.84,80.4918,0.1705,0.21,1351.2163,30,80.8038,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",80.625,80.25,80.3213,-0.3742,-0.46,574.2163,25,80.5053,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":276,"vwap":503},"2026-08-17",80.915,80.64,80.6955,-0.6172,-0.76,1124.3423,80.7934,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":413,"volume":510,"transactions":511,"vwap":512},"2026-08-14",81.47,81.2801,81.3127,-0.478,5667.2163,76,81.3629,{"date":514,"open":122,"high":24,"low":515,"close":516,"change":517,"percent_change":200,"volume":518,"transactions":443,"vwap":519},"2026-08-13",81.43,81.7907,0.5559,2041.2163,81.7079,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":449,"volume":527,"transactions":239,"vwap":528},"2026-08-12",81.25,81.31,81.13,81.2348,-0.074,3560.2163,81.2306,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":237,"volume":536,"transactions":354,"vwap":537},"2026-08-11",81.46,81.74,81.29,81.3088,-0.1193,2219.2163,81.6291,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",81.45,81.51,81.4281,0.02,2607.2283,37,81.4756,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":211,"vwap":555},"2026-08-07",81.54,81.375,81.4081,0.5053,0.62,584.342523,81.4375,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":441,"volume":562,"transactions":563,"vwap":564},"2026-08-06",80.22,80.93,80.9028,0.1222,5214.421656,57,80.6657,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":274,"volume":570,"transactions":316,"vwap":571},"2026-08-05",81.42,80.7806,0.0719,1838.2163,80.8769,{"date":573,"open":487,"high":574,"low":487,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":363,"vwap":578},"2026-08-04",80.7087,1.1859,1.49,430.2163,80.5958,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":576,"volume":584,"transactions":397,"vwap":585},"2026-08-03",79.35,79.5228,1.1669,1926.3153,79.4234,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":493,"vwap":593},"2026-07-31",77.51,78.3559,0.511,0.66,678.2163,77.6783,{"date":595,"open":348,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":335,"vwap":601},"2026-07-30",77.8449,77.12,0.5566,0.72,5983.2163,77.3613,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":483,"vwap":610},"2026-07-29",77.93,78.25,77.2883,-0.6596,-0.85,1802.2773,78.1696,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":397,"vwap":618},"2026-07-28",77.56,77.9479,1.0516,1.37,527.5715,77.6822,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":459,"vwap":626},"2026-07-27",76.795,76.8963,0.6688,0.88,715.2873,76.7967,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":258,"vwap":634},"2026-07-24",75.49,76.2275,0.5384,0.71,1110.1063,75.7985,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",75.56,75.6891,-0.5122,-0.67,290.3593,24,75.5568,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":220,"vwap":651},"2026-07-22",76.34,76.2013,-0.1675,-0.22,1508.2163,76.3189,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":467,"vwap":660},"2026-07-21",76.12,76.46,76.3688,-0.125,-0.16,988.2163,76.255,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":372,"vwap":669},"2026-07-20",76.75,76.85,76.4938,-0.2703,-0.35,1178.3433,76.7994,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-17",77.27,76.7641,-1.0338,-1.33,2687.2163,28,77.1815,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":220,"vwap":686},"2026-07-16",77.13,77.7979,0.4586,0.59,444.3853,77.6225,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":126,"volume":691,"transactions":692,"vwap":693},"2026-07-15",77.3393,0.3649,180.2163,22,77.2387,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",76.94,76.9744,0.138,0.18,1212.2163,19,76.9341,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":493,"vwap":709},"2026-07-13",76.8364,-0.1526,-0.2,204.2293,76.8847,{"date":711,"open":696,"high":712,"low":713,"close":712,"change":714,"percent_change":101,"volume":715,"transactions":9,"vwap":712},"2026-07-10",76.989,76.9,0.408,900,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-09",76.575,76.581,0.697,0.92,400,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",75.375,75.9,75.884,-0.607,-0.79,800,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":730,"transactions":9,"vwap":734},"2026-07-07",76.455,76.491,76.45,-0.256,-0.33,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":51,"volume":175,"transactions":9,"vwap":741},"2026-07-06",76.43,76.747,76.36,0.378,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",75.93,76.369,0.489,0.64,2100,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-01",75.83,76.13,75.88,0.083,0.11,1600,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-06-30",75.33,75.797,75.31,0.629,0.84,4300,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":684,"volume":722,"transactions":9,"vwap":770},"2026-06-29",75.16,75.168,0.441,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":58,"volume":778,"transactions":9,"vwap":776},"2026-06-26",74.28,74.78,74.727,0.333,1800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":658,"volume":175,"transactions":9,"vwap":783},"2026-06-25",74.66,74.37,74.394,-0.118,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":51,"volume":175,"transactions":9,"vwap":788},"2026-06-24",75.17,74.512,0.363,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",74.13,74.149,-0.516,-0.69,500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":501,"volume":715,"transactions":9,"vwap":801},"2026-06-22",74.68,74.55,74.665,-0.571,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",75.11,75.236,0.77,1.03,1100,{"date":811,"open":726,"high":726,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-17",74.466,-1.261,-1.67,1300,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":796,"transactions":9,"vwap":819},"2026-06-16",76.2,75.727,-0.159,-0.21,{"date":823,"open":654,"high":654,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",75.886,0.817,1.09,2900,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",74.73,75.069,0.189,0.25,600,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":283,"volume":778,"transactions":9,"vwap":838},"2026-06-11",74.040001,74.88,73.99,0.934,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