[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPIF":3,"homepage-market-summary":30,"stock-historical-TPIF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPIF","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 International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4195,0.889272,"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},36.755,36.8,36.85,36.6805,37.28,-0.525,-1.41,16988.423605,39.15,32.782,34186.25641074502,62.4,1721,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.53,31250,11406250.359097,23.34,"2025-04-25",[183,186,196,207,217,227,237,247,258,269,279,288,299,309,317,327,338,346,357,367,376,385,396,406,415,423,434,444,454,461,469,477,484,492,500,508,517,527,536,545,554,563,571,580,589,599,606,616,625,635,642,651,658,666,673,680,687,696,703,712,720,730,737,742,748,754,760,766,770,777,783,791,799,805,810,817,824,830,835,842,849,856,863,872,877,882,888,893,897,902,905,910,917,923,930,933,937,944,949,953,956,962,966,974,980,984,989,996,1003,1010,1016,1021,1026,1031,1036,1040,1044,1050,1056,1060,1063,1066,1070,1075,1079,1083,1088,1094,1100,1106,1112,1119,1128,1136,1143,1151,1158,1165,1173,1181,1188,1194,1202,1209,1217,1222,1226,1230,1235,1241,1247,1252,1258,1264,1270,1275,1278,1282,1289,1294,1298,1301,1305,1309,1313,1318,1320,1326,1332,1338,1342,1347,1351,1359,1364,1367,1372,1376,1381,1388,1396,1402,1406,1414,1419,1424,1429,1436,1440,1447,1454,1462,1468,1476,1483,1489,1495,1500,1506,1512,1517,1522,1530,1537,1542,1546,1551,1557,1564,1567,1572,1577,1583,1589,1594,1601,1608,1616,1622,1630,1636,1643,1652,1660,1666,1669,1671,1675,1681,1688,1696,1701,1706,1713,1718,1722,1725,1730,1736,1743,1751,1758,1762,1767,1773,1779,1785,1791,1796,1803,1807,1812,1817,1823,1830,1835,1838,1845,1849,1856,1865,1869,1875,1879,1883,1889,1894,1901,1906,1909,1914,1918,1924,1929,1935,1940,1947,1956,1961,1969,1974,1979,1985,1991,1998,2003,2008,2014,2020,2024,2029,2033,2040,2048,2055,2063,2068,2074,2081,2090,2097,2103,2110,2117,2121,2128,2134,2140,2145,2151,2158,2163,2168,2170,2175,2180,2187,2194,2199,2204,2209,2216,2221,2227,2235,2243,2249,2254,2261,2266,2274,2276,2279,2284,2290,2295,2301,2306,2314,2322,2331,2338,2345,2351,2357,2363,2368,2374,2379,2386,2394,2400,2408,2415,2421,2427,2433,2437,2441,2448,2453,2460,2467,2473,2481],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},198,36.7679,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",37.35,37.378,37.228271,0.04,0.11,15414.190115,231,37.297,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",37.06,37.26,36.9901,37.24,0.05,0.13,19926.178859,199,37.151,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":111,"volume":214,"transactions":215,"vwap":216},"2026-10-02",37.11,37.21,36.84,37.19,0.38,35171.610249,232,37.0409,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",37.02,36.62,36.81,-0.305,-0.82,30644.089346,237,36.7786,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",37.48,36.87,37.115,-0.27,-0.72,27707.164548,236,37.191,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",37.51,36.98,37.385,-0.2101,-0.56,34361.786337,275,37.2751,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",37.62,37.7195,37.5112,37.595057,-0.1902,-0.5,33761.3591,162,37.5973,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",37.7,37.81,37.52,37.7853,0.2753,0.73,8805.1703,110,37.6387,{"date":270,"open":271,"high":272,"low":273,"close":239,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",37.56,37.6,37.29,-0.11,-0.29,25579.59121,182,37.5054,{"date":280,"open":281,"high":281,"low":282,"close":249,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",37.89,37.585,-0.63,-1.65,18276.478338,219,37.6601,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",38.21,38.275,37.99,38.25,0.17,0.45,25047.1915,211,38.1579,{"date":300,"open":301,"high":302,"low":303,"close":301,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",38.08,38.09,37.897196,0.35,0.93,8022.280178,207,38.0169,{"date":310,"open":311,"high":311,"low":272,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":277,"vwap":316},"2026-09-18",37.78,37.73,-0.38,-1,14788.29427,37.6697,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":256,"vwap":326},"2026-09-17",38.15,38.16,38.06,38.11,0.46,1.22,14314.403409,38.1025,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",37.93,38.02,37.46,37.65,-0.1556,-0.41,23898.89834,195,37.8321,{"date":339,"open":340,"high":340,"low":260,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":286,"vwap":345},"2026-09-15",37.91,37.8056,-0.1725,-0.45,14486.797588,37.8073,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",37.94,38.175,37.85,37.9781,-0.3919,-1.02,21397.61798,416,38.0187,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",38.5,38.2802,38.37,0.37,0.97,22586.445296,340,38.3709,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":334,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",38.19,37.9201,38,-1.07,14457.214708,256,38.0504,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":150,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",38.63,38.355,38.41,-0.9,16962.890697,370,38.4867,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",38.88,38.92,38.725,38.76,-0.1552,-0.4,26979.31853,511,38.8385,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",38.79,38.9971,38.9152,-0.0748,-0.19,9690.004424,185,38.8739,{"date":407,"open":387,"high":408,"low":398,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",39.03,38.99,0.49,1.27,21194.023933,298,38.9233,{"date":416,"open":380,"high":417,"low":418,"close":359,"change":419,"percent_change":73,"volume":420,"transactions":421,"vwap":422},"2026-09-02",38.53,38.365,0.18,58273.090598,277,38.4395,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",38.51,38.54,38.205,38.32,-0.39,-1.01,16659.52133,244,38.3733,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",38.9,38.635,38.71,-0.04,-0.1,12571.488819,208,38.6968,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",39.08,38.68,38.75,-0.23,-0.59,7468.3494,218,38.7919,{"date":455,"open":436,"high":456,"low":457,"close":456,"change":458,"percent_change":202,"volume":459,"transactions":