[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPHD":3,"homepage-market-summary":30,"stock-historical-TPHD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPHD","2026-10-07",{"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},"Timothy Plan High Dividend Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3555,1.383804,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.24,41.44,41.48,41.1901,41.57,-0.33,-0.79,14206.847378,44.26,37.544,22882.250068545818,55,1870,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":23,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.19,24719,9022344.767205,15.49,"2025-04-25",[182,185,194,205,215,225,234,244,253,262,271,282,291,300,311,321,331,341,351,360,369,380,389,398,409,419,429,437,445,454,464,470,479,489,499,509,518,527,538,548,558,565,573,579,586,596,607,616,624,634,644,652,660,668,677,686,693,701,710,719,728,737,746,752,759,766,773,780,787,792,797,804,809,815,821,828,833,841,847,854,861,866,873,880,887,892,900,905,910,915,921,926,933,937,942,949,953,960,966,972,979,987,994,1002,1007,1012,1018,1026,1031,1039,1043,1051,1059,1065,1070,1074,1081,1088,1094,1098,1102,1106,1111,1116,1121,1125,1131,1134,1138,1143,1150,1155,1160,1165,1172,1176,1184,1188,1194,1201,1207,1216,1220,1225,1229,1233,1238,1243,1247,1254,1259,1263,1270,1273,1278,1282,1289,1293,1298,1303,1307,1309,1312,1317,1321,1325,1332,1337,1341,1344,1348,1356,1362,1368,1374,1380,1384,1391,1396,1401,1409,1416,1422,1428,1436,1444,1451,1457,1464,1472,1479,1487,1493,1498,1505,1511,1519,1521,1527,1535,1540,1546,1553,1560,1565,1570,1575,1580,1586,1591,1596,1600,1606,1611,1618,1622,1630,1638,1644,1652,1657,1665,1673,1681,1687,1694,1699,1703,1711,1718,1723,1730,1738,1743,1749,1756,1762,1767,1774,1777,1783,1787,1791,1796,1803,1809,1815,1819,1826,1833,1840,1847,1852,1856,1861,1868,1874,1879,1884,1889,1896,1902,1907,1912,1918,1923,1929,1933,1936,1943,1949,1951,1955,1962,1967,1972,1977,1982,1986,1990,1995,2000,2006,2011,2016,2020,2027,2032,2037,2042,2048,2053,2059,2066,2070,2075,2080,2086,2092,2097,2103,2108,2112,2116,2121,2125,2131,2135,2140,2143,2148,2154,2158,2161,2166,2168,2172,2178,2180,2183,2186,2193,2197,2204,2210,2217,2223,2228,2233,2238,2240,2244,2248,2253,2258,2264,2268,2273,2279,2287,2294,2300,2305,2311,2319,2323,2329,2335,2340,2343,2349,2356,2363,2366,2373,2379,2386,2394,2401,2409,2416,2423,2428,2435,2441],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},161,41.3529,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",41.37,41.64,0.28,0.68,18390.734496,250,41.5305,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",40.98,41.42,40.83,41.29,0.2139,0.52,26023.464754,367,41.2311,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":73,"volume":212,"transactions":213,"vwap":214},"2026-10-02",41.136,41.25,41.05,41.0761,0.1915,42656.233099,202,41.0945,{"date":216,"open":140,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",40.8896,40.45,40.8846,0.3246,0.8,24464.616604,245,40.761,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":115,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",40.99,41.006,40.56,-0.78,10505.182343,175,40.7164,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",40.82,40.88,40.7,-0.11,-0.27,17497.970591,201,40.7586,{"date":245,"open":246,"high":247,"low":248,"close":227,"change":249,"percent_change":22,"volume":250,"transactions":251,"vwap":252},"2026-09-28",41.08,41.106,40.9081,-0.136,9200.805157,186,41.0039,{"date":254,"open":255,"high":256,"low":237,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",40.97,41.126,0.066,0.16,13261.110573,193,41.0171,{"date":263,"open":187,"high":187,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",41.03,41.06,-0.26,-0.63,12856.152242,181,41.168,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",41.4,41.51,41.3,41.32,-0.18,-0.43,15171.738103,168,41.4132,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":120,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",41.58,41.65,41.5,-0.29,14079.8302,232,41.5744,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":156,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",41.84,41.5701,41.62,-0.57,23870.312709,282,41.6983,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",41.85,41.87,41.7801,41.86,-0.2865,-0.68,21488.7696,225,41.8257,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",42.26,41.98,42.1465,0.1465,0.35,5424.29681,131,42.0975,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":309,"vwap":330},"2026-09-16",42.34,42.355,41.75,42,-0.3778,-0.89,15224.712081,42.1766,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":266,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.45,42.48,42.35,42.3778,-0.1122,13694.595118,162,42.418,{"date":342,"open":343,"high":344,"low":333,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",42.61,42.715,42.49,-0.06,-0.14,21274.24487,296,42.533,{"date":352,"open":353,"high":343,"low":354,"close":355,"change":356,"percent_change":73,"volume":357,"transactions":358,"vwap":359},"2026-09-11",42.59,42.41,42.55,0.2,14451.696839,197,42.5358,{"date":361,"open":362,"high":362,"low":363,"close":335,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",42.63,42.325,-0.23,-0.54,18048.091676,330,42.4138,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",42.92,43.06,42.56,42.58,-0.5,-1.16,24412.595965,264,42.6635,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":364,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",43.29,43.32,43.08,-0.53,13799.476248,192,43.2252,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":149,"volume":395,"transactions":396,"vwap":397},"2026-09-04",43.23,43.4228,43.31,-0.15,10551.956842,151,43.3157,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",43.38,43.56,43.27,43.46,0.22,0.51,16468.938127,194,43.4454,{"date":410,"open":384,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",43.35,43.03,43.24,0.24,0.56,16999.910595,286,43.242,{"date":420,"open":421,"high":422,"low":371,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",43.21,43.4,43,-0.2,-0.46,24468.896136,276,43.0739,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":364,"volume":435,"transactions":251,"vwap":436},"2026-08-31",43.3,43.1101,43.2,-0.1,17337.300414,43.1912,{"date":438,"open":439,"high":439,"low":433,"close":431,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",43.44,-0.07,-0.16,9995.21792,159,43.2975,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":161,"percent_change":296,"volume":451,"transactions":452,"vwap":453},"2026-08-27",43.305,43.415,43.17,43.37,13329.36897,163,43.3516,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",43.28,43.709,43.62,0.34,0.79,6646.12801,138,43.5643,{"date":465,"open":422,"high":422,"low":466,"close":456,"change":161,"percent_change":296,"volume":467,"transactions":468,"vwap":469},"2026-08-25",43.26,14770.148979,211,43.3256,{"date":471,"open":472,"high":473,"low":411,"close":474,"change":475,"percent_change":356,"volume":476,"transactions":477,"vwap":478},"2026-08-24",43.5,43.6,43.53,0.0864,20651.699264,205,43.4555,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":277,"volume":486,"transactions":487,"vwap":488},"2026-08-21",43.68,43.74,43.43,43.4436,-0.0766,7883.14051,158,43.5466,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",43.5655,43.9099,43.5202,-0.1498,-0.34,13235.121128,169,43.7125,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":440,"volume":506,"transactions":507,"vwap":508},"2026-08-19",43.95,