-10",74.92,75.51,73.946,-1.351,-1.79,8600,{"date":850,"open":851,"high":852,"low":792,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-09",75.43,75.47,75.297,0.453,0.61,12700,{"date":858,"open":859,"high":761,"low":860,"close":860,"change":861,"percent_change":862,"volume":758,"transactions":9,"vwap":860},"2026-06-08",75.32,74.844,-0.175,-0.23,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":847,"volume":869,"transactions":9,"vwap":867},"2026-06-05",75.97,76.0029984,75.018997,-1.366,1700,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",76.385,0.606,0.8,200,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":379,"percent_change":880,"volume":796,"transactions":9,"vwap":879},"2026-06-03",75.73,75.779,-0.77,{"date":882,"open":883,"high":883,"low":747,"close":747,"change":884,"percent_change":314,"volume":730,"transactions":9,"vwap":747},"2026-06-02",76.55,-0.339,{"date":886,"open":754,"high":621,"low":754,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-01",76.708,0.497,0.65,1200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":51,"volume":815,"transactions":9,"vwap":895},"2026-05-29",75.84,76.526,76.211,0.372,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":37,"volume":730,"transactions":9,"vwap":901},"2026-05-28",75.61,75.86,75.839,0.439,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-27",75.385,75.4,-0.299,-0.39,300,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-26",75.735,75.57,75.699,0.247,0.33,1400,{"date":919,"open":761,"high":920,"low":761,"close":921,"change":902,"percent_change":684,"volume":922,"transactions":9,"vwap":921},"2026-05-22",75.545,75.452,2000,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":917,"transactions":9,"vwap":926},"2026-05-21",74.615,75.013,74.49,-0.077,-0.1,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":840,"percent_change":283,"volume":815,"transactions":9,"vwap":933},"2026-05-20",74.93,75.089996,74.82,{"date":936,"open":937,"high":775,"low":938,"close":938,"change":939,"percent_change":940,"volume":869,"transactions":9,"vwap":938},"2026-05-19",74.42,74.156,-0.744,-0.99,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":158,"volume":946,"transactions":9,"vwap":944},"2026-05-18",74.53,74.9,0.406,2400,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":730,"transactions":9,"vwap":950},"2026-05-15",74.75,74.494,-0.668,-0.89,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":632,"volume":958,"transactions":9,"vwap":956},"2026-05-14",75.34,75.162,0.533,33200,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":809,"transactions":9,"vwap":962},"2026-05-13",74.58,74.629,-0.007,-0.01,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":827,"transactions":9,"vwap":968},"2026-05-12",74.45,74.636,74.12,-0.143,-0.19,{"date":973,"open":974,"high":944,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-11",74.89,74.65,74.779,-0.359,-0.48,8400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":151,"volume":766,"transactions":9,"vwap":984},"2026-05-08",74.98,75.21,75.138,0.028,{"date":987,"open":805,"high":805,"low":805,"close":805,"change":218,"percent_change":988,"volume":989,"transactions":9,"vwap":805},"2026-05-07",-0.11,100,{"date":991,"open":933,"high":992,"low":993,"close":992,"change":994,"percent_change":616,"volume":995,"transactions":9,"vwap":992},"2026-05-06",75.19,74.965,1.017,8900,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":789,"percent_change":51,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",74.14,74.173,74.099998,2500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":890,"transactions":9,"vwap":1006},"2026-05-04",74.26,74.41,73.81,-0.474,-0.64,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":778,"transactions":9,"vwap":1013},"2026-05-01",74.52,74.6,74.284,-0.089,-0.12,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":855,"volume":809,"transactions":9,"vwap":1019},"2026-04-30",73.82,74.373,0.449,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":796,"transactions":9,"vwap":1024},"2026-04-29",73.87,73.924,73.86,-0.457,-0.61,{"date":1029,"open":781,"high":781,"low":774,"close":1030,"change":1031,"percent_change":608,"volume":834,"transactions":9,"vwap":1030},"2026-04-28",74.381,-0.636,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":256,"volume":909,"transactions":9,"vwap":1034},"2026-04-27",75.016998,0.041,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":80,"volume":722,"transactions":9,"vwap":1039},"2026-04-24",74.59,74.976,0.251,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1027,"volume":875,"transactions":9,"vwap":1043},"2026-04-23",74.725,-0.461,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":51,"volume":1051,"transactions":9,"vwap":1048},"2026-04-22",75.12,75.186,75.025002,0.366,4500,{"date":1053,"open":933,"high":933,"low":934,"close":934,"change":1054,"percent_change":1055,"volume":796,"transactions":9,"vwap":934},"2026-04-21",-0.366,-0.49,{"date":1057,"open":1058,"high":1048,"low":1058,"close":1048,"change":1059,"percent_change":1060,"volume":875,"transactions":9,"vwap":1048},"2026-04-20",75.050003,-0.055,-0.07,{"date":1062,"open":1063,"high":637,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":869,"transactions":9,"vwap":1064},"2026-04-17",74.95,75.241,1.138,1.54,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-16",73.95,74.27,74.103,0.042,0.06,3000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":465,"volume":1081,"transactions":9,"vwap":1078},"2026-04-15",73.84,74.060997,73.78,0.401,12800,{"date":1083,"open":1084,"high":1018,"low":1085,"close":1086,"change":95,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-14",73.61,73.52,73.66,0.7,2800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":576,"volume":715,"transactions":9,"vwap":1092},"2026-04-13",72.16,73.15,72.11,1.077,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":977,"percent_change":1099,"volume":758,"transactions":9,"vwap":1098},"2026-04-10",72.39,72.072998,-0.5,{"date":1101,"open":294,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-09",72.48,71.8,72.432,0.194,0.27,1500,{"date":1109,"open":1091,