336,"vwap":460},"2026-08-27",38.98,38.7728,0.02,32310.137,38.8751,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":402,"percent_change":466,"volume":467,"transactions":256,"vwap":468},"2026-08-26",39.14,38.89,38.96,-0.49,18905.140796,38.959,{"date":470,"open":408,"high":25,"low":471,"close":25,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",39,0.27,0.69,11648.590005,140,39.0419,{"date":478,"open":479,"high":479,"low":480,"close":387,"change":439,"percent_change":440,"volume":481,"transactions":482,"vwap":483},"2026-08-24",38.91,38.768996,33607.451084,306,38.8473,{"date":485,"open":456,"high":456,"low":486,"close":388,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",38.82,0.28,0.72,13896.170972,141,38.94,{"date":493,"open":494,"high":448,"low":495,"close":496,"change":439,"percent_change":440,"volume":497,"transactions":498,"vwap":499},"2026-08-20",38.61,38.575,38.64,16197.834422,183,38.6226,{"date":501,"open":502,"high":503,"low":504,"close":447,"change":487,"percent_change":265,"volume":505,"transactions":506,"vwap":507},"2026-08-19",38.7,38.72,38.56,29202.6078,200,38.6481,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",38.6,38.4,-0.46,-1.18,21280.100462,498,38.504,{"date":518,"open":519,"high":520,"low":447,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",38.93,39.02,38.86,-0.05,-0.13,46574.320611,359,38.8636,{"date":528,"open":471,"high":529,"low":530,"close":479,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",39.0126,38.8401,0.035,0.09,22528.5238,197,38.917,{"date":537,"open":388,"high":388,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",38.8,38.875,0.03,0.08,17945.999298,291,38.8711,{"date":546,"open":408,"high":408,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",38.805,38.845,0.155,0.4,24756.852611,282,38.8967,{"date":555,"open":486,"high":486,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",38.62,38.69,-0.01,-0.03,53960.611155,346,38.6965,{"date":564,"open":557,"high":565,"low":566,"close":502,"change":38,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",38.74,38.6401,-0.57,22073.252644,286,38.6902,{"date":572,"open":573,"high":573,"low":574,"close":388,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",39.01,38.81,0.34,0.88,17981.334904,260,38.849,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":558,"volume":586,"transactions":587,"vwap":588},"2026-08-06",38.65,38.49,38.58,-0.005,41685.091988,268,38.5511,{"date":590,"open":556,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",38.73,38.47,38.585,0.075,0.19,17220.989444,192,38.5921,{"date":600,"open":601,"high":425,"low":602,"close":425,"change":73,"percent_change":603,"volume":604,"transactions":442,"vwap":605},"2026-08-04",38.3,38.1962,1.24,27117.620743,38.4022,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",37.84,38.04,37.835,0.16,0.42,35857.982315,281,37.941,{"date":617,"open":371,"high":371,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",37.58,37.88,-0.34,-0.89,36096.627821,279,37.8454,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",37.83,38.24,38.22,0.92,2.47,10713.451287,144,38.0233,{"date":636,"open":239,"high":260,"low":198,"close":637,"change":638,"percent_change":343,"volume":639,"transactions":640,"vwap":641},"2026-07-29",37.3,-0.17,46193.217408,385,37.357,{"date":643,"open":21,"high":644,"low":645,"close":646,"change":559,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",37.5199,37.225,37.47,-0.08,18927.271863,369,37.4455,{"date":652,"open":260,"high":260,"low":653,"close":654,"change":655,"percent_change":472,"volume":656,"transactions":421,"vwap":657},"2026-07-27",37.3499,37.5,0.1,19427.698972,37.4727,{"date":659,"open":229,"high":271,"low":660,"close":661,"change":611,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",37.33,37.4,0.43,24702.945478,248,37.4247,{"date":667,"open":668,"high":273,"low":669,"close":201,"change":116,"percent_change":670,"volume":671,"transactions":297,"vwap":672},"2026-07-23",37.14,37.085858,-0.85,24004.946936,37.1858,{"date":674,"open":675,"high":676,"low":271,"close":271,"change":458,"percent_change":202,"volume":677,"transactions":678,"vwap":679},"2026-07-22",37.61,37.68,31990.24525,258,37.6334,{"date":681,"open":661,"high":271,"low":201,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":614,"vwap":686},"2026-07-21",37.54,0.5,1.35,20314.954663,37.4533,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":506,"vwap":695},"2026-07-20",37.32,37.01,37.04,-0.31,-0.83,18277.965701,37.1951,{"date":697,"open":698,"high":699,"low":198,"close":188,"change":439,"percent_change":274,"volume":700,"transactions":701,"vwap":702},"2026-07-17",37.13,37.411118,26023.2244,274,37.3512,{"date":704,"open":705,"high":706,"low":689,"close":707,"change":157,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",37.42,37.505,37.39,-0.64,43737.119578,261,37.3903,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":655,"percent_change":472,"volume":717,"transactions":718,"vwap":719},"2026-07-15",37.66,37.358,37.63,45815.6129,389,37.5713,{"date":721,"open":332,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",37.685,37.5018,37.53,0.29,0.78,17473.939837,561,37.5745,{"date":731,"open":331,"high":732,"low":733,"close":201,"change":620,"percent_change":381,"volume":734,"transactions":735,"vwap":736},"2026-07-13",37.69,37.175,43066.651942,308,37.3633,{"date":738,"open":262,"high":739,"low":654,"close":618,"change":595,"percent_change":740,"volume":741,"transactions":9,"vwap":618},"2026-07-10",37.64,0.51,37700,{"date":743,"open":744,"high":745,"low":744,"close":707,"change":746,"percent_change":611,"volume":747,"transactions":9,"vwap":707},"2026-07-09",37.31,37.44,0.06,18000,{"date":749,"open":750,"high":660,"low":751,"close":660,"change":162,"percent_change":752,"volume":753,"transactions":9,"vwap":660},"2026-07-08",37.17,36.881,-0.67,9500,{"date":755,"open":756,"high":756,"low":757,"close":618,"change":334,"percent_change":758,"volume":759,"transactions":9,"vwap":618},"2026-07-07",37.87,37.472,-1.08,19700,{"date":761,"open":619,"high":762,"low":763,"close":292,"change":662,"percent_change