44.1618,43.64,43.67,-0.03,8260.676075,156,43.9155,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":440,"volume":516,"transactions":477,"vwap":517},"2026-08-18",43.89,44.05,43.69,43.7,-0.0306,20208.65301,43.8478,{"date":519,"open":520,"high":520,"low":513,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",43.85,43.7306,-0.2153,-0.49,179195.401046,479,43.7186,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",43.9,44.005,43.8301,43.9459,0.0659,0.15,21290.392593,128,43.9641,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",43.82,43.88,43.6588,0.2145,0.49,9797.8248,143,43.8196,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":404,"volume":555,"transactions":556,"vwap":557},"2026-08-12",43.66,43.71,43.48,43.6655,0.0954,24618.778062,212,43.6257,{"date":559,"open":422,"high":560,"low":422,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":289,"vwap":503},"2026-08-11",43.7099,43.5701,0.1288,0.3,11704.761298,{"date":566,"open":422,"high":474,"low":422,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",43.4413,-0.0187,-0.04,10029.342805,298,43.4631,{"date":574,"open":413,"high":575,"low":384,"close":403,"change":576,"percent_change":72,"volume":577,"transactions":269,"vwap":578},"2026-08-07",43.5508,0.03,16039.533248,43.4368,{"date":580,"open":513,"high":513,"low":402,"close":483,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",0.023,0.05,17504.67132,217,43.3766,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",43.8,43.2201,43.407,-0.353,-0.81,16155.958517,207,43.4424,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",43.22,43.79,42.9101,43.76,0.46,1.06,187734.466782,358,43.6836,{"date":608,"open":609,"high":403,"low":610,"close":431,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",43.25,43.185,0.14,0.32,19485.500116,294,43.2997,{"date":617,"open":618,"high":391,"low":619,"close":620,"change":72,"percent_change":258,"volume":621,"transactions":622,"vwap":623},"2026-07-31",43.12,42.95,43.16,68925.865329,184,43.1562,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",43.42,42.78,43.09,-0.3683,-0.85,12085.728057,178,43.0525,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",43.96,43.4501,43.4583,-0.4217,-0.96,17480.215533,180,43.6708,{"date":645,"open":646,"high":25,"low":647,"close":541,"change":648,"percent_change":649,"volume":650,"transactions":339,"vwap":651},"2026-07-28",44.15,43.84,0.3568,0.82,11892.91265,44.0166,{"date":653,"open":654,"high":482,"low":655,"close":656,"change":657,"percent_change":38,"volume":658,"transactions":407,"vwap":659},"2026-07-27",43.58,43.51,43.5232,-0.0968,16727.29186,43.5848,{"date":661,"open":598,"high":662,"low":598,"close":458,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",43.63,0.55,1.28,5147.764268,268,43.4948,{"date":669,"open":670,"high":433,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",42.89,43.07,0.18,0.42,16163.954427,172,43.0317,{"date":678,"open":679,"high":372,"low":680,"close":670,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",42.83,42.81,0.25,0.59,16637.938343,165,42.8847,{"date":687,"open":680,"high":680,"low":688,"close":689,"change":38,"percent_change":690,"volume":691,"transactions":675,"vwap":692},"2026-07-21",42.505,42.64,-0.51,14823.550489,42.6565,{"date":694,"open":618,"high":618,"low":695,"close":696,"change":100,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",42.84,42.86,-0.7,10880.991326,210,42.9455,{"date":702,"open":703,"high":704,"low":705,"close":620,"change":277,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",43.36,43.77,43.025,-0.42,18055.374212,203,43.1902,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",42.68,43.34,0.7754,1.82,30256.894237,262,43.1743,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",42.98,42.5646,-0.4248,-0.99,9628.156739,216,42.7289,{"date":729,"open":730,"high":431,"low":731,"close":732,"change":733,"percent_change":434,"volume":734,"transactions":735,"vwap":736},"2026-07-14",43.15,42.94,42.9894,-0.0426,22023.307527,249,43.012,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":201,"volume":743,"transactions":744,"vwap":745},"2026-07-13",42.97,43.085,43.032,0.222,10947.558185,208,43.0442,{"date":747,"open":373,"high":748,"low":373,"close":680,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":680},"2026-07-10",42.88,0.27,0.63,19200,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":757,"percent_change":161,"volume":758,"transactions":9,"vwap":756},"2026-07-09",42.66,42.72,42.54,-0.106,17500,{"date":760,"open":761,"high":761,"low":343,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",43.040001,42.646,-0.404,-0.94,9600,{"date":767,"open":768,"high":456,"low":769,"close":770,"change":612,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",43.060001,42.93,43.049999,0.75,18300,{"date":774,"open":775,"high":776,"low":756,"close":777,"change":778,"percent_change":156,"volume":779,"transactions":9,"vwap":777},"2026-07-06",42.75,42.775,42.73,-0.102,23400,{"date":781,"open":374,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-07-02",42.832,42.4,0.522,1.23,18000,{"date":788,"open":313,"high":789,"low":313,"close":790,"change":576,"percent_change":72,"volume":791,"transactions":9,"vwap":790},"2026-07-01",42.51,42.31,16700,{"date":793,"open":794,"high":794,"low":313,"close":795,"change":347,"percent_change":22,"volume":796,"transactions":9,"vwap":795},"2026-06-30",42.53,42.28,11500,{"date":798,"open":754,"high":754,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",42.32,42.42,-0.154,-0.36,9200,{"date":805,"open":806,"high":807,"low":354,"close":807,"change":404,"percent_change":201,"volume":808,"transactions":9,"vwap":807},"2026-06-26",42.46,42.574,22100,{"date":810,"open":313,"high":811,"low":313,"close":812,"change":813,"percent_change":649,"volume":814,"transactions":9,"vwap":812},"2026-06-25",42.67,42.354,0.344,19400,{"date":816,"open":293,"high":817,"low":293,"close":818,"change":672,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",42.115,42.0099983,0.43,20100,{"date":822,"open":823,"high":303,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",41.63,41.83,0.12,0.29,12100,{"date":829,"open":830,"high":293,"low":830,"close":831,"change":825,"percent_change":826,"volume":832,"transactions":9,"vwap":831},"2026-06-22",41.56,41.71,18400,{"date":834,"open":835,"high":824,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",41.78,41.47,41.59,0.01,0.02,15700,{"date":842,"open":843,"high":844,"low":197,"close":284,"change":53,"percent_change":845,"volume":846,"transactions":9,"vwap":284},"2026-06-17",42.080002,42.18,-1.56,19600,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":72,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-16",42.099998,42.365,42.24,0.17,13600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":434,"percent_change":156,"volume":860,"transactions":9,"vwap":859},"2026-06-15",42.27,42.391,42.15,42.17,23000,{"date":862,"open":314,"high":863,"low":864,"close":856,"change":865,"percent_change":87,"volume":791,"transactions":9,"vwap":856},"2026-06-12",42.3,41.94,0.38,{"date":867,"open":824,"high":868,"low":869,"close":870,"change":826,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-11",42.068001,41.73,41.89,0.7,11200,{"date":874,"open":875,"high":876,"low":284,"close":877,"change":878,"percent_change":425,"volume":879,"transactions":9,"vwap":877},"2026-06-10",41.81,42.029999,41.6,-0.194,35200,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