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1001,"transactions":9,"vwap":1112},"2026-04-08",72.415,72.084999,72.238,2.11,3.01,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":649,"volume":1107,"transactions":9,"vwap":1118},"2026-04-07",69.9,70.128,69.695,-0.152,{"date":1122,"open":1123,"high":1124,"low":285,"close":1124,"change":1125,"percent_change":684,"volume":1126,"transactions":9,"vwap":1124},"2026-04-06",70.040001,70.28,0.41,3300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":778,"transactions":9,"vwap":1130},"2026-04-02",68.85,69.87,-0.037,-0.05,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":777,"percent_change":44,"volume":1138,"transactions":9,"vwap":1137},"2026-04-01",69.77,70.24,69.907,9000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1074,"transactions":9,"vwap":1144},"2026-03-31",68.57,69.58,68.54,69.574,1.705,2.51,{"date":1148,"open":1149,"high":1149,"low":25,"close":1150,"change":1151,"percent_change":929,"volume":1152,"transactions":9,"vwap":1150},"2026-03-30",68.32,67.869,-0.066,5700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",68.71,67.935,-1.29,-1.86,2600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":370,"volume":1126,"transactions":9,"vwap":1163},"2026-03-26",70.27,69.225,-1.018,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":750,"transactions":9,"vwap":1169},"2026-03-25",70.62,70.080002,70.243,0.204,0.29,{"date":1173,"open":1135,"high":1174,"low":1135,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-24",70.275,70.039001,-0.377,-0.54,3700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":808,"volume":766,"transactions":9,"vwap":1182},"2026-03-23",71.050003,70.416,0.721,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1119,"change":1188,"percent_change":1189,"volume":1126,"transactions":9,"vwap":1119},"2026-03-20",70.14,69.53,-0.705,-1,{"date":1191,"open":1162,"high":1192,"low":1123,"close":1193,"change":1194,"percent_change":292,"volume":1195,"transactions":9,"vwap":1193},"2026-03-19",70.56,70.4,0.007,11900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-18",71.019997,70.37,70.393,-0.961,-1.35,2300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":833,"volume":1210,"transactions":9,"vwap":1208},"2026-03-17",71.49,71.52,71.354,0.175,4100,{"date":1212,"open":1193,"high":1213,"low":1193,"close":1214,"change":1215,"percent_change":1216,"volume":1074,"transactions":9,"vwap":1214},"2026-03-16",71.3,71.179,0.642,0.91,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1027,"volume":869,"transactions":9,"vwap":1221},"2026-03-13",70.67,70.49,70.537,-0.434,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-12",72.010002,70.971,-1.634,-2.25,22900,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":72,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",72.92,72.35,72.605,-0.369,3600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":890,"transactions":9,"vwap":1240},"2026-03-10",73.63,72.974,-0.665,-0.9,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":37,"volume":1248,"transactions":9,"vwap":1246},"2026-03-09",72.33,73.639,0.423,2200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1088,"transactions":9,"vwap":1253},"2026-03-06",73.36,73.5,73.216,-1.041,-1.4,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":314,"volume":1001,"transactions":9,"vwap":1259},"2026-03-05",74.052002,74.257,73.77,-0.326,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1125,"volume":1269,"transactions":9,"vwap":1267},"2026-03-04",74.43,74.76,74.32,74.583,0.305,7800,{"date":1271,"open":1272,"high":1005,"low":1273,"close":1274,"change":951,"percent_change":952,"volume":1152,"transactions":9,"vwap":1274},"2026-03-03",73.34,73.089996,74.278,{"date":1276,"open":1277,"high":787,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-02",74.48,74.946,0.295,0.4,2700,{"date":1283,"open":1284,"high":1285,"low":967,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-27",74.46,74.651,-0.353,-0.47,700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2026-02-26",74.99,75.0039978,74.33,0.051,0.07,3100,{"date":1298,"open":961,"high":1291,"low":800,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-25",74.953,0.578,0.78,3400,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":431,"volume":809,"transactions":9,"vwap":1307},"2026-02-24",74.39,74.24,74.375,0.696,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":909,"transactions":9,"vwap":1311},"2026-02-23",73.679,-1.053,-1.41,{"date":1315,"open":1316,"high":1317,"low":967,"close":1317,"change":684,"percent_change":874,"volume":1318,"transactions":9,"vwap":1317},"2026-02-20",74.69,74.732,6300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":314,"volume":1326,"transactions":9,"vwap":1324},"2026-02-19",74.010002,74.23,73.91,74.142,-0.329,5600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":1333,"volume":1051,"transactions":9,"vwap":1330},"2026-02-18",74.35,74.471,74.17,0.956,1.3,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1171,"volume":1296,"transactions":9,"vwap":1339},"2026-02-17",73.33,73.73,73.115,73.515,0.212,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-13",73.3,73.8,73.19,73.303,0.276,0.38,3500,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-12",73.62,72.9,73.027,-1.394,-1.87,5100,{"date":1359,"open":937,"high":1038,"low":937,"close":1360,"change":1361,"percent_change":491,"volume":946,"transactions":9,"vwap":1360},"2026-02-11",74.421,-0.347,{"date":1363,"open":1291,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1178,"transactions":9,"vwap":1365},"2026-02-10",75.3,74.768,-0.279,-0.37,{"date":1369,"open":934,"high":1370,"low":934,"close":1371,"change":1372,"percent_change":1373,"volume":946,"transactions":9,"vwap":1371},"2026-02-09",75.165,75.046997,-0.029,-0.04,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":750,"transactions":9,"vwap":1377},"2026-02-06",74.56,75.075996,1.379,1.87,{"date":1381,"open":839,"high":839,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":809,"transactions":9,"vwap":1382},"2026-02-05",73.697,-0.853,-1.14,{"date":1386,"open":1387,"high":1387,"low":839,"close":800,"change":1388,"percent_change":1389,"volume":869,"transactions":9,"vwap":800},"2026-02-04",74.86,0.071,0.1,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":758,"transactions":9,"vwap":1394},"2026-02-03",75.040001,74.19,74.479,-1.578,-2.07,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1348,"volume":1159,"transactions":9,"vwap":1402},"2026-02-02",76.050003,76.099998,76.010002,76.056999,0.285,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":988,"volume":1001,"transactions":9,"vwap":1407},"2026-01-30",75.48,75.772,75.46,-0.084,{"date":1411,"open":1412,"high":1412,"low":851,"close":1413,"change":1414,"percent_change":1415,"volume":946,"transactions":9,"vwap":1413},"2026-01-29",75.99,75.856,-0.396,-0.52,{"date":1417,"open":1418,"high":1418,"low":818,"close":1419,"change":1420,"percent_change":737,"volume":1421,"transactions":9,"vwap":1419},"2026-01-28",76.67,76.252,-0.253,10400,{"date":1423,"open":1424,"high":1425,"low":655,"close":1426,"change":1427,"percent_change":1060,"volume":1428,"transactions":9,"vwap":1426},"2026-01-27",76.49,76.555,76.505,-0.052,4200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":909,"transactions":9,"vwap":1432},"2026-01-26",76.535,76.557,0.482,0.63,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1014,"percent_change":1015,"volume":875,"transactions":9,"vwap":1438},"2026-01-23",76.156,76.074997,{"date":1440,"open":1399,"high":735,"low":1399,"close":1441,"change":1442,"percent_change":1443,"volume":1296,"transactions":9,"vwap":1441},"2026-01-22",76.164,0.337,0.44,{"date":1445,"open":1446,"high":1401,"low":1446,"close":1447,"change":1448,"percent_change":283,"volume":1449,"transactions":9,"vwap":1447},"2026-01-21",75.029999,75.827,0.947,3200,{"date":1451,"open":1452,"high":1453,"low":1387,"close":838,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":838},"2026-01-20",75,75.25,-1.828,-2.38,4400,{"date":1458,"open":713,"high":1459,"low":887,"close":887,"change":1460,"percent_change":1461,"volume":815,"transactions":9,"vwap":887},"2026-01-16",76.91,-0.187,-0.24,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":989,"transactions":9,"vwap":1464},"2026-01-15",76.895,0.153,0.2,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":1473,"volume":730,"transactions":9,"vwap":1470},"2026-01-14",76.74,76.742,76.37,-0.462,-0.6,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":880,"volume":834,"transactions":9,"vwap":1477},"2026-01-13",77.356,77.204,-0.602,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":971,"volume":834,"transactions":9,"vwap":1482},"2026-01-12",77.76,77.806,77.68,-0.148,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":101,"percent_change":200,"volume":715,"transactions":9,"vwap":1489},"2026-01-09",77.91,77.975,77.954,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":218,"volume":722,"transactions":9,"vwap":1493},"2026-01-08",77.45,77.424,-0.062,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":730,"transactions":9,"vwap":1499},"2026-01-07",77.62,77.75,77.486,-0.297,-0.38,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":174,"volume":722,"transactions":9,"vwap":1505},"2026-01-06",77.78,77.783,0.771,{"date":1508,"open":681,"high":681,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":834,"transactions":9,"vwap":1509},"2026-01-05",77.012001,0.863,1.13,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":707,"volume":1288,"transactions":9,"vwap":1516},"2026-01-02",76.41,75.925,76.149,-0.155,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":640,"percent_change":1523,"volume":1288,"transactions":9,"vwap":1522},"2025-12-31",76.65,76.69,76.304,-0.87,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":821,"volume":834,"transactions":9,"vwap":1528},"2025-12-30",77.019997,77.038002,76.974,-0.162,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1367,"percent_change":978,"volume":875,"transactions":9,"vwap":1532},"2025-12-29",77.136,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1295,"volume":909,"transactions":9,"vwap":1535},"2025-12-26",77.506,0.057,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":481,"percent_change":1106,"volume":730,"transactions":9,"vwap":1540},"2025-12-24",77.32,77.449,77.285,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1545,"change":1547,"percent_change":58,"volume":1548,"transactions":9,"vwap":1545},"2025-12-23",76.89,77.239,76.879,0.345,1900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1281,"transactions":9,"vwap":1554},"2025-12-22",76.843,77.010002,76.83,76.894,0.573,0.75,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":809,"transactions":9,"vwap":1561},"2025-12-19",76.18,76.325,76.321,0.614,0.81,{"date":1565,"open":1412,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":766,"transactions":9,"vwap":1568},"2025-12-18",76.040001,75.6,75.707,0.419,0.56,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1107,"transactions":9,"vwap":1574},"2025-12-17",75.54,75.288,-0.65,-0.86,{"date":1578,"open":900,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1548,"transactions":9,"vwap":1579},"2025-12-16",75.938,75.68,-0.228,-0.3,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":737,"volume":778,"transactions":9,"vwap":1587},"2025-12-15",76.14,76.19,76.166,-0.252,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1384,"volume":1001,"transactions":9,"vwap":1593},"2025-12-12",76.71,76.3,76.418,-0.878,{"date":1596,"open":1544,"high":1597,"low":1544,"close":1597,"change":1598,"percent_change":136,"volume":922,"transactions":9,"vwap":1597},"2025-12-11",77.296,0.353,{"date":1600,"open":1424,"high":1601,"low":1424,"close":1601,"change":1602,"percent_change":624,"volume":834,"transactions":9,"vwap":1601},"2025-12-10",76.943,0.671,{"date":1604,"open":883,"high":883,"low":1605,"close":1605,"change":1606,"percent_change":971,"volume":1288,"transactions":9,"vwap":1605},"2025-12-09",76.272,-0.142,{"date":1608,"open":1609,"high":1609,"low":1514,"close":1610,"change":1611,"percent_change":1612,"volume":1548,"transactions":9,"vwap":1610},"2025-12-08",76.63,76.414,-0.406,-0.53,{"date":1614,"open":1615,"high":1616,"low":1469,"close":1617,"change":1618,"percent_change":1466,"volume":1107,"transactions":