":764,"volume":765,"transactions":9,"vwap":292},"2026-07-06",38.014999,37.8,1.14,40200,{"date":767,"open":249,"high":311,"low":21,"close":271,"change":662,"percent_change":768,"volume":769,"transactions":9,"vwap":271},"2026-07-02",1.16,27300,{"date":771,"open":772,"high":773,"low":774,"close":698,"change":775,"percent_change":106,"volume":776,"transactions":9,"vwap":698},"2026-07-01",37.12,37.22,37.028999,-0.18,27800,{"date":778,"open":779,"high":744,"low":780,"close":744,"change":781,"percent_change":575,"volume":782,"transactions":9,"vwap":744},"2026-06-30",37.2,37.095001,0.125,10200,{"date":784,"open":785,"high":773,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",37.099998,36.95,37.185,0.195,0.53,44500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":313,"volume":798,"transactions":9,"vwap":796},"2026-06-26",37.049999,37.15,36.94,36.99,-0.14,30900,{"date":800,"open":273,"high":273,"low":801,"close":698,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":698},"2026-06-25",37.054001,0.26,0.71,34000,{"date":806,"open":807,"high":795,"low":808,"close":230,"change":522,"percent_change":797,"volume":809,"transactions":9,"vwap":230},"2026-06-24",36.86,36.713,24900,{"date":811,"open":786,"high":698,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",36.91,36.92,-0.78,-2.07,20500,{"date":818,"open":819,"high":820,"low":249,"close":260,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":260},"2026-06-22",37.72,37.82,-0.028,-0.07,21500,{"date":825,"open":281,"high":281,"low":826,"close":827,"change":828,"percent_change":419,"volume":829,"transactions":9,"vwap":827},"2026-06-18",37.715,37.728,0.068,21200,{"date":831,"open":832,"high":349,"low":272,"close":714,"change":833,"percent_change":167,"volume":834,"transactions":9,"vwap":714},"2026-06-17",38.049999,-0.26,21800,{"date":836,"open":837,"high":330,"low":619,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",37.97,37.92,0.078,0.21,31800,{"date":843,"open":619,"high":844,"low":311,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-15",38.0099983,37.842,0.382,1.02,17300,{"date":850,"open":851,"high":852,"low":853,"close":331,"change":532,"percent_change":854,"volume":855,"transactions":9,"vwap":331},"2026-06-12",37.37,37.531,37.235,0.24,22100,{"date":857,"open":858,"high":851,"low":859,"close":851,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-06-11",36.64,36.61,0.96,2.64,13300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",36.63,36.789,36.35,36.41,-0.36,-0.98,29000,{"date":873,"open":794,"high":794,"low":874,"close":875,"change":440,"percent_change":232,"volume":876,"transactions":9,"vwap":875},"2026-06-09",36.39,36.77,28200,{"date":878,"open":785,"high":794,"low":230,"close":230,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":230},"2026-06-08",0.12,0.33,18200,{"date":883,"open":646,"high":646,"low":884,"close":885,"change":314,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-05",36.65,36.75,-2.65,31600,{"date":889,"open":714,"high":890,"low":262,"close":890,"change":840,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-04",37.75,0.56,26000,{"date":894,"open":895,"high":895,"low":331,"close":682,"change":46,"percent_change":243,"volume":896,"transactions":9,"vwap":682},"2026-06-03",37.76,23100,{"date":898,"open":899,"high":900,"low":675,"close":890,"change":522,"percent_change":523,"volume":901,"transactions":9,"vwap":890},"2026-06-02",37.67,37.925,268800,{"date":903,"open":739,"high":904,"low":262,"close":763,"change":274,"percent_change":275,"volume":862,"transactions":9,"vwap":763},"2026-06-01",37.9,{"date":906,"open":330,"high":907,"low":756,"close":340,"change":908,"percent_change":611,"volume":909,"transactions":9,"vwap":340},"2026-05-29",38.12,0.062,36500,{"date":911,"open":249,"high":329,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",37.576,37.848,0.113,0.3,41600,{"date":918,"open":292,"high":292,"low":732,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",37.735,-0.377,-0.99,29100,{"date":924,"open":322,"high":925,"low":348,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-26",38.13,38.112,0.512,1.36,31700,{"date":931,"open":899,"high":899,"low":271,"close":272,"change":440,"percent_change":232,"volume":932,"transactions":9,"vwap":272},"2026-05-22",12300,{"date":934,"open":201,"high":311,"low":668,"close":260,"change":935,"percent_change":789,"volume":936,"transactions":9,"vwap":260},"2026-05-21",0.2,24100,{"date":938,"open":939,"high":262,"low":940,"close":654,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":654},"2026-05-20",37.029999,36.97,0.6,1.63,23900,{"date":945,"open":940,"high":940,"low":946,"close":947,"change":392,"percent_change":372,"volume":948,"transactions":9,"vwap":947},"2026-05-19",36.875,36.9,19200,{"date":950,"open":273,"high":637,"low":240,"close":637,"change":880,"percent_change":951,"volume":952,"transactions":9,"vwap":637},"2026-05-18",0.89,17500,{"date":954,"open":212,"high":212,"low":940,"close":940,"change":814,"percent_change":815,"volume":955,"transactions":9,"vwap":940},"2026-05-15",96800,{"date":957,"open":958,"high":959,"low":899,"close":890,"change":960,"percent_change":935,"volume":961,"transactions":9,"vwap":890},"2026-05-14",37.79,37.824,0.076,72600,{"date":963,"open":312,"high":350,"low":899,"close":964,"change":439,"percent_change":274,"volume":965,"transactions":9,"vwap":964},"2026-05-13",37.674,64800,{"date":967,"open":968,"high":969,"low":724,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-12",37.77,37.789,37.714,-0.346,-0.91,36900,{"date":975,"open":302,"high":976,"low":837,"close":977,"change":978,"percent_change":540,"volume":979,"transactions":9,"vwap":977},"2026-05-11",38.14,38.060001,0.01,54300,{"date":981,"open":371,"high":977,"low":281,"close":832,"change":840,"percent_change":982,"volume":983,"transactions":9,"vwap":832},"2026-05-08",0.55,33700,{"date":985,"open":361,"high":361,"low":627,"close":608,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":608},"2026-05-07",-0.505,-1.32,18300,{"date":990,"open":361,"high":511,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-06",38.23,38.345,0.725,1.93,19100,{"date":997,"open":745,"high":998,"low":999,"close":249,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":249},"2026-05-05",37.635,37.34,0.531,1.43,16900,{"date":1004,"open":661,"high":1005,"low":219,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-04",37.45,37.089001,-0.541,-1.44,23800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":716,"change":522,"percent_change":523,"volume":1015,"transactions":9,"vwap":716},"2026-05-01",37.71,37.817,37.59,40300,{"date":1017,"open":744,"high":1018,"low":779,"close":676,"change":305,"percent_change":1019,"volume":1020,"transactions":9,"vwap":676},"2026-04-30",37.713,2.53,309200,{"date":1022,"open":793,"high":793,"low":1023,"close":885,"change":343,"percent_change":1024,"volume":1025,"transactions":9,"vwap":885},"2026-04-29",36.74,-1.21,120100,{"date":1027,"open":1028,"high":1029,"low":240,"close":779,"change":822,"percent_change":402,"volume":1030,"transactions":9,"vwap":779},"2026-04-28",37.18,37.23,19300,{"date":1032,"open":745,"high":745,"low":210,"close":1033,"change":1034,"percent_change":559,"volume":1035,"transactions":9,"vwap":1033},"2026-04-27",37.27,-0.012,20900,{"date":1037,"open":1033,"high":689,"low":668,"close":1038,"change":1039,"percent_change":595,"volume":759,"transactions":9,"vwap":1038},"2026-04-24",37.282,0.072,{"date":1041,"open":1042,"high":654,"low":946,"close":210,"change":232,"percent_change":233,"volume":1043,"transactions":9,"vwap":210},"2026-04-23",37.36,29800,{"date":1045,"open":1046,"high":1046,"low":707,"close":229,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":229},"2026-04-22",37.57,0.217,0.58,9600,{"date":1051,"open":311,"high":311,"low":210,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",37.263,-0.657,-1.73,22600,{"date":1057,"open":1058,"high":330,"low":627,"close":838,"change":638,"percent_change":343,"volume":1059,"transactions":9,"vwap":838},"2026-04-20",37.96,25100,{"date":1061,"open":629,"high":291,"low":302,"close":302,"change":213,"percent_change":1062,"volume":952,"transactions":9,"vwap":302},"2026-04-17",1.01,{"date":1064,"open":329,"high":329,"low":1005,"close":1012,"change":274,"percent_change":275,"volume":1065,"transactions":9,"vwap":1012},"2026-04-16",38000,{"date":1067,"open":261,"high":350,"low":260,"close":820,"change":1068,"percent_change":157,"volume":1069,"transactions":9,"vwap":820},"2026-04-15",-0.09,25300,{"date":1071,"open":608,"high":837,"low":1072,"close":340,"change":1073,"percent_change":1048,"volume":1074,"transactions":9,"vwap":340},"2026-04-14",37.827,0.22,24300,{"date":1076,"open":668,"high":732,"low":1077,"close":732,"change":840,"percent_change":891,"volume":1078,"transactions":9,"vwap":732},"2026-04-13",36.935,16200,{"date":1080,"open":739,"high":739,"low":1081,"close":229,"change":192,"percent_change":725,"volume":1082,"transactions":9,"vwap":229},"2026-04-10",37.325,25400,{"date":1084,"open":750,"high":1085,"low":1086,"close":851,"change":162,"percent_change":53,"volume":1087,"transactions":9,"vwap":851},"2026-04-09",37.444,37.040001,51500,{"date":1089,"open":895,"high":895,"low":1090,"close":249,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":249},"2026-04-08",37.405,1.06,2.9,36400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":558,"percent_change":559,"volume":1099,"transactions":9,"vwap":1097},"2026-04-07",36.43,36.56,36.064999,26600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":802,"percent_change":488,"volume":1030,"transactions":9,"vwap":1105},"2026-04-06",36.48,36.59,36.37,36.57,{"date":1107,"open":1108,"high":1096,"low":1108,"close":1109,"change":402,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-02",35.79,36.31,-0.52,53000,{"date":1113,"open":1102,"high":1114,"low":1115,"close":1116,"change":323,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-01",36.66,36.38,36.5,1.28,19900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-31",35.52,36.084999,35.33,36.040001,1.11,3.18,48700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-30",35.21,35.25,34.895,34.93,0,21400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1133,"change":1141,"percent_change":567,"volume":1142,"transactions":9,"vwap":1133},"2026-03-27",34.97,35.16,34.81,-0.2,36200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1054,"volume":1150,"transactions":9,"vwap":1148},"2026-03-26",35.37,35.63,35.09,35.13,-0.62,22800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":295,"percent_change":411,"volume":1157,"transactions":9,"vwap":1156},"2026-03-25",35.76,35.83,35.6,35.75,10800,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":775,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-24",35,35.426,35.3,-0.51,15100,{"date":1166,"open":1162,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",35.69,35.096001,35.48,0.741,2.13,18600,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",35.73,34.64,34.739,-1.181,-3.29,74800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":458,"percent_change":746,"volume":1187,"transactions":9,"vwap":1186},"2026-03-19",35.34,35.97,35.335,35.92,54400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":567,"percent_change":1193,"volume":1078,"transactions":9,"vwap":1192},"2026-03-18",36.29,36.33,35.9,-1.56,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":611,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-17",36.55,36.659,36.36,36.47,0.44,56500,{"date":1203,"open":1204,"high":1198,"low":1205,"close":1109,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1109},"2026-03-16",36.19,36.075001,0.62,1.74,25700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1167,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1167},"2026-03-13",36.25,36.3,35.675,-0.375,-1.04,26100,{"date":1218,"open":1190,"high":1190,"low":1219,"close":1098,"change":1220,"percent_change":1221,"volume":1172,"transactions":9,"vwap":1098},"2026-03-12",35.94,-0.425,-1.16,{"date":1223,"open":1199,"high":858,"low":1115,"close":1224,"change":274,"percent_change":101,"volume":1225,"transactions":9,"vwap":1224},"2026-03-11",36.49,33100,{"date":1227,"open":807,"high":698,"low":1228,"