-09",41.43,41.794,0.348,0.84,8000,{"date":888,"open":303,"high":303,"low":889,"close":889,"change":890,"percent_change":230,"volume":891,"transactions":9,"vwap":889},"2026-06-08",41.446,-0.326,18500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":441,"volume":899,"transactions":9,"vwap":897},"2026-06-05",41.77,41.955,41.74,41.772,-0.068,9800,{"date":901,"open":902,"high":293,"low":188,"close":293,"change":612,"percent_change":903,"volume":904,"transactions":9,"vwap":293},"2026-06-04",41.76,0.77,11400,{"date":906,"open":274,"high":894,"low":836,"close":907,"change":908,"percent_change":576,"volume":909,"transactions":9,"vwap":907},"2026-06-03",41.52,0.013,19500,{"date":911,"open":208,"high":877,"low":208,"close":912,"change":913,"percent_change":914,"volume":786,"transactions":9,"vwap":912},"2026-06-02",41.507,0.257,0.62,{"date":916,"open":917,"high":918,"low":919,"close":208,"change":277,"percent_change":278,"volume":920,"transactions":9,"vwap":208},"2026-06-01",41.22,41.31,41.195,14300,{"date":922,"open":877,"high":877,"low":923,"close":882,"change":144,"percent_change":924,"volume":925,"transactions":9,"vwap":882},"2026-05-29",41.413,-0.05,25200,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":161,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-28",41.67,41.7,41.45,-0.6,21700,{"date":934,"open":831,"high":935,"low":823,"close":929,"change":936,"percent_change":144,"volume":786,"transactions":9,"vwap":929},"2026-05-27",41.88,-0.01,{"date":938,"open":303,"high":939,"low":831,"close":831,"change":940,"percent_change":287,"volume":941,"transactions":9,"vwap":831},"2026-05-26",41.949,-0.122,18600,{"date":943,"open":295,"high":293,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",41.54,41.832,0.412,0.99,12700,{"date":950,"open":951,"high":286,"low":199,"close":197,"change":505,"percent_change":440,"volume":952,"transactions":9,"vwap":197},"2026-05-21",41.36,27900,{"date":954,"open":955,"high":956,"low":957,"close":930,"change":958,"percent_change":749,"volume":959,"transactions":9,"vwap":930},"2026-05-20",41.41,41.515,41.215,0.11,24200,{"date":961,"open":918,"high":962,"low":963,"close":964,"change":908,"percent_change":576,"volume":965,"transactions":9,"vwap":964},"2026-05-19",41.46,41.049999,41.34,11600,{"date":967,"open":227,"high":964,"low":227,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-18",41.327,0.387,0.95,15200,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":764,"volume":978,"transactions":9,"vwap":976},"2026-05-15",41.27,40.9,40.94,-0.39,17600,{"date":980,"open":17,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-14",41.38,41.14,41.33,0.221,0.54,28600,{"date":988,"open":917,"high":989,"low":976,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",41.237,41.109,-0.269,-0.65,22900,{"date":995,"open":996,"high":955,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",41.39,41.040001,41.378,0.038,0.09,25700,{"date":1003,"open":983,"high":197,"low":1004,"close":964,"change":1005,"percent_change":459,"volume":1006,"transactions":9,"vwap":964},"2026-05-11",41.21,0.141,13000,{"date":1008,"open":823,"high":823,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":796,"transactions":9,"vwap":1009},"2026-05-08",41.199,-0.331,-0.8,{"date":1013,"open":302,"high":302,"low":996,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",41.53,-0.44,-1.05,24000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-06",42.2,41.91,41.97,-0.17,-0.4,21200,{"date":1027,"open":1028,"high":1029,"low":326,"close":1030,"change":582,"percent_change":825,"volume":872,"transactions":9,"vwap":1030},"2026-05-05",42.11,42.37,42.14,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":53,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",42.36,42.38,41.93,42.09,-0.28,30800,{"date":1040,"open":1041,"high":1041,"low":1029,"close":1029,"change":1037,"percent_change":53,"volume":1042,"transactions":9,"vwap":1029},"2026-05-01",42.69,12300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1046},"2026-04-30",41.95,42.65,41.945,0.666,1.59,23500,{"date":1052,"open":1053,"high":1054,"low":302,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",42.02,42.057999,41.984,0.032,0.08,173000,{"date":1060,"open":314,"high":849,"low":1061,"close":1062,"change":1063,"percent_change":563,"volume":1064,"transactions":9,"vwap":1062},"2026-04-28",41.785,41.952,0.127,27400,{"date":1066,"open":870,"high":326,"low":835,"close":1067,"change":1068,"percent_change":1069,"volume":978,"transactions":9,"vwap":1067},"2026-04-27",41.825,0.026,0.06,{"date":1071,"open":843,"high":843,"low":1072,"close":1073,"change":1010,"percent_change":23,"volume":1006,"transactions":9,"vwap":1073},"2026-04-24",41.79,41.799,{"date":1075,"open":1076,"high":858,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",41.9,42.13,0.425,1.02,14700,{"date":1082,"open":876,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":364,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",42.049,41.545,41.705,-0.095,21300,{"date":1089,"open":1090,"high":1090,"low":896,"close":1091,"change":441,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-21",42.12,41.8,-0.38,29800,{"date":1095,"open":1045,"high":1090,"low":1073,"close":1096,"change":582,"percent_change":825,"volume":1097,"transactions":9,"vwap":1096},"2026-04-20",41.96,26000,{"date":1099,"open":188,"high":895,"low":1100,"close":1021,"change":825,"percent_change":826,"volume":1101,"transactions":9,"vwap":1021},"2026-04-17",41.55,21500,{"date":1103,"open":19,"high":875,"low":19,"close":1072,"change":1104,"percent_change":771,"volume":1105,"transactions":9,"vwap":1072},"2026-04-16",0.31,40300,{"date":1107,"open":877,"high":869,"low":1108,"close":19,"change":364,"percent_change":1109,"volume":1110,"transactions":9,"vwap":19},"2026-04-15",41.339,-0.55,17100,{"date":1112,"open":869,"high":869,"low":1113,"close":831,"change":1114,"percent_change":38,"volume":1115,"transactions":9,"vwap":831},"2026-04-14",41.575,-0.09,14500,{"date":1117,"open":928,"high":303,"low":1118,"close":1091,"change":1119,"percent_change":1104,"volume":1120,"transactions":9,"vwap":1091},"2026-04-13",41.535,0.13,45200,{"date":1122,"open":326,"high":1123,"low":928,"close":928,"change":1092,"percent_change":1124,"volume":853,"transactions":9,"vwap":928},"2026-04-10",42.097,-0.9,{"date":1126,"open":303,"high":1030,"low":835,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",42.049999,0.04,0.1,42100,{"date":1132,"open":944,"high":818,"low":944,"close":818,"change":405,"percent_change":785,"volume":1133,"transactions":9,"vwap":818},"2026-04-08",23800,{"date":1135,"open":273,"high":929,"low":273,"close":286,"change":1136,"percent_change":505,"volume":1137,"transactions":9,"vwap":286},"2026-04-07",-0.013,16000,{"date":1139,"open":951,"high":907,"low":918,"close":1140,"change":1141,"percent_change":865,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",41.513,0.156,13500,{"date":1144,"open":1145,"high":1100,"low":1146,"close":1147,"change":1148,"percent_change":258,"volume":1149,"transactions":9,"vwap":1147},"2026-04-02",41.26,41.145,41.357,0.067,43900,{"date":1151,"open":1152,"high":983,"low":1153,"close":199,"change":440,"percent_change":1023,"volume":1154,"transactions":9,"vwap":199},"2026-04-01",41.23,41.17,14100,{"date":1156,"open":974,"high":21,"low":1157,"close":951,"change":681,"percent_change":1158,"volume":1159,"transactions":9,"vwap":951},"2026-03-31",41.0099983,0.61,33200,{"date":1161,