9,"vwap":1617},"2025-12-05",76.78,76.829,76.82,0.152,{"date":1620,"open":1621,"high":1622,"low":883,"close":1623,"change":1624,"percent_change":1625,"volume":1126,"transactions":9,"vwap":1623},"2025-12-04",76.58,76.763,76.668,0.094,0.12,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":88,"volume":730,"transactions":9,"vwap":1630},"2025-12-03",76.59,76.6,76.574,0.168,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":441,"volume":730,"transactions":9,"vwap":1635},"2025-12-02",76.29,76.406,0.114,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":640,"volume":827,"transactions":9,"vwap":1640},"2025-12-01",77.029999,76.292,-0.517,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1403,"percent_change":1646,"volume":796,"transactions":9,"vwap":1645},"2025-11-28",76.76,76.809,0.37,{"date":1648,"open":1649,"high":1520,"low":1649,"close":1650,"change":1040,"percent_change":916,"volume":1001,"transactions":9,"vwap":1650},"2025-11-26",76.4,76.524,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":174,"percent_change":1655,"volume":175,"transactions":9,"vwap":1654},"2025-11-25",75.58,76.273,1.33,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1281,"transactions":9,"vwap":1661},"2025-11-24",74.87,75.35,74.79,75.273,0.845,1.14,{"date":1665,"open":1006,"high":1666,"low":1006,"close":1667,"change":1668,"percent_change":1669,"volume":1421,"transactions":9,"vwap":1667},"2025-11-21",74.72,74.428,1.053,1.44,{"date":1671,"open":1316,"high":1316,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":730,"transactions":9,"vwap":1672},"2025-11-20",73.375,-0.938,-1.26,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":809,"transactions":9,"vwap":1679},"2025-11-19",74.343,74.080002,74.313,0.267,0.36,{"date":1683,"open":1684,"high":1684,"low":1344,"close":1685,"change":1686,"percent_change":1687,"volume":175,"transactions":9,"vwap":1685},"2025-11-18",74.3,74.045998,-0.417,-0.56,{"date":1689,"open":955,"high":955,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":815,"transactions":9,"vwap":1690},"2025-11-17",74.463,-0.852,-1.13,{"date":1694,"open":1695,"high":913,"low":1696,"close":1696,"change":1697,"percent_change":228,"volume":815,"transactions":9,"vwap":1696},"2025-11-14",75.328,75.315,-0.212,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1313,"volume":909,"transactions":9,"vwap":1701},"2025-11-13",75.59,75.527,-1.079,{"date":1704,"open":1705,"high":1469,"low":1706,"close":1706,"change":1707,"percent_change":1389,"volume":758,"transactions":9,"vwap":1706},"2025-11-12",76.7,76.606,0.075,{"date":1709,"open":1710,"high":1520,"low":1710,"close":1711,"change":1712,"percent_change":1106,"volume":815,"transactions":9,"vwap":1711},"2025-11-11",76.282,76.531,0.207,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1281,"transactions":9,"vwap":1717},"2025-11-10",75.875,76.449,76.324,0.836,1.11,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1631,"percent_change":88,"volume":1725,"transactions":9,"vwap":1723},"2025-11-07",74.85,75.488,74.67,5400,{"date":1727,"open":1728,"high":1729,"low":1364,"close":859,"change":1730,"percent_change":1731,"volume":1548,"transactions":9,"vwap":859},"2025-11-06",75.5,75.645,-0.768,-1.01,{"date":1733,"open":1567,"high":742,"low":1567,"close":1734,"change":1735,"percent_change":757,"volume":750,"transactions":9,"vwap":1734},"2025-11-05",76.087997,0.084,{"date":1737,"open":1412,"high":740,"low":1738,"close":1739,"change":1575,"percent_change":608,"volume":1357,"transactions":9,"vwap":1739},"2025-11-04",75.954,76.0039978,{"date":1741,"open":1469,"high":663,"low":1629,"close":1742,"change":1743,"percent_change":821,"volume":1744,"transactions":9,"vwap":1742},"2025-11-03",76.654,-0.158,7000,{"date":1746,"open":1554,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1125,"volume":1248,"transactions":9,"vwap":1749},"2025-10-31",77.040001,76.576,76.812,0.316,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-30",77.124,77.15,76.496,-0.484,-0.63,257300,{"date":1760,"open":1539,"high":348,"low":663,"close":1761,"change":1762,"percent_change":1763,"volume":1248,"transactions":9,"vwap":1761},"2025-10-29",76.98,-0.8,-1.03,{"date":1765,"open":1766,"high":1766,"low":1481,"close":1504,"change":1767,"percent_change":457,"volume":1074,"transactions":9,"vwap":1504},"2025-10-28",78.2,-0.112,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":778,"transactions":9,"vwap":1771},"2025-10-27",77.81,77.892,77.708,0.784,1.02,{"date":1776,"open":1777,"high":347,"low":1778,"close":1778,"change":1779,"percent_change":833,"volume":1159,"transactions":9,"vwap":1778},"2025-10-24",77.21,77.108,0.195,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":200,"volume":1786,"transactions":9,"vwap":1784},"2025-10-23",76.591,76.97,76.913,0.519,4900,{"date":1788,"open":1789,"high":1789,"low":818,"close":1790,"change":1791,"percent_change":608,"volume":1178,"transactions":9,"vwap":1790},"2025-10-22",76.81,76.394,-0.658,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":749,"volume":1799,"transactions":9,"vwap":1797},"2025-10-21",77.011002,77.149,77,77.052002,0.492,4800,{"date":1801,"open":1401,"high":300,"low":1401,"close":1802,"change":1803,"percent_change":1804,"volume":1318,"transactions":9,"vwap":1802},"2025-10-20",76.56,0.886,1.17,{"date":1806,"open":1331,"high":1807,"low":1331,"close":1807,"change":1555,"percent_change":1808,"volume":1178,"transactions":9,"vwap":1807},"2025-10-17",75.674,0.76,{"date":1810,"open":753,"high":753,"low":1811,"close":1811,"change":72,"percent_change":640,"volume":1159,"transactions":9,"vwap":1811},"2025-10-16",75.101,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":778,"transactions":9,"vwap":1816},"2025-10-15",76.158,75.412,75.611,-0.137,-0.18,{"date":1820,"open":1821,"high":1822,"low":852,"close":1823,"change":1824,"percent_change":151,"volume":1825,"transactions":9,"vwap":1823},"2025-10-14",75.485,76.11,75.748,0.027,10100,{"date":1827,"open":1828,"high":1829,"low":1567,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-13",75.65,75.8,75.721,1.128,1.51,12100,{"date":1835,"open":1418,"high":1418,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