close":1228,"change":522,"percent_change":797,"volume":1229,"transactions":9,"vwap":1228},"2026-03-10",36.6,35700,{"date":1231,"open":1232,"high":884,"low":1233,"close":884,"change":1234,"percent_change":576,"volume":943,"transactions":9,"vwap":884},"2026-03-09",35.95,35.74,0.32,{"date":1236,"open":1237,"high":1238,"low":1232,"close":1191,"change":833,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1191},"2026-03-06",36.07,36.485,-0.71,33000,{"date":1242,"open":18,"high":1243,"low":1190,"close":1103,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1103},"2026-03-05",36.908,-0.735,-1.97,83700,{"date":1248,"open":698,"high":661,"low":796,"close":1081,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1081},"2026-03-04",0.385,1.04,21600,{"date":1253,"open":1254,"high":779,"low":1211,"close":795,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":795},"2026-03-03",36.72,-1.25,-3.27,51400,{"date":1259,"open":292,"high":1260,"low":1261,"close":369,"change":106,"percent_change":1262,"volume":1263,"transactions":9,"vwap":369},"2026-03-02",38.265,37.935,-1.24,28600,{"date":1265,"open":565,"high":1266,"low":437,"close":1267,"change":1268,"percent_change":121,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",38.85,38.67,-0.045,22900,{"date":1271,"open":438,"high":503,"low":1272,"close":1273,"change":531,"percent_change":532,"volume":1274,"transactions":9,"vwap":1273},"2026-02-26",38.45,38.715,39300,{"date":1276,"open":510,"high":503,"low":1277,"close":447,"change":304,"percent_change":88,"volume":1082,"transactions":9,"vwap":447},"2026-02-25",38.507,{"date":1279,"open":320,"high":361,"low":925,"close":1280,"change":203,"percent_change":575,"volume":1281,"transactions":9,"vwap":1280},"2026-02-24",38.33,49900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":647,"percent_change":46,"volume":1288,"transactions":9,"vwap":1287},"2026-02-23",38.31,38.42,38.081001,38.2,34600,{"date":1290,"open":1058,"high":1291,"low":1058,"close":1291,"change":1292,"percent_change":1293,"volume":1118,"transactions":9,"vwap":1291},"2026-02-20",38.28,0.36,0.95,{"date":1295,"open":1296,"high":838,"low":676,"close":838,"change":72,"percent_change":419,"volume":1297,"transactions":9,"vwap":838},"2026-02-19",37.74,23600,{"date":1299,"open":329,"high":1300,"low":763,"close":350,"change":978,"percent_change":540,"volume":983,"transactions":9,"vwap":350},"2026-02-18",38.063999,{"date":1302,"open":714,"high":756,"low":1303,"close":608,"change":274,"percent_change":275,"volume":1304,"transactions":9,"vwap":608},"2026-02-17",37.435,23000,{"date":1306,"open":312,"high":837,"low":618,"close":1307,"change":879,"percent_change":1234,"volume":1308,"transactions":9,"vwap":1307},"2026-02-13",37.95,24200,{"date":1310,"open":1311,"high":1311,"low":312,"close":627,"change":429,"percent_change":353,"volume":1312,"transactions":9,"vwap":627},"2026-02-12",38.27,60300,{"date":1314,"open":369,"high":1260,"low":1315,"close":629,"change":487,"percent_change":1316,"volume":1317,"transactions":9,"vwap":629},"2026-02-11",37.955,0.74,14100,{"date":1319,"open":844,"high":844,"low":904,"close":348,"change":532,"percent_change":854,"volume":1208,"transactions":9,"vwap":348},"2026-02-10",{"date":1321,"open":724,"high":1322,"low":724,"close":350,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":350},"2026-02-09",38.029999,0.52,1.39,47500,{"date":1327,"open":1328,"high":660,"low":1328,"close":660,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":660},"2026-02-06",37,0.77,2.11,19800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1097,"change":869,"percent_change":870,"volume":1337,"transactions":9,"vwap":1097},"2026-02-05",36.68,36.83,36.536,10700,{"date":1339,"open":698,"high":1340,"low":1341,"close":813,"change":802,"percent_change":803,"volume":892,"transactions":9,"vwap":813},"2026-02-04",37.179,36.791,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1114,"change":879,"percent_change":880,"volume":943,"transactions":9,"vwap":1114},"2026-02-03",36.53,36.723,36.45,{"date":1348,"open":1115,"high":1349,"low":1115,"close":1349,"change":879,"percent_change":880,"volume":1350,"transactions":9,"vwap":1349},"2026-02-02",36.54,25000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":106,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-30",36.7,36.78,36.262,36.42,-1.3,38300,{"date":1360,"open":1086,"high":1361,"low":1362,"close":947,"change":879,"percent_change":880,"volume":1363,"transactions":9,"vwap":947},"2026-01-29",37.087002,36.52,65300,{"date":1365,"open":1023,"high":1354,"low":1105,"close":1354,"change":46,"percent_change":567,"volume":1366,"transactions":9,"vwap":1354},"2026-01-28",17100,{"date":1368,"open":221,"high":1328,"low":1369,"close":796,"change":1048,"percent_change":1370,"volume":1371,"transactions":9,"vwap":796},"2026-01-27",36.785,1.59,16400,{"date":1373,"open":1116,"high":1344,"low":1374,"close":868,"change":419,"percent_change":683,"volume":1375,"transactions":9,"vwap":868},"2026-01-26",36.375,29900,{"date":1377,"open":1232,"high":1378,"low":1379,"close":1378,"change":1073,"percent_change":1380,"volume":952,"transactions":9,"vwap":1378},"2026-01-23",36.23,35.822,0.61,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":541,"percent_change":1073,"volume":1387,"transactions":9,"vwap":1386},"2026-01-22",36.029999,36.049999,35.91,36.0099983,119600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":213,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-21",35.71,35.96,35.557,35.93,1.07,19400,{"date":1397,"open":1398,"high":1156,"low":1399,"close":1400,"change":116,"percent_change":621,"volume":1401,"transactions":9,"vwap":1400},"2026-01-20",35.47,35.45,35.55,26800,{"date":1403,"open":1404,"high":1405,"low":1233,"close":1405,"change":746,"percent_change":294,"volume":759,"transactions":9,"vwap":1405},"2026-01-16",35.82,35.87,{"date":1407,"open":1408,"high":1192,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-15",35.84,35.773,35.81,0.14,0.39,34800,{"date":1415,"open":1416,"high":1233,"low":1155,"close":1417,"change":611,"percent_change":295,"volume":1418,"transactions":9,"vwap