"open":273,"high":1162,"low":227,"close":1163,"change":569,"percent_change":434,"volume":1164,"transactions":9,"vwap":1163},"2026-03-30",41.505,41.11,162600,{"date":1166,"open":275,"high":1167,"low":1168,"close":145,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":145},"2026-03-27",41.409,41.07,-0.08,-0.19,37200,{"date":1173,"open":1168,"high":274,"low":1168,"close":1152,"change":1174,"percent_change":144,"volume":1175,"transactions":9,"vwap":1152},"2026-03-26",-0.008,27700,{"date":1177,"open":1178,"high":1179,"low":1168,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-25",41.19,41.343,41.238,0.198,0.48,13400,{"date":1185,"open":1186,"high":918,"low":1186,"close":997,"change":826,"percent_change":1187,"volume":1137,"transactions":9,"vwap":997},"2026-03-24",40.6,0.71,{"date":1189,"open":198,"high":1190,"low":1191,"close":1192,"change":612,"percent_change":460,"volume":1193,"transactions":9,"vwap":1192},"2026-03-23",41.029999,40.559,40.75,18200,{"date":1195,"open":196,"high":196,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",40.24,40.43,-0.52,-1.27,17400,{"date":1202,"open":975,"high":982,"low":1203,"close":1204,"change":1205,"percent_change":434,"volume":1206,"transactions":9,"vwap":1204},"2026-03-19",40.76,40.95,-0.043,47100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-18",41.35,41.388,40.96,40.993,-0.503,-1.21,10000,{"date":1217,"open":188,"high":325,"low":1218,"close":1218,"change":257,"percent_change":258,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",41.496,15500,{"date":1221,"open":930,"high":274,"low":1222,"close":882,"change":1223,"percent_change":602,"volume":1224,"transactions":9,"vwap":882},"2026-03-16",41.325,0.19,21800,{"date":1226,"open":981,"high":836,"low":1227,"close":17,"change":72,"percent_change":852,"volume":1228,"transactions":9,"vwap":17},"2026-03-13",41.2,25500,{"date":1230,"open":918,"high":877,"low":1231,"close":1153,"change":156,"percent_change":125,"volume":1232,"transactions":9,"vwap":1153},"2026-03-12",41.12,22200,{"date":1234,"open":974,"high":18,"low":1235,"close":955,"change":1236,"percent_change":1236,"volume":1237,"transactions":9,"vwap":955},"2026-03-11",41.151,0,25600,{"date":1239,"open":831,"high":835,"low":273,"close":955,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":955},"2026-03-10",-0.45,-1.08,32700,{"date":1244,"open":325,"high":1035,"low":199,"close":305,"change":1245,"percent_change":115,"volume":1246,"transactions":9,"vwap":305},"2026-03-09",-0.134,15600,{"date":1248,"open":1045,"high":1090,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-06",41.672,41.994,-0.316,-0.75,24400,{"date":1255,"open":1256,"high":355,"low":817,"close":790,"change":278,"percent_change":1257,"volume":1258,"transactions":9,"vwap":790},"2026-03-05",42.5,-1.01,29700,{"date":1260,"open":627,"high":627,"low":1261,"close":1262,"change":144,"percent_change":924,"volume":925,"transactions":9,"vwap":1262},"2026-03-04",42.39,42.74,{"date":1264,"open":1262,"high":1265,"low":1266,"close":1267,"change":1024,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-03",42.815,42.19,42.76,-0.93,14000,{"date":1271,"open":618,"high":456,"low":1272,"close":620,"change":1119,"percent_change":563,"volume":1183,"transactions":9,"vwap":620},"2026-03-02",42.91,{"date":1274,"open":1262,"high":1275,"low":343,"close":1276,"change":356,"percent_change":73,"volume":1277,"transactions":9,"vwap":1276},"2026-02-27",43.084999,43.029999,33300,{"date":1279,"open":1280,"high":696,"low":1281,"close":679,"change":414,"percent_change":415,"volume":932,"transactions":9,"vwap":679},"2026-02-26",42.6,42.564,{"date":1283,"open":1284,"high":1284,"low":1285,"close":353,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":353},"2026-02-25",42.9,42.23,-0.176,-0.41,35400,{"date":1290,"open":374,"high":1265,"low":756,"close":1291,"change":1292,"percent_change":563,"volume":796,"transactions":9,"vwap":1291},"2026-02-24",42.766,0.126,{"date":1294,"open":1295,"high":423,"low":1296,"close":689,"change":239,"percent_change":266,"volume":1297,"transactions":9,"vwap":689},"2026-02-23",42.7,42.445,22600,{"date":1299,"open":1280,"high":1300,"low":1301,"close":775,"change":258,"percent_change":865,"volume":1302,"transactions":9,"vwap":775},"2026-02-20",42.8,42.47,13800,{"date":1304,"open":689,"high":1305,"low":806,"close":353,"change":1069,"percent_change":611,"volume":1306,"transactions":9,"vwap":353},"2026-02-19",42.835,13100,{"date":1308,"open":1041,"high":1295,"low":688,"close":794,"change":839,"percent_change":582,"volume":1142,"transactions":9,"vwap":794},"2026-02-18",{"date":1310,"open":748,"high":748,"low":790,"close":789,"change":1311,"percent_change":1198,"volume":1017,"transactions":9,"vwap":789},"2026-02-17",-0.221,{"date":1313,"open":1033,"high":1272,"low":1033,"close":1314,"change":1315,"percent_change":173,"volume":1316,"transactions":9,"vwap":1314},"2026-02-13",42.731,0.421,8600,{"date":1318,"open":755,"high":731,"low":1319,"close":790,"change":115,"percent_change":1252,"volume":1320,"transactions":9,"vwap":790},"2026-02-12",42.296,23100,{"date":1322,"open":1323,"high":712,"low":1323,"close":362,"change":563,"percent_change":1187,"volume":1324,"transactions":9,"vwap":362},"2026-02-11",42.43,13200,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":826,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-10",42.07,42.448,42.33,0.69,11800,{"date":1333,"open":326,"high":1334,"low":1091,"close":1335,"change":838,"percent_change":839,"volume":1336,"transactions":9,"vwap":1335},"2026-02-09",42.062,42.040001,40500,{"date":1338,"open":305,"high":1266,"low":305,"close":876,"change":1339,"percent_change":1340,"volume":909,"transactions":9,"vwap":876},"2026-02-06",0.36,0.86,{"date":1342,"open":1021,"high":1021,"low":21,"close":928,"change":1023,"percent_change":1287,"volume":1343,"transactions":9,"vwap":928},"2026-02-05",27100,{"date":1345,"open":1227,"high":1045,"low":1227,"close":293,"change":1187,"percent_change":1346,"volume":1347,"transactions":9,"vwap":293},"2026-02-04",1.73,33000,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-03",40.5,41.179,41.13,0.58,1.43,69800,{"date":1357,"open":1197,"high":1358,"low":1359,"close":1360,"change":505,"percent_change":440,"volume":1361,"transactions":9,"vwap":1360},"2026-02-02",40.614,40.36,40.55,31500,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":72,"percent_change":852,"volume":1367,"transactions":9,"vwap":1365},"2026-01-30",40.38,40.58,40.221,37300,{"date":1369,"open":1370,"high":975,"low":1371,"close":1372,"change":72,"percent_change":852,"volume":1373,"transactions":9,"vwap":1372},"2026-01-29",40.71,40.39,40.51,42600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":346,"percent_change":394,"volume":932,"transactions":9,"vwap":1379},"2026-01-28",40.46,40.625,40.367,40.44,{"date":1381,"open":1371,"high":1360,"low":1382,"close":1350,"change":1000,"percent_change":404,"volume":1383,"transactions":9,"vwap":1350},"2026-01-27",40.33,16800,{"date":1385,"open":1379,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1087,"transactions":9,"vwap":1388},"2026-01-26",40.54,40.321,40.41,0.106,0.26,{"date":1392,"open":218,"high":218,"low":1393,"close":1394,"change":1395,"percent_change":346,"volume":853,"transactions":9,"vwap":1394},"2026-01-23",40.099998,40.304,-0.026,{"date":1397,"open":218,"high":229,"low":1382,"close":1382,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1382},"2026-01-22",-0.053,-0.13,25