1296,"transactions":9,"vwap":1836},"2025-10-10",74.593,-1.94,-2.53,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1222,"percent_change":1687,"volume":1288,"transactions":9,"vwap":1842},"2025-10-09",76.582,76.533,{"date":1844,"open":1845,"high":1761,"low":1845,"close":1846,"change":1847,"percent_change":889,"volume":917,"transactions":9,"vwap":1846},"2025-10-08",76.922,76.967,0.499,{"date":1849,"open":1796,"high":1796,"low":1850,"close":1851,"change":314,"percent_change":1852,"volume":778,"transactions":9,"vwap":1851},"2025-10-07",76.38,76.468,-0.57,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1073,"percent_change":333,"volume":175,"transactions":9,"vwap":1857},"2025-10-06",76.72,77.059998,76.908,{"date":1859,"open":349,"high":349,"low":1860,"close":1860,"change":1861,"percent_change":1466,"volume":946,"transactions":9,"vwap":1860},"2025-10-03",76.848,0.151,{"date":1863,"open":1431,"high":1617,"low":1431,"close":1864,"change":902,"percent_change":37,"volume":815,"transactions":9,"vwap":1864},"2025-10-02",76.697,{"date":1866,"open":893,"high":1592,"low":893,"close":1867,"change":1868,"percent_change":1466,"volume":730,"transactions":9,"vwap":1867},"2025-10-01",76.258,0.149,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":1875,"volume":175,"transactions":9,"vwap":1872},"2025-09-30",75.81,76.109,75.75,0.382,0.5,{"date":1877,"open":746,"high":1878,"low":1879,"close":819,"change":1880,"percent_change":292,"volume":1210,"transactions":9,"vwap":819},"2025-09-29",75.98,75.71,0.006,{"date":1882,"open":1883,"high":1884,"low":629,"close":1830,"change":1885,"percent_change":1434,"volume":922,"transactions":9,"vwap":1830},"2025-09-26",75.529,75.752,0.476,{"date":1887,"open":1888,"high":1696,"low":992,"close":1889,"change":1890,"percent_change":640,"volume":1548,"transactions":9,"vwap":1889},"2025-09-25",75.27,75.245,-0.504,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1296,"transactions":9,"vwap":1895},"2025-09-24",75.89,75.69,75.749,-0.341,-0.45,{"date":1899,"open":1521,"high":1521,"low":1412,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-23",76.089996,-0.634,-0.83,4700,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":44,"volume":1909,"transactions":9,"vwap":1907},"2025-09-22",76.44,76.724,0.369,10200,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":809,"transactions":9,"vwap":1913},"2025-09-19",76.242,76.355,0.174,0.23,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1020,"percent_change":684,"volume":815,"transactions":9,"vwap":1920},"2025-09-18",76.27,76.365,76.181,{"date":1922,"open":1923,"high":1400,"low":1924,"close":1924,"change":1925,"percent_change":457,"volume":922,"transactions":9,"vwap":1924},"2025-09-17",75.96,75.732,-0.106,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1818,"volume":890,"transactions":9,"vwap":1930},"2025-09-16",75.949,75.82,75.838,-0.139,{"date":1933,"open":754,"high":754,"low":1934,"close":1934,"change":333,"percent_change":757,"volume":1074,"transactions":9,"vwap":1934},"2025-09-15",75.977,{"date":1936,"open":1412,"high":1412,"low":755,"close":1937,"change":1938,"percent_change":1939,"volume":1001,"transactions":9,"vwap":1937},"2025-09-12",75.897,-0.508,-0.66,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":917,"transactions":9,"vwap":1943},"2025-09-11",76.127,76.405,0.912,1.21,{"date":1947,"open":1948,"high":1948,"low":859,"close":1949,"change":1950,"percent_change":667,"volume":1548,"transactions":9,"vwap":1949},"2025-09-10",75.877,75.493,-0.263,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":422,"volume":1956,"transactions":9,"vwap":1954},"2025-09-09",75.55,75.756,-0.191,8700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1248,"transactions":9,"vwap":1962},"2025-09-08",75.931,75.991,75.77,75.947,0.244,0.32,{"date":1966,"open":1923,"high":1923,"low":1967,"close":1968,"change":1372,"percent_change":1373,"volume":946,"transactions":9,"vwap":1968},"2025-09-05",75.594,75.703,{"date":1970,"open":769,"high":1924,"low":769,"close":1924,"change":1971,"percent_change":121,"volume":766,"transactions":9,"vwap":1924},"2025-09-04",0.672,{"date":1973,"open":1452,"high":1974,"low":1975,"close":1974,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1974},"2025-09-03",75.059998,74.71,0.209,0.28,6700,{"date":1980,"open":975,"high":1981,"low":1070,"close":1981,"change":1982,"percent_change":608,"volume":1178,"transactions":9,"vwap":1981},"2025-09-02",74.851,-0.644,{"date":1984,"open":1985,"high":1728,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1548,"transactions":9,"vwap":1987},"2025-08-29",75.392,75.39,75.495,-0.414,-0.55,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":778,"transactions":9,"vwap":1993},"2025-08-28",75.798,75.909,75.795,0.234,0.31,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":916,"volume":2003,"transactions":9,"vwap":2000},"2025-08-27",75.42,75.675,75.36,0.252,4600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":1340,"percent_change":1977,"volume":922,"transactions":9,"vwap":2007},"2025-08-26",75.18,75.423,75.055,{"date":2010,"open":1999,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":1287,"volume":1088,"transactions":9,"vwap":2012},"2025-08-25",75.52,75.211,-0.358,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-08-22",75.367,75.718,75.569,1.16,1.56,5000,{"date":2023,"open":2024,"high":1724,"low":1322,"close":2025,"change":2026,"percent_change":413,"volume":766,"transactions":9,"vwap":2025},"2025-08-21",74.63,74.409,-0.436,{"date":2028,"open":943,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":862,"volume":1548,"transactions":9,"vwap":2029},"2025-08-20",74.845,74.321,-0.173,{"date":2033,"open":2034,"high":2034,"low":843,"close":2035,"change":2036,"percent_change":1287,"volume":2037,"transactions":9,"vwap":2035},"2025-08-19",75.319,75.017998,-0.354,6100,{"date":2039,"open":2040,"high":2041,"low":787,"close":2041,"change":2042,"percent_change":1964,"volume":946,"transactions":9,"vwap":2041},"2025-08-18",75.251,75.372,0.237,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":352,"percent_change":978,"volume":1903,"transactions":9,"vwap":2048},"2025-08-15",