":1417},"2026-01-14",35.65,35.67,20600,{"date":1420,"open":1417,"high":1417,"low":1421,"close":1421,"change":833,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-13",35.51,-0.73,32200,{"date":1425,"open":1155,"high":1426,"low":1155,"close":1427,"change":1073,"percent_change":1206,"volume":1428,"transactions":9,"vwap":1427},"2026-01-12",35.78,35.77,15600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1400,"change":1434,"percent_change":803,"volume":1435,"transactions":9,"vwap":1400},"2026-01-09",35.36,35.57,35.326,0.25,35000,{"date":1437,"open":1438,"high":1431,"low":1438,"close":1162,"change":611,"percent_change":323,"volume":1439,"transactions":9,"vwap":1162},"2026-01-08",35.11,212800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":126,"volume":1446,"transactions":9,"vwap":1444},"2026-01-07",35.38,35.060001,35.14,-0.205,264700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":781,"percent_change":304,"volume":1453,"transactions":9,"vwap":1452},"2026-01-06",35.39,35.44,35.26,35.345,48900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":595,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-05",34.99,35.32,34.92,35.22,0.54,32800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":304,"percent_change":1062,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",35.0099983,35.029999,34.781,16000,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-31",34.8,34.67,34.68,-0.184,-0.53,21300,{"date":1477,"open":1478,"high":1456,"low":1479,"close":1480,"change":1481,"percent_change":192,"volume":1482,"transactions":9,"vwap":1480},"2025-12-30",34.9,34.86,34.864,0.039,271500,{"date":1484,"open":1479,"high":1479,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1475,"transactions":9,"vwap":1486},"2025-12-29",34.761,34.825,-0.115,-0.33,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1491,"change":746,"percent_change":294,"volume":1494,"transactions":9,"vwap":1491},"2025-12-26",34.94,34.95,34.79,12100,{"date":1496,"open":1479,"high":1458,"low":1497,"close":1498,"change":1499,"percent_change":419,"volume":1002,"transactions":9,"vwap":1498},"2025-12-24",34.82,34.88,0.064,{"date":1501,"open":1470,"high":1479,"low":1502,"close":1503,"change":1504,"percent_change":612,"volume":1505,"transactions":9,"vwap":1503},"2025-12-23",34.74,34.816,0.146,44600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1471,"change":192,"percent_change":1234,"volume":1511,"transactions":9,"vwap":1471},"2025-12-22",34.56,34.69,34.5,21000,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1508,"change":854,"percent_change":1516,"volume":1078,"transactions":9,"vwap":1508},"2025-12-19",34.47,34.65,0.7,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":611,"percent_change":73,"volume":862,"transactions":9,"vwap":1521},"2025-12-18",34.41,34.45,34.32,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1445,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-17",34.27,34.39,34.13,34.16,-0.6,15400,{"date":1531,"open":1514,"high":1514,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-16",34.3,34.365,-0.145,-0.42,27500,{"date":1538,"open":1508,"high":1539,"low":1519,"close":1540,"change":840,"percent_change":1380,"volume":1541,"transactions":9,"vwap":1540},"2025-12-15",34.6,34.51,15000,{"date":1543,"open":1514,"high":1540,"low":1544,"close":1532,"change":797,"percent_change":334,"volume":1545,"transactions":9,"vwap":1532},"2025-12-12",34.24,26400,{"date":1547,"open":1548,"high":1514,"low":1548,"close":1549,"change":274,"percent_change":116,"volume":1550,"transactions":9,"vwap":1549},"2025-12-11",34.25,34.44,30400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1412,"percent_change":764,"volume":834,"transactions":9,"vwap":1556},"2025-12-10",34.18,34.57,34.15,34.55,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1527,"change":522,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1527},"2025-12-09",34.17,34.28,34.11,-0.15,11700,{"date":1565,"open":1521,"high":1521,"low":1526,"close":1566,"change":647,"percent_change":449,"volume":782,"transactions":9,"vwap":1566},"2025-12-08",34.21,{"date":1568,"open":1569,"high":1570,"low":1544,"close":1571,"change":558,"percent_change":559,"volume":1002,"transactions":9,"vwap":1571},"2025-12-05",34.35,34.4,34.29,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1532,"change":191,"percent_change":879,"volume":1059,"transactions":9,"vwap":1532},"2025-12-04",34.36,34.38,34.23,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":804,"transactions":9,"vwap":1580},"2025-12-03",34.080002,34.26,0.162,0.48,{"date":1584,"open":1555,"high":1527,"low":1585,"close":1586,"change":1587,"percent_change":1411,"volume":1588,"transactions":9,"vwap":1586},"2025-12-02",34.0019989,34.098,0.048,374100,{"date":1590,"open":1527,"high":1591,"low":1592,"close":1592,"change":638,"percent_change":254,"volume":1593,"transactions":9,"vwap":1592},"2025-12-01",34.2,34.049999,195500,{"date":1595,"open":1596,"high":1576,"low":1597,"close":1598,"change":1599,"percent_change":1434,"volume":1600,"transactions":9,"vwap":1598},"2025-11-28",34.12,34.0099983,34.22,0.085,68700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1337,"transactions":9,"vwap":1605},"2025-11-26",33.93,34.19,34.135,0.305,0.9,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":304,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-25",33.55,33.84,33.5,33.83,1.05,22700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":611,"percent_change":1582,"volume":1621,"transactions":9,"vwap":1620},"2025-11-24",33.29,33.49,33.48,21700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":295,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-21",33.15,33.42,33.11,33.32,1.37,17000,{"date":1631,"open":1620,"high":1632,"low":1633,"close":1634,"change":869,"percent_change":758,"volume":1635,"transactions":9,"vwap":1634},"2025-11-20",33.51,32.86,32.87,18400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":313,"volume":1337,"transactions":9,"vwap":1641},"2025-11-19",33.31,33.4,33.133,33.23,-0.128,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-18",33.35,33.45,33.231,33.358,-0.327,-0.