900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-21",40.0099983,40.406,40.383,0.703,1.77,27500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":690,"percent_change":1199,"volume":1415,"transactions":9,"vwap":1414},"2026-01-20",39.91,40.02,39.62,39.68,30900,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":144,"volume":1025,"transactions":9,"vwap":1420},"2026-01-16",40.080002,40.212,40.19,-0.009,{"date":1423,"open":1393,"high":1424,"low":1403,"close":1425,"change":1426,"percent_change":1427,"volume":779,"transactions":9,"vwap":1425},"2026-01-15",40.26,40.199,0.149,0.37,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-14",39.66,40.12,40.049999,0.444,1.12,17200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1141,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",39.57,39.718,39.38,39.606,0.4,15400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1128,"percent_change":1129,"volume":1450,"transactions":9,"vwap":1449},"2026-01-12",39.4,39.49,39.22,39.45,18900,{"date":1452,"open":1453,"high":1454,"low":1446,"close":1455,"change":1456,"percent_change":1427,"volume":820,"transactions":9,"vwap":1455},"2026-01-09",39.43,39.598,39.41,0.144,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1038,"transactions":9,"vwap":1461},"2026-01-08",38.58,39.44,39.266,0.64,1.66,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":135,"volume":1471,"transactions":9,"vwap":1469},"2026-01-07",39.21,39.35,38.6,38.626,-0.594,79400,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1448,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1448},"2026-01-06",38.93,39.26,0.259,0.66,45900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":826,"volume":1486,"transactions":9,"vwap":1484},"2026-01-05",38.97,39.09,38.73,38.961,0.111,25300,{"date":1488,"open":1459,"high":1489,"low":1490,"close":1491,"change":612,"percent_change":1492,"volume":1224,"transactions":9,"vwap":1491},"2026-01-02",39.02,38.57,38.85,0.83,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":22,"percent_change":630,"volume":1269,"transactions":9,"vwap":1497},"2025-12-31",38.9,38.513,38.53,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1128,"percent_change":1129,"volume":1504,"transactions":9,"vwap":1503},"2025-12-30",38.83,38.91,38.81,38.86,20600,{"date":1506,"open":1500,"high":1507,"low":1502,"close":1508,"change":1509,"percent_change":582,"volume":1510,"transactions":9,"vwap":1508},"2025-12-29",38.92,38.82,0.021,13300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":277,"volume":1518,"transactions":9,"vwap":1516},"2025-12-26",38.84,38.87,38.692,38.799,-0.071,9900,{"date":1520,"open":1483,"high":1514,"low":1483,"close":1514,"change":611,"percent_change":1339,"volume":1200,"transactions":9,"vwap":1514},"2025-12-24",{"date":1522,"open":1523,"high":1524,"low":1525,"close":1483,"change":839,"percent_change":582,"volume":1526,"transactions":9,"vwap":1483},"2025-12-23",38.75,38.819,38.669,33700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":405,"volume":1534,"transactions":9,"vwap":1532},"2025-12-22",38.56,38.78,38.55,38.71,0.196,12400,{"date":1536,"open":1483,"high":1483,"low":1537,"close":1538,"change":1539,"percent_change":385,"volume":1154,"transactions":9,"vwap":1538},"2025-12-19",38.5,38.514,-0.206,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":38,"volume":1258,"transactions":9,"vwap":1544},"2025-12-18",38.94,38.67,38.72,-0.085,{"date":1547,"open":1523,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":189,"volume":1552,"transactions":9,"vwap":1550},"2025-12-17",38.862,38.637,38.805,0.107,16600,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":630,"volume":1559,"transactions":9,"vwap":1557},"2025-12-16",39.07,38.61,38.698,-0.332,13700,{"date":1561,"open":1562,"high":1562,"low":1500,"close":1563,"change":72,"percent_change":672,"volume":1564,"transactions":9,"vwap":1563},"2025-12-15",39.17,39.029999,62500,{"date":1566,"open":1567,"high":1568,"low":1514,"close":1569,"change":1114,"percent_change":364,"volume":1193,"transactions":9,"vwap":1569},"2025-12-12",39.14,39.195,38.96,{"date":1571,"open":1572,"high":1482,"low":1572,"close":1573,"change":414,"percent_change":914,"volume":1574,"transactions":9,"vwap":1573},"2025-12-11",38.66,39.049999,19100,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1502,"change":317,"percent_change":87,"volume":1579,"transactions":9,"vwap":1502},"2025-12-10",38.48,38.918,11900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1169,"percent_change":46,"volume":1559,"transactions":9,"vwap":1585},"2025-12-09",38.45,38.74,38.406,38.46,{"date":1587,"open":1503,"high":1503,"low":1588,"close":1589,"change":1287,"percent_change":1016,"volume":1590,"transactions":9,"vwap":1589},"2025-12-08",38.44,38.54,16500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1593,"change":569,"percent_change":434,"volume":1306,"transactions":9,"vwap":1593},"2025-12-05",38.95,39.126,38.88,{"date":1597,"open":1489,"high":1573,"low":1595,"close":1598,"change":839,"percent_change":582,"volume":1599,"transactions":9,"vwap":1598},"2025-12-04",38.99,11100,{"date":1601,"open":1583,"high":1602,"low":1583,"close":1481,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1481},"2025-12-03",38.98,0.44,1.14,20400,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1497,"change":1610,"percent_change":931,"volume":820,"transactions":9,"vwap":1497},"2025-12-02",38.8,38.507,-0.232,{"date":1612,"open":1503,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":23,"volume":1617,"transactions":9,"vwap":1615},"2025-12-01",39.149,38.76,38.762,-0.308,22000,{"date":1619,"open":1501,"high":1482,"low":1513,"close":1555,"change":1620,"percent_change":405,"volume":1621,"transactions":9,"vwap":1555},"2025-11-28",0.197,8900,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-11-26",38.62,38.967,38.873,0.281,0.73,26300,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-25",38.19,38.615,38.592,0.462,1.21,17800,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":120,"volume":1269,"transactions":9,"vwap":1642},"2025-11-24",38.26,37.9,38.13,-0.046,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1534,"transactions":9,"vwap":1649},"2025-11-21",37.72,38.335,37.66,38.176,0.632,1.68,{"date":1653,"open":1654,"high":1655,"low":26,"close":26,"change":1656,"percent_change":278,"volume":1154,"transactions":9,"vwap":26},"2025-11-20",37.88,38.132,-0.164,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-19",38.0099983,37.575,37.708,-0.312,-0.82,23900,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-18",37.87,38.16,38.02,0.079,0.21,14800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1253,"transactions":9,"vwap":1678},"2025-11-17",38.32,38.4,37.89,37.941,-0.429,-1.12,{"date":1682,"open":1683,"high":1577,"low":1684,"close":1685,"change":1686,"percent_change":239,"volume":820,"transactions":9,"vwap":1685},"2025-11-14",38.3,38.21,38.37,-0.044,{"date":1688,"open":1497,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":840,"transactions":9,"vwap":1691},"2025-11-13",38.699,38.41,38.414,-0.234,-0.61,{"date":1695,"open":1696,"high":1583,"low":1624,"close":1697,"change":1698,"percent_change":72,"volume":1574,"transactions":9,"vwap":1697},"2025-11-12",38.65,38.648,0.028,{"date":1700,"open":1701,"high":1543,"low":1701,"close":1624,"change":826,"percent_change":1702,"volume":832,"transactions":9,"vwap":1624},"2025-11-11",38.43,0.76,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":612