75.141,75.24,75.13,75.135,{"date":2050,"open":1888,"high":1987,"low":2051,"close":1987,"change":1581,"percent_change":1582,"volume":1296,"transactions":9,"vwap":1987},"2025-08-14",75.145,{"date":2053,"open":1986,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":2003,"transactions":9,"vwap":2054},"2025-08-13",75.723,75.29,0.546,0.73,{"date":2059,"open":775,"high":2060,"low":775,"close":2060,"change":2061,"percent_change":1804,"volume":827,"transactions":9,"vwap":2060},"2025-08-12",75.177,0.868,{"date":2063,"open":927,"high":1376,"low":2064,"close":2064,"change":2065,"percent_change":1099,"volume":1281,"transactions":9,"vwap":2064},"2025-08-11",74.309,-0.372,{"date":2067,"open":949,"high":949,"low":2024,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-08-08",74.681,0.424,0.57,5200,{"date":2073,"open":1722,"high":1722,"low":837,"close":1259,"change":2074,"percent_change":1582,"volume":1725,"transactions":9,"vwap":1259},"2025-08-07",-0.223,{"date":2076,"open":2077,"high":943,"low":839,"close":1277,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1277},"2025-08-06",74.297,0.292,0.39,45200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":1897,"volume":766,"transactions":9,"vwap":2085},"2025-08-05",74.74,74.776,74.188,-0.337,{"date":2088,"open":2089,"high":2090,"low":782,"close":2090,"change":1774,"percent_change":2091,"volume":1428,"transactions":9,"vwap":2090},"2025-08-04",74.395,74.525,1.39,{"date":2093,"open":2094,"high":2095,"low":1343,"close":2096,"change":1255,"percent_change":1356,"volume":2097,"transactions":9,"vwap":2096},"2025-08-01",73.555,73.7,73.505,24800,{"date":2099,"open":1873,"high":1873,"low":2100,"close":2100,"change":2101,"percent_change":1897,"volume":2102,"transactions":9,"vwap":2100},"2025-07-31",74.905,-0.342,6200,{"date":2104,"open":1580,"high":1580,"low":2105,"close":2106,"change":2107,"percent_change":908,"volume":1725,"transactions":9,"vwap":2106},"2025-07-30",75.0080032,75.247,-0.291,{"date":2109,"open":511,"high":1401,"low":2110,"close":2110,"change":2111,"percent_change":1818,"volume":1978,"transactions":9,"vwap":2110},"2025-07-29",75.538,-0.135,{"date":2113,"open":2114,"high":1893,"low":1700,"close":2115,"change":2116,"percent_change":1132,"volume":2117,"transactions":9,"vwap":2115},"2025-07-28",75.85,75.673,-0.038,8800,{"date":2119,"open":1986,"high":2120,"low":1986,"close":2121,"change":2122,"percent_change":749,"volume":2123,"transactions":9,"vwap":2121},"2025-07-25",75.76,75.711,0.478,16600,{"date":2125,"open":2126,"high":2001,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-24",75.314,75.195,75.233,0.312,0.42,8500,{"date":2133,"open":1291,"high":1291,"low":2134,"close":2135,"change":2136,"percent_change":158,"volume":946,"transactions":9,"vwap":2135},"2025-07-23",74.91,74.921,0.407,{"date":2138,"open":2139,"high":1376,"low":1393,"close":2140,"change":2141,"percent_change":1681,"volume":1236,"transactions":9,"vwap":2140},"2025-07-22",74.2,74.514,0.264,{"date":2143,"open":2144,"high":2083,"low":2145,"close":2145,"change":2146,"percent_change":1015,"volume":2147,"transactions":9,"vwap":2145},"2025-07-21",74.4,74.25,-0.092,6500,{"date":2149,"open":961,"high":961,"low":1322,"close":2150,"change":2151,"percent_change":649,"volume":1159,"transactions":9,"vwap":2150},"2025-07-18",74.342,-0.164,{"date":2153,"open":2154,"high":1011,"low":1321,"close":2155,"change":2156,"percent_change":141,"volume":2157,"transactions":9,"vwap":2155},"2025-07-17",74.059998,74.506,0.778,18000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":1977,"volume":2021,"transactions":9,"vwap":2161},"2025-07-16",73.42,73.728,73.31,0.208,{"date":2165,"open":2166,"high":2166,"low":1085,"close":1085,"change":1818,"percent_change":1461,"volume":1178,"transactions":9,"vwap":1085},"2025-07-15",73.745,{"date":2168,"open":1085,"high":2169,"low":1085,"close":2095,"change":1132,"percent_change":1060,"volume":1288,"transactions":9,"vwap":2095},"2025-07-14",73.72,{"date":2171,"open":2172,"high":1323,"low":2173,"close":2173,"change":667,"percent_change":1287,"volume":715,"transactions":9,"vwap":2173},"2025-07-11",73.89,73.75,{"date":2175,"open":1306,"high":1329,"low":1000,"close":1000,"change":2176,"percent_change":218,"volume":1107,"transactions":9,"vwap":1000},"2025-07-10",-0.06,{"date":2178,"open":2179,"high":2180,"low":1352,"close":2180,"change":126,"percent_change":749,"volume":2181,"transactions":9,"vwap":2180},"2025-07-09",73.68,74.16,3800,{"date":2183,"open":2179,"high":2184,"low":2179,"close":2185,"change":2186,"percent_change":1373,"volume":1088,"transactions":9,"vwap":2185},"2025-07-08",73.79,73.69,-0.03,{"date":2188,"open":2172,"high":2189,"low":2190,"close":2169,"change":1757,"percent_change":608,"volume":1456,"transactions":9,"vwap":2169},"2025-07-07",74.148,73.59,{"date":2192,"open":1323,"high":1284,"low":1323,"close":1329,"change":889,"percent_change":624,"volume":750,"transactions":9,"vwap":1329},"2025-07-03",{"date":2194,"open":2195,"high":2095,"low":2195,"close":2095,"change":699,"percent_change":106,"volume":922,"transactions":9,"vwap":2095},"2025-07-02",73.507,{"date":2197,"open":2198,"high":1084,"low":2162,"close":1085,"change":218,"percent_change":988,"volume":827,"transactions":9,"vwap":1085},"2025-07-01",73.55,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":101,"percent_change":2057,"volume":890,"transactions":9,"vwap":2202},"2025-06-30",73.201,73.6,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":599,"volume":1203,"transactions":9,"vwap":2208},"2025-06-27",73.281,73.357,72.82,73.07,0.52,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":58,"percent_change":553,"volume":1248,"transactions":9,"vwap":2214},"2025-06-26",72.26,72.58,72.55,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":441,"percent_change":481,"volume":1449,"transactions":9,"vwap":2220},"2025-06-25",72.12,72.14,71.944,72.099998,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":131,"percent_change":2226,"volume":1126,"transactions":9,"vwap":2225},"2025-06-24",71.98,72.07,71.95,1.22,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":303,"percent_change":2231,"volume":750,"transactions