97,17800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":512,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-17",33.9,33.97,33.593,33.685,-1.35,16600,{"date":1661,"open":1662,"high":1566,"low":1663,"close":1664,"change":585,"percent_change":558,"volume":1665,"transactions":9,"vwap":1664},"2025-11-14",34.02,33.96,34.145,6400,{"date":1667,"open":1514,"high":1514,"low":1668,"close":1555,"change":150,"percent_change":430,"volume":1423,"transactions":9,"vwap":1555},"2025-11-13",34.118,{"date":1670,"open":1574,"high":1540,"low":1574,"close":1510,"change":304,"percent_change":847,"volume":1651,"transactions":9,"vwap":1510},"2025-11-12",{"date":1672,"open":1673,"high":1544,"low":1526,"close":1555,"change":611,"percent_change":73,"volume":1674,"transactions":9,"vwap":1555},"2025-11-11",34.14,72500,{"date":1676,"open":1677,"high":1662,"low":1678,"close":1679,"change":575,"percent_change":1062,"volume":1680,"transactions":9,"vwap":1679},"2025-11-10",33.81,33.79,33.99,16700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":550,"volume":1687,"transactions":9,"vwap":1684},"2025-11-07",33.43,33.65,33.34,0.134,12800,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-06",33.61,33.438,33.516,-0.094,-0.28,14800,{"date":1697,"open":1698,"high":1690,"low":1698,"close":1690,"change":880,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2025-11-05",33.38,0.99,10600,{"date":1702,"open":1627,"high":1646,"low":1641,"close":1703,"change":692,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-04",33.28,-0.92,30000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":145,"percent_change":1712,"volume":1371,"transactions":9,"vwap":1711},"2025-11-03",33.67,33.68,33.535,33.59,-0.06,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1690,"change":1562,"percent_change":1717,"volume":1529,"transactions":9,"vwap":1690},"2025-10-31",33.69,33.52,-0.44,{"date":1719,"open":1684,"high":1677,"low":1610,"close":1720,"change":1134,"percent_change":1134,"volume":1721,"transactions":9,"vwap":1720},"2025-10-30",33.76,31000,{"date":1723,"open":1592,"high":1592,"low":1715,"close":1720,"change":692,"percent_change":972,"volume":1724,"transactions":9,"vwap":1720},"2025-10-29",56800,{"date":1726,"open":1655,"high":1555,"low":1727,"close":1728,"change":458,"percent_change":746,"volume":1729,"transactions":9,"vwap":1728},"2025-10-28",33.929,34.07,29700,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1592,"change":1734,"percent_change":612,"volume":1735,"transactions":9,"vwap":1592},"2025-10-27",34.060001,33.98,0.142,8200,{"date":1737,"open":1738,"high":1739,"low":1611,"close":1740,"change":1741,"percent_change":595,"volume":1742,"transactions":9,"vwap":1740},"2025-10-24",33.89,33.92,33.908,0.063,6000,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-23",33.74,33.88,33.845,0.265,0.79,23400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":191,"percent_change":879,"volume":1757,"transactions":9,"vwap":1756},"2025-10-22",33.56,33.63,33.482,33.58,15500,{"date":1759,"open":1690,"high":1690,"low":1646,"close":1760,"change":1761,"percent_change":708,"volume":881,"transactions":9,"vwap":1760},"2025-10-21",33.54,-0.216,{"date":1763,"open":1708,"high":1764,"low":1708,"close":1765,"change":1766,"percent_change":1048,"volume":1288,"transactions":9,"vwap":1765},"2025-10-20",33.789,33.756,0.196,{"date":1768,"open":1769,"high":1753,"low":1770,"close":1753,"change":1771,"percent_change":439,"volume":1772,"transactions":9,"vwap":1753},"2025-10-17",33.41,33.36,-0.015,6900,{"date":1774,"open":1690,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":662,"volume":1337,"transactions":9,"vwap":1777},"2025-10-16",33.688,33.44,33.575,0.145,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1683,"change":1411,"percent_change":612,"volume":1784,"transactions":9,"vwap":1683},"2025-10-15",33.37,33.508,33.27,19600,{"date":1786,"open":1787,"high":1632,"low":1788,"close":1618,"change":1789,"percent_change":789,"volume":1790,"transactions":9,"vwap":1618},"2025-10-14",33,32.98,0.175,43700,{"date":1792,"open":1787,"high":1793,"low":1787,"close":1794,"change":1795,"percent_change":1293,"volume":747,"transactions":9,"vwap":1794},"2025-10-13",33.18,33.115,0.312,{"date":1797,"open":1798,"high":1798,"low":26,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-10-10",33.33,32.803,-0.512,-1.54,15700,{"date":1804,"open":1709,"high":1709,"low":1641,"close":1805,"change":1488,"percent_change":870,"volume":1806,"transactions":9,"vwap":1805},"2025-10-09",33.315,41400,{"date":1808,"open":1809,"high":1709,"low":1810,"close":1811,"change":532,"percent_change":472,"volume":1629,"transactions":9,"vwap":1811},"2025-10-08",33.66,33.532,33.645,{"date":1813,"open":1814,"high":1814,"low":1760,"close":1815,"change":1816,"percent_change":670,"volume":1615,"transactions":9,"vwap":1815},"2025-10-07",33.77,33.555,-0.287,{"date":1818,"open":1819,"high":1654,"low":1819,"close":1820,"change":1821,"percent_change":1234,"volume":1822,"transactions":9,"vwap":1820},"2025-10-06",33.82,33.842,0.107,93300,{"date":1824,"open":1825,"high":1677,"low":1826,"close":1827,"change":1828,"percent_change":1206,"volume":1829,"transactions":9,"vwap":1827},"2025-10-03",33.7,33.675,33.735,0.208,12500,{"date":1831,"open":1610,"high":1756,"low":1638,"close":1832,"change":1833,"percent_change":822,"volume":1834,"transactions":9,"vwap":1832},"2025-10-02",33.527,-0.023,66200,{"date":1836,"open":1760,"high":1610,"low":1776,"close":1610,"change":294,"percent_change":740,"volume":1837,"transactions":9,"vwap":1610},"2025-10-01",14900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1698,"change":1843,"percent_change":304,"volume":1844,"transactions":9,"vwap":1698},"2025-09-30",33.24,33.39,33.195,0.115,16100,{"date":1846,"open":1847,"high":1703,"low":1793,"close":1848,"change":1778,"percent_change":1200,"volume":765,"transactions":9,"vwap":1848},"2025-09-29",33.2,33.265,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-26",33.040001,33.12,0.214,0.65,5600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-09-25",32.92,32.94,32.837,32.906,-0.224,-0.68,9700,{"date":1866