,"volume":1710,"transactions":9,"vwap":1708},"2025-11-10",38.29,38.415,38.029999,38.33,0.124,23700,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":649,"volume":1717,"transactions":9,"vwap":1715},"2025-11-07",37.86,38.23,38.206,0.312,12600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":441,"percent_change":706,"volume":1443,"transactions":9,"vwap":1722},"2025-11-06",38.049999,38.203,37.894,{"date":1724,"open":1677,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1182,"volume":1729,"transactions":9,"vwap":1727},"2025-11-05",38.143,37.84,38.054001,0.182,34000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1037,"volume":1737,"transactions":9,"vwap":1735},"2025-11-04",37.85,37.92,37.712,37.872,-0.108,20900,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1170,"percent_change":375,"volume":971,"transactions":9,"vwap":1742},"2025-11-03",38.09,37.74,37.98,{"date":1744,"open":1745,"high":1746,"low":1713,"close":1747,"change":936,"percent_change":505,"volume":1748,"transactions":9,"vwap":1747},"2025-10-31",38,38.256,38.17,29500,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":189,"volume":1755,"transactions":9,"vwap":1753},"2025-10-30",38.07,38.444,38.18,0.105,16300,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1213,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-29",38.47,38.075001,-1.3,7500,{"date":1763,"open":1474,"high":1474,"low":1764,"close":1765,"change":706,"percent_change":1241,"volume":1766,"transactions":9,"vwap":1765},"2025-10-28",38.561,38.578,19900,{"date":1768,"open":1769,"high":1769,"low":1491,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-27",39.040001,38.998,0.128,0.33,10700,{"date":1775,"open":1567,"high":1567,"low":1500,"close":1514,"change":1776,"percent_change":287,"volume":1142,"transactions":9,"vwap":1514},"2025-10-24",-0.115,{"date":1778,"open":1569,"high":1779,"low":1508,"close":1780,"change":1781,"percent_change":404,"volume":1782,"transactions":9,"vwap":1780},"2025-10-23",39.098999,38.985,0.085,22400,{"date":1784,"open":1481,"high":1785,"low":1503,"close":1495,"change":924,"percent_change":1399,"volume":1786,"transactions":9,"vwap":1495},"2025-10-22",39.15,19700,{"date":1788,"open":1508,"high":1789,"low":1530,"close":1593,"change":1790,"percent_change":1104,"volume":1355,"transactions":9,"vwap":1593},"2025-10-21",39.0050011,0.122,{"date":1792,"open":1543,"high":1793,"low":1696,"close":1794,"change":1795,"percent_change":1492,"volume":1110,"transactions":9,"vwap":1794},"2025-10-20",38.845,38.828,0.318,{"date":1797,"open":1676,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2025-10-17",38.51,38.284,0.203,0.53,17900,{"date":1804,"open":1483,"high":1805,"low":1806,"close":1807,"change":706,"percent_change":1241,"volume":1808,"transactions":9,"vwap":1807},"2025-10-16",38.802,38.22,38.307,24500,{"date":1810,"open":1614,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1119,"volume":1050,"transactions":9,"vwap":1813},"2025-10-15",38.951,38.555,38.727,0.052,{"date":1816,"open":1817,"high":1550,"low":1817,"close":1818,"change":1772,"percent_change":1340,"volume":791,"transactions":9,"vwap":1818},"2025-10-14",38.060001,38.675,{"date":1820,"open":1821,"high":1758,"low":1822,"close":1823,"change":1627,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-13",38.38,38.246,38.345,0.74,32000,{"date":1827,"open":1502,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-10",38.883,38.063999,-0.672,-1.73,21400,{"date":1834,"open":1562,"high":1475,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-09",38.685,38.736,-0.485,-1.24,20000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":576,"volume":1599,"transactions":9,"vwap":1845},"2025-10-08",39.29,39.291,39.060001,39.221,0.011,{"date":1848,"open":1849,"high":1849,"low":1482,"close":1466,"change":1311,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1466},"2025-10-07",39.46,-0.56,13900,{"date":1853,"open":1413,"high":1413,"low":1467,"close":1854,"change":1855,"percent_change":1236,"volume":765,"transactions":9,"vwap":1854},"2025-10-06",39.431,0.001,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1453,"change":1728,"percent_change":602,"volume":1860,"transactions":9,"vwap":1453},"2025-10-03",39.34,39.67,41300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":440,"volume":1450,"transactions":9,"vwap":1866},"2025-10-02",39.27,39.412,39.11,39.248,-0.027,{"date":1869,"open":1448,"high":1870,"low":1871,"close":1872,"change":346,"percent_change":394,"volume":1873,"transactions":9,"vwap":1872},"2025-10-01",39.33,39.2,39.275,7300,{"date":1875,"open":1876,"high":1877,"low":1573,"close":1877,"change":1878,"percent_change":936,"volume":1552,"transactions":9,"vwap":1877},"2025-09-30",39.25,39.335,-0.002,{"date":1880,"open":1849,"high":1849,"low":1881,"close":1882,"change":1883,"percent_change":681,"volume":786,"transactions":9,"vwap":1882},"2025-09-29",39.13,39.337,0.097,{"date":1885,"open":1542,"high":1886,"low":1542,"close":1886,"change":1887,"percent_change":947,"volume":1888,"transactions":9,"vwap":1886},"2025-09-26",39.24,0.384,20300,{"date":1890,"open":1598,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1306,"transactions":9,"vwap":1893},"2025-09-25",38.991,38.77,38.856,-0.243,-0.62,{"date":1897,"open":1482,"high":1898,"low":1899,"close":1779,"change":1900,"percent_change":356,"volume":1901,"transactions":9,"vwap":1779},"2025-09-24",39.234,39.068001,0.077,24100,{"date":1903,"open":1513,"high":1904,"low":1513,"close":1905,"change":1620,"percent_change":405,"volume":1906,"transactions":9,"vwap":1905},"2025-09-23",39.161,39.021999,136200,{"date":1908,"open":1543,"high":1503,"low":1909,"close":1910,"change":908,"percent_change":576,"volume":1911,"transactions":9,"vwap":1910},"2025-09-22",38.628,38.825,20200,{"date":1913,"open":1489,"high":1489,"low":1914,"close":1915,"change":1916,"percent_change":22,"volume":1917,"transactions":9,"vwap":1915},"2025-09-19",38.723,38.812,-0.128,17700,{"date":1919,"open":1595,"high":1920,"low":1921,"close":1542,"change":1800,"percent_change":201,"volume":1922,"transactions":9,"vwap":1542},"2025-09-18",39,38.784,15900,{"date":1924,"open":1614,"high":1925,"low":1483,"close":1926,"change":1927,"percent_change":1129,"volume":1928,"transactions":9,"vwap":1926},"2025-09-17",39.014999,38.737,0.037,10800,{"date":1930,"open":1513,"high":1513,"low":1931,"close":1932,"change":346,"percent_change":394,"volume":1534,"transactions":9,"vwap":1932},"2025-09-16",38.64,38.7,{"date":1934,"open":1573,"high":1573,"low":1483,"close":1614,"change":1935,"percent_change":365,"volume":1773,"transactions":9,"vwap":1614},"2025-09-15",-0.209,{"date":1937,"open":1938,"high":1939,"low":1542,"close":1940,"change":1941,"percent_change":296,"volume":1942,"transactions":9,"vwap":1940},"2025-09-12",39.080002,39.16,38.969,-0.225,131000,{"date":1944,"open":1532,"high":1466,"low":1532,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-09-11",39.194,0.454,1.17,110500,{"date":1950,"open":1624,"high":1502,"low":1798,"close":1583,"change":1119,"percent_change":459,"volume":758,"transactions":9,"vwap":1583},"2025-09-10",{"date":1952,"open":1543,"high":1583,"low":1531,"close":1556,"change":1953,"percent_change":394,"volume":1954,"transactions":9,"vwap":1556},"2025-09-09",-0.057,16900,{"date":1956,"open":1542,"high":1542,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-08",38.497,38.667,-0.297,-0.76,21900,{"date":1963,"open":1563,"high":1964,"low":1544,"close":1965