":9,"vwap":2230},"2025-06-23",69.76,71.080002,0.98,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1060,"percent_change":929,"volume":2238,"transactions":9,"vwap":2237},"2025-06-20",70.35,71,70.31,70.39,4000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":457,"volume":2245,"transactions":9,"vwap":2243},"2025-06-18",70.58,70.96,70.46,-0.102,3900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":2071,"transactions":9,"vwap":2250},"2025-06-17",71.099998,71.12,70.562,-0.698,-0.98,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1088,"transactions":9,"vwap":2258},"2025-06-16",71.25,71.39,71.19,71.26,1.091,1.55,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1281,"transactions":9,"vwap":2265},"2025-06-13",70.535,70.814,70.169,-1.181,-1.66,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2176,"percent_change":218,"volume":1281,"transactions":9,"vwap":2272},"2025-06-12",71.18,71.48,71.35,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":422,"volume":815,"transactions":9,"vwap":2277},"2025-06-11",71.73,71.79,71.41,-0.181,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":922,"transactions":9,"vwap":2283},"2025-06-10",71.64,71.44,71.591,0.111,0.16,{"date":2287,"open":2288,"high":2289,"low":2271,"close":2271,"change":2290,"percent_change":821,"volume":2238,"transactions":9,"vwap":2271},"2025-06-09",71.725,71.74,-0.149,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":815,"transactions":9,"vwap":2294},"2025-06-06",71.6,71.629,71.55,0.659,0.93,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":1132,"percent_change":1060,"volume":1159,"transactions":9,"vwap":2301},"2025-06-05",71.635,70.97,{"date":2303,"open":2304,"high":2305,"low":1198,"close":1198,"change":1625,"percent_change":2306,"volume":809,"transactions":9,"vwap":1198},"2025-06-04",71.23,71.24,0.17,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":721,"volume":1088,"transactions":9,"vwap":2310},"2025-06-03",70.3,70.9,0.645,{"date":2313,"open":2314,"high":2309,"low":2314,"close":2315,"change":1779,"percent_change":1977,"volume":827,"transactions":9,"vwap":2315},"2025-06-02",69.905,70.255,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1818,"percent_change":2321,"volume":1088,"transactions":9,"vwap":2320},"2025-05-30",70.21,69.629,70.059998,-0.26,{"date":2323,"open":2237,"high":2237,"low":2324,"close":1136,"change":2325,"percent_change":2326,"volume":946,"transactions":9,"vwap":1136},"2025-05-29",70.15,0.021,0.03,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":1576,"volume":922,"transactions":9,"vwap":2330},"2025-05-28",70.77,70.219,-0.609,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":1449,"transactions":9,"vwap":2336},"2025-05-27",70.44,70.939,70.828,1.438,2.07,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2343,"change":1415,"percent_change":324,"volume":1236,"transactions":9,"vwap":2343},"2025-05-23",69.42,69.54,69.39,{"date":2345,"open":2346,"high":1124,"low":1135,"close":2347,"change":1060,"percent_change":929,"volume":1326,"transactions":9,"vwap":2347},"2025-05-22",69.93,69.91,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1157,"percent_change":2354,"volume":2147,"transactions":9,"vwap":2353},"2025-05-21",70.94,71.07,69.96,69.98,-1.81,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":649,"volume":175,"transactions":9,"vwap":2358},"2025-05-20",71.345,71.27,-0.157,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":946,"transactions":9,"vwap":2365},"2025-05-19",71.33,71.58,71.31,71.427,-0.093,-0.13,{"date":2369,"open":2242,"high":2370,"low":2242,"close":1207,"change":2371,"percent_change":2297,"volume":2372,"transactions":9,"vwap":1207},"2025-05-16",71.53,0.656,12600,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":699,"volume":1074,"transactions":9,"vwap":2377},"2025-05-15",70.78,71.059998,70.864,0.124,{"date":2380,"open":2381,"high":2381,"low":1167,"close":2382,"change":964,"percent_change":964,"volume":2245,"transactions":9,"vwap":2382},"2025-05-14",71.14,70.74,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":1774,"volume":1302,"transactions":9,"vwap":2387},"2025-05-13",70.66,70.89,70.75,0.711,{"date":2390,"open":2391,"high":1175,"low":2391,"close":1175,"change":2392,"percent_change":2393,"volume":890,"transactions":9,"vwap":1175},"2025-05-12",69.575,2.319,3.42,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":988,"percent_change":658,"volume":2399,"transactions":9,"vwap":2397},"2025-05-09",67.64,67.72,67.39,60800,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":174,"volume":1203,"transactions":9,"vwap":2403},"2025-05-08",68.4,67.83,0.67,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":1681,"percent_change":465,"volume":750,"transactions":9,"vwap":2408},"2025-05-07",66.89,67.16,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":422,"percent_change":1367,"volume":1001,"transactions":9,"vwap":2414},"2025-05-06",66.78,66.84,66.76,66.8,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":1582,"percent_change":1897,"volume":175,"transactions":9,"vwap":2418},"2025-05-05",67.43,67.050003,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":431,"percent_change":2423,"volume":175,"transactions":9,"vwap":2422},"2025-05-02",67.13,67.35,1.42,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":1964,"percent_change":44,"volume":730,"transactions":9,"vwap":2427},"2025-05-01",66.814,66.41,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":1964,"percent_change":51,"volume":1799,"transactions":9,"vwap":2431},"2025-04-30",65.73,66.089996,64.825,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1087,"percent_change":190,"volume":1349,"transactions":9,"vwap":2438},"2025-04-29",65.286,65.78,65.14,65.77,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":218,"percent_change":1015,"volume":2102,"transactions":9,"vwap":2443},"2025-04-28",65.62,64.561,65.07,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2079,"volume":922,"transactions":9,"vwap":2447},"2025-04-25",64.55,65.15,0.256,{"date":181,"open":177,"high":2450,"low":177,"close":2450,"change":2451,"percent_change":2452,"volume":1456,"transactions":9,"vwap":2450},64.894,1.434,2.26]