,"change":1966,"percent_change":1023,"volume":1006,"transactions":9,"vwap":1965},"2025-09-05",39.159,38.964,-0.066,{"date":1968,"open":1969,"high":1563,"low":1970,"close":1563,"change":1971,"percent_change":885,"volume":1183,"transactions":9,"vwap":1563},"2025-09-04",38.79,38.631,0.325,{"date":1973,"open":1892,"high":1974,"low":1497,"close":1975,"change":394,"percent_change":977,"volume":1976,"transactions":9,"vwap":1975},"2025-09-03",38.895,38.705,28100,{"date":1978,"open":1979,"high":1980,"low":1532,"close":1981,"change":1692,"percent_change":931,"volume":909,"transactions":9,"vwap":1981},"2025-09-02",38.89,38.946,38.855,{"date":1983,"open":1865,"high":1898,"low":1563,"close":1984,"change":1985,"percent_change":266,"volume":1269,"transactions":9,"vwap":1984},"2025-08-29",39.089001,-0.101,{"date":1987,"open":1842,"high":1842,"low":1563,"close":1988,"change":1169,"percent_change":424,"volume":1989,"transactions":9,"vwap":1988},"2025-08-28",39.19,4400,{"date":1991,"open":1865,"high":1992,"low":1865,"close":1863,"change":1993,"percent_change":1994,"volume":1605,"transactions":9,"vwap":1863},"2025-08-27",39.32,0.154,0.39,{"date":1996,"open":1939,"high":1939,"low":1769,"close":1997,"change":1998,"percent_change":347,"volume":1999,"transactions":9,"vwap":1997},"2025-08-26",39.116,-0.055,7900,{"date":2001,"open":2002,"high":2002,"low":1567,"close":2003,"change":2004,"percent_change":1895,"volume":2005,"transactions":9,"vwap":2003},"2025-08-25",39.31,39.171,-0.245,11700,{"date":2007,"open":1495,"high":1438,"low":1495,"close":2008,"change":2009,"percent_change":2010,"volume":899,"transactions":9,"vwap":2008},"2025-08-22",39.416,0.701,1.81,{"date":2012,"open":1532,"high":1608,"low":2013,"close":2014,"change":2015,"percent_change":38,"volume":925,"transactions":9,"vwap":2014},"2025-08-21",38.645,38.715,-0.084,{"date":2017,"open":1932,"high":2018,"low":1932,"close":1516,"change":2019,"percent_change":1104,"volume":948,"transactions":9,"vwap":1516},"2025-08-20",38.994,0.119,{"date":2021,"open":2022,"high":1502,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-19",38.42,38.68,0.251,0.65,86100,{"date":2028,"open":1531,"high":1531,"low":2029,"close":2030,"change":2031,"percent_change":156,"volume":872,"transactions":9,"vwap":2030},"2025-08-18",38.372,38.429,-0.093,{"date":2033,"open":1503,"high":2034,"low":1537,"close":2035,"change":2036,"percent_change":166,"volume":1672,"transactions":9,"vwap":2035},"2025-08-15",38.901,38.522,-0.268,{"date":2038,"open":1614,"high":2039,"low":2040,"close":1969,"change":1935,"percent_change":365,"volume":2041,"transactions":9,"vwap":1969},"2025-08-14",38.823,38.63,9000,{"date":2043,"open":1497,"high":2044,"low":1497,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-13",38.999,0.574,1.49,9400,{"date":2049,"open":1668,"high":1588,"low":2050,"close":2051,"change":2052,"percent_change":1434,"volume":840,"transactions":9,"vwap":2051},"2025-08-12",38.141,38.425,0.426,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1286,"percent_change":425,"volume":2058,"transactions":9,"vwap":2057},"2025-08-11",38.27,37.93,37.999,19000,{"date":2060,"open":1705,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":569,"volume":2065,"transactions":9,"vwap":2063},"2025-08-08",38.31,38.125,38.175,-0.015,10400,{"date":2067,"open":1701,"high":1701,"low":2068,"close":1632,"change":936,"percent_change":505,"volume":2069,"transactions":9,"vwap":1632},"2025-08-07",38.040001,8100,{"date":2071,"open":1582,"high":1582,"low":2072,"close":2073,"change":2074,"percent_change":375,"volume":2065,"transactions":9,"vwap":2073},"2025-08-06",38.15,38.2,-0.191,{"date":2076,"open":2022,"high":1588,"low":2077,"close":2078,"change":1998,"percent_change":347,"volume":2079,"transactions":9,"vwap":2078},"2025-08-05",38.262,38.391,37700,{"date":2081,"open":1714,"high":2082,"low":1714,"close":2083,"change":2084,"percent_change":2085,"volume":1302,"transactions":9,"vwap":2083},"2025-08-04",38.495,38.446,0.298,0.78,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1011,"volume":1237,"transactions":9,"vwap":2090},"2025-08-01",38.28,37.78,38.148,-0.307,{"date":2093,"open":1683,"high":2094,"low":1683,"close":2095,"change":2096,"percent_change":1023,"volume":2041,"transactions":9,"vwap":2095},"2025-07-31",38.655,38.455,-0.064,{"date":2098,"open":1507,"high":1507,"low":2099,"close":2100,"change":1679,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-30",38.365,38.519,-1.1,6300,{"date":2104,"open":1542,"high":2105,"low":1969,"close":2105,"change":2106,"percent_change":1223,"volume":2107,"transactions":9,"vwap":2105},"2025-07-29",38.948,0.075,8500,{"date":2109,"open":1938,"high":1938,"low":1508,"close":1626,"change":2110,"percent_change":375,"volume":2111,"transactions":9,"vwap":1626},"2025-07-28",-0.197,10900,{"date":2113,"open":1920,"high":1938,"low":1502,"close":1555,"change":2114,"percent_change":544,"volume":2115,"transactions":9,"vwap":1555},"2025-07-25",0.191,8200,{"date":2117,"open":1598,"high":1984,"low":1508,"close":2118,"change":2119,"percent_change":105,"volume":2120,"transactions":9,"vwap":2118},"2025-07-24",38.879,-0.189,50700,{"date":2122,"open":1844,"high":1984,"low":1507,"close":1899,"change":2123,"percent_change":852,"volume":2124,"transactions":9,"vwap":1899},"2025-07-23",0.068,6000,{"date":2126,"open":2127,"high":1920,"low":2127,"close":1920,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1920},"2025-07-22",38.39,0.57,1.48,9300,{"date":2132,"open":2133,"high":1532,"low":2022,"close":1701,"change":441,"percent_change":1287,"volume":2134,"transactions":9,"vwap":1701},"2025-07-21",38.69,11300,{"date":2136,"open":2023,"high":2137,"low":2138,"close":2139,"change":576,"percent_change":1057,"volume":1324,"transactions":9,"vwap":2139},"2025-07-18",38.712,38.454,38.59,{"date":2141,"open":1747,"high":1529,"low":1747,"close":1529,"change":1994,"percent_change":1079,"volume":2142,"transactions":9,"vwap":1529},"2025-07-17",8400,{"date":2144,"open":2145,"high":1632,"low":2146,"close":1747,"change":1119,"percent_change":459,"volume":2147,"transactions":9,"vwap":1747},"2025-07-16",38.11,37.846,12000,{"date":2149,"open":2150,"high":2150,"low":2068,"close":2068,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2068},"2025-07-15",38.49,-0.545,-1.41,26100,{"date":2155,"open":1531,"high":2040,"low":1690,"close":2156,"change":2157,"percent_change":936,"volume":1928,"transactions":9,"vwap":2156},"2025-07-14",38.585,-0.005,{"date":2159,"open":1931,"high":2160,"low":1758,"close":2139,"change":38,"percent_change":296,"volume":1755,"transactions":9,"vwap":2139},"2025-07-11",38.755,{"date":2162,"open":2163,"high":1979,"low":1585,"close":1502,"change":2164,"percent_change":1353,"volume":2165,"transactions":9,"vwap":1502},"2025-07-10",38.52,0.225,38000,{"date":2167,"open":1931,"high":1931,"low":2127,"close":2156,"change":72,"percent_change":672,"volume":1115,"transactions":9,"vwap":2156},"2025-07-09",{"date":2169,"open":1806,"high":2170,"low":1806,"close":2171,"change":2164,"percent_change":682,"volume":1246,"transactions":9,"vwap":2171},"2025-07-08",38.588,38.515,{"date":2173,"open":2150,"high":2174,"low":2175,"close":1705,"change":115,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1705},"2025-07-07",38.594,38.126,-0.83,15300,{"date":2179,"open":1931,"high":1543,"low":1497,"close":1556,"change":958,"percent_change":826,"volume":1193,"transactions":9,"vwap":1556},"2025-07-03",{"date":2181,"open":2022,"high":1531,"low":2182,"close":1537,"change":258,"percent_change":673,"volume":791,"transactions":9,"vwap":1537},"2025-07-02",38.275,{"date":2184,"open":2089,"high":1490,"low":2089,"close":2185,"change":985,"percent_change":1354,"volume":1415,"transactions":9,"vwap":2185},"2025-07-01",38.34,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1236,"percent_change":1236,"volume":2192,"transactions":9,"vwap":2191},"2025-06-30",37.73,37.847,37.64,37.8,226400,{"date":2194,"open":1741,"high":2195,"low":2196,"close":2191,"change":1119,"percent_change":317,"volume":1672,"transactions":9,"vwap":2191},"2025-06-27",37.944,37.61,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1390,"percent_change":871,"volume":2203,"transactions":9,"vwap":2202},"2025-06-26",37.52,37.68,37.43,37.67,46400,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1092,"percent_change":1257,"volume":2209,"transactions":9,"vwap":2208},"2025-06-25",37.75,37.35,37.41,27600,{"date":2211,"open":2212,"high":1726,"low":2213,"close":2214,"change":2215,"percent_change":1801,"volume":2216,"transactions":9,"vwap":2214},"2025-06-24",37.63,37.58,37.79,0.201,15100,{"date":2218,"open":2219,"high":2190,"low":2220,"close":2221,"change":2222,"percent_change":1462,"volume":1579,"transactions":9,"vwap":2221},"2025-06-23",37.51,37.33,37.589,0.239,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2207,"change":1236,"percent_change":1236,"volume":2227,"transactions":9,"vwap":2207},"2025-06-20",37.55,37.3,12200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2207,"change":440,"percent_change":1170,"volume":1215,"transactions":9,"vwap":2207},"2025-06-18",37.45,37.56,37.34,{"date":2234,"open":2190,"high":2235,"low":2236,"close":2237,"change":266,"percent_change":166,"volume":1246,"transactions":9,"vwap":2237},"2025-06-17",37.694,37.36,37.42,{"date":2239,"open":1732,"high":1732,"low":2231,"close":2200,"change":1119,"percent_change":317,"volume":1559,"transactions":9,"vwap":2200},"2025-06-16",{"date":2241,"open":2191,"high":2191,"low":2242,"close":2225,"change":287,"percent_change":94,"volume":2243,"transactions":9,"vwap":2225},"2025-06-13",37.49,29900,{"date":2245,"open":2246,"high":1726,"low":2247,"close":1726,"change":611,"percent_change":1427,"volume":959,"transactions":9,"vwap":1726},"2025-06-12",37.65,37.598,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":346,"percent_change":441,"volume":1559,"transactions":9,"vwap":2252},"2025-06-11",37.91,37.57,37.7,{"date":2254,"open":2246,"high":2255,"low":2256,"close":2257,"change":404,"percent_change":682,"volume":758,"transactions":9,"vwap":2257},"2025-06-10",37.835,37.6,37.76,{"date":2259,"open":2260,"high":1646,"low":2261,"close":2262,"change":582,"percent_change":1119,"volume":2263,"transactions":9,"vwap":2262},"2025-06-09",37.5,37.402,37.54,10500,{"date":2265,"open":2219,"high":2266,"low":2267,"close":2242,"change":189,"percent_change":771,"volume":1961,"transactions":9,"vwap":2242},"2025-06-06",37.566,37.398,{"date":2269,"open":2236,"high":2236,"low":2270,"close":2271,"change":924,"percent_change":1399,"volume":2272,"transactions":9,"vwap":2271},"2025-06-05",37.080002,37.21,17000,{"date":2274,"open":2199,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":523,"volume":2278,"transactions":9,"vwap":2276},"2025-06-04",37.546,37.26,-0.185,90600,{"date":2280,"open":2281,"high":2242,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-03",37.19,36.989,37.445,0.343,0.92,138300,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":404,"volume":2293,"transactions":9,"vwap":2291},"2025-06-02",37.15,36.792,37.102,0.082,527300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":839,"percent_change":582,"volume":2111,"transactions":9,"vwap":2299},"2025-05-30",36.96,37.087002,36.83,37.02,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2302,"change":1223,"percent_change":201,"volume":2227,"transactions":9,"vwap":2302},"2025-05-29",37,37.049999,36.71,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":1015,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-28",37.29,36.81,-1.18,45700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1534,"transactions":9,"vwap":2316},"2025-05-27",37.11,37.32,36.95,37.25,0.5,1.36,{"date":2320,"open":2321,"high":2308,"low":2321,"close":2322,"change":1000,"percent_change":681,"volume":1080,"transactions":9,"vwap":2322},"2025-05-23",36.42,36.75,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":266,"percent_change":697,"volume":1808,"transactions":9,"vwap":2328},"2025-05-22",36.77,36.88,36.506,36.66,{"date":2330,"open":2260,"high":2260,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1786,"transactions":9,"vwap":2332},"2025-05-21",36.91,36.92,-0.73,-1.94,{"date":2336,"open":1741,"high":1713,"low":2337,"close":2246,"change":347,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2246},"2025-05-20",37.62,-0.37,7100,{"date":2341,"open":2213,"high":1713,"low":2260,"close":2214,"change":2342,"percent_change":434,"volume":2005,"transactions":9,"vwap":2214},"2025-05-19",-0.036,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":970,"volume":1954,"transactions":9,"vwap":2346},"2025-05-16",37.48,37.826,37.425,0.356,{"date":2350,"open":2351,"high":2345,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-15",37.09,37.47,0.41,1.11,9700,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2176,"volume":2362,"transactions":9,"vwap":2360},"2025-05-14",37.31,36.98,37.060001,-0.31,9100,{"date":2364,"open":2276,"high":2260,"low":2276,"close":2365,"change":1000,"percent_change":414,"volume":965,"transactions":9,"vwap":2365},"2025-05-13",37.37,{"date":2367,"open":2358,"high":2368,"low":2351,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-05-12",37.46,37.28,0.837,2.3,23600,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1390,"volume":1832,"transactions":9,"vwap":2377},"2025-05-09",36.58,36.376,36.443,0.094,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1187,"volume":1637,"transactions":9,"vwap":2384},"2025-05-08",36.29,36.7,36.189,36.349,0.258,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":612,"volume":2393,"transactions":9,"vwap":2391},"2025-05-07",36.029999,36.239,35.92,36.091,0.115,12500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1092,"volume":1928,"transactions":9,"vwap":2399},"2025-05-06",35.99,36.172,35.901,35.976,-0.137,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1917,"transactions":9,"vwap":2406},"2025-05-05",36.11,36.305,36,36.113,-0.257,-0.71,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":682,"percent_change":2415,"volume":1510,"transactions":9,"vwap":2414},"2025-05-02",36.15,36.4,35.98,36.37,1.65,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1399,"percent_change":802,"volume":2422,"transactions":9,"vwap":2421},"2025-05-01",35.81,36.103,35.75,35.78,21600,{"date":2424,"open":2420,"high":2425,"low":176,"close":2425,"change":2426,"percent_change":120,"volume":2427,"transactions":9,"vwap":2425},"2025-04-30",35.91,-0.042,28900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":749,"volume":1324,"transactions":9,"vwap":2433},"2025-04-29",35.71,36.040001,35.609,35.952,0.098,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1456,"percent_change":1442,"volume":1246,"transactions":9,"vwap":2440},"2025-04-28",35.74,35.88,35.615,35.854,{"date":180,"open":2442,"high":2443,"low":2444,"close":2430,"change":936,"percent_change":505,"volume":1471,"transactions":9,"vwap":2430},35.72,35.76,35.52]