,"open":1641,"high":1641,"low":1867,"close":1868,"change":157,"percent_change":233,"volume":1375,"transactions":9,"vwap":1868},"2025-09-24",33.109,33.13,{"date":1870,"open":1620,"high":1871,"low":1872,"close":1781,"change":1873,"percent_change":558,"volume":1874,"transactions":9,"vwap":1781},"2025-09-23",33.519,33.25,-0.004,422900,{"date":1876,"open":1627,"high":1769,"low":1840,"close":1877,"change":1878,"percent_change":487,"volume":1844,"transactions":9,"vwap":1877},"2025-09-22",33.374,0.094,{"date":1880,"open":1781,"high":1781,"low":1881,"close":1703,"change":1882,"percent_change":334,"volume":1864,"transactions":9,"vwap":1703},"2025-09-19",33.185,-0.138,{"date":1884,"open":1645,"high":1885,"low":1872,"close":1886,"change":1887,"percent_change":232,"volume":1888,"transactions":9,"vwap":1886},"2025-09-18",33.64,33.418,-0.092,29500,{"date":1890,"open":1760,"high":1891,"low":1892,"close":1632,"change":440,"percent_change":101,"volume":1893,"transactions":9,"vwap":1632},"2025-09-17",33.705,33.424,20300,{"date":1895,"open":1708,"high":1896,"low":1897,"close":1690,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1690},"2025-09-16",33.696,33.6,-0.054,-0.16,19500,{"date":1902,"open":1711,"high":1708,"low":1711,"close":1903,"change":1904,"percent_change":410,"volume":1905,"transactions":9,"vwap":1903},"2025-09-15",33.664,0.164,6200,{"date":1907,"open":1897,"high":1897,"low":1646,"close":1612,"change":1908,"percent_change":449,"volume":932,"transactions":9,"vwap":1612},"2025-09-12",-0.078,{"date":1910,"open":1756,"high":1690,"low":1841,"close":1911,"change":1912,"percent_change":473,"volume":1913,"transactions":9,"vwap":1911},"2025-09-11",33.578,0.229,8900,{"date":1915,"open":1770,"high":1698,"low":1872,"close":1916,"change":1917,"percent_change":362,"volume":1893,"transactions":9,"vwap":1916},"2025-09-10",33.349,0.124,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":38,"volume":1529,"transactions":9,"vwap":1922},"2025-09-09",36.02,33.163,33.225,-0.072,{"date":1925,"open":1618,"high":1638,"low":1926,"close":1927,"change":1047,"percent_change":1928,"volume":1864,"transactions":9,"vwap":1927},"2025-09-08",33.17,33.297,0.66,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":203,"percent_change":1412,"volume":1934,"transactions":9,"vwap":1933},"2025-09-05",34.78,33.011002,33.080002,18500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":915,"percent_change":630,"volume":1288,"transactions":9,"vwap":1938},"2025-09-04",32.77,32.95,32.712,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":458,"volume":1946,"transactions":9,"vwap":1944},"2025-09-03",32.6,32.72,32.65,0.008,19000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-02",32.52,32.7,32.47,32.642,-0.318,-0.96,9800,{"date":1957,"open":1788,"high":1787,"low":1634,"close":1958,"change":1959,"percent_change":334,"volume":1960,"transactions":9,"vwap":1958},"2025-08-29",32.96,-0.137,29600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":304,"volume":1968,"transactions":9,"vwap":1966},"2025-08-28",33.07,33.139,33.048,33.097,0.117,5200,{"date":1970,"open":1787,"high":1787,"low":1971,"close":1788,"change":1972,"percent_change":449,"volume":1973,"transactions":9,"vwap":1788},"2025-08-27",32.78,-0.075,11000,{"date":1975,"open":1976,"high":1963,"low":1977,"close":1978,"change":1771,"percent_change":522,"volume":1735,"transactions":9,"vwap":1978},"2025-08-26",33.02,33.0089989,33.055,{"date":1980,"open":1645,"high":1645,"low":1981,"close":1963,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1963},"2025-08-25",33.049999,-0.399,-1.19,7900,{"date":1986,"open":1626,"high":1760,"low":1933,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-22",33.469,0.432,1.31,10900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1562,"volume":1274,"transactions":9,"vwap":1996},"2025-08-21",33.0099983,33.064999,32.91,33.036999,-0.049,{"date":1999,"open":1933,"high":1926,"low":1787,"close":2000,"change":2001,"percent_change":575,"volume":2002,"transactions":9,"vwap":2000},"2025-08-20",33.085999,0.111,7600,{"date":2004,"open":1626,"high":1641,"low":2005,"close":2006,"change":1712,"percent_change":775,"volume":2007,"transactions":9,"vwap":2006},"2025-08-19",32.97,32.975,13200,{"date":2009,"open":1851,"high":2010,"low":1788,"close":2011,"change":2012,"percent_change":1141,"volume":2013,"transactions":9,"vwap":2011},"2025-08-18",33.049,33.035,-0.067,6100,{"date":2015,"open":1626,"high":1626,"low":2016,"close":2017,"change":2018,"percent_change":487,"volume":2019,"transactions":9,"vwap":2017},"2025-08-15",33.067001,33.102,0.092,4100,{"date":2021,"open":1938,"high":1993,"low":2022,"close":1993,"change":522,"percent_change":1562,"volume":2023,"transactions":9,"vwap":1993},"2025-08-14",32.923,6800,{"date":2025,"open":1933,"high":2026,"low":2027,"close":2028,"change":532,"percent_change":472,"volume":1844,"transactions":9,"vwap":2028},"2025-08-13",33.09,32.991,33.060001,{"date":2030,"open":2031,"high":2005,"low":2031,"close":2005,"change":915,"percent_change":630,"volume":2032,"transactions":9,"vwap":2005},"2025-08-12",32.76,15900,{"date":2034,"open":1950,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":869,"volume":2039,"transactions":9,"vwap":2037},"2025-08-11",32.73,32.63,32.67,-0.117,15300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":575,"volume":2047,"transactions":9,"vwap":2045},"2025-08-08",32.79,32.843,32.734,32.787,0.112,9100,{"date":2049,"open":1971,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":662,"volume":2054,"transactions":9,"vwap":2052},"2025-08-07",32.84,32.59,32.675,0.141,78800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":576,"volume":2062,"transactions":9,"vwap":2060},"2025-08-06",32.53,32.56,32.43,32.534,0.284,4700,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":746,"percent_change":595,"volume":1157,"transactions":9,"vwap":2067},"2025-08-05",32.22,32.31,32.25,{"date":2069,"open":2070,"high":2065,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2007,"transactions":9,"vwap":2071},"2025-08-04",32.11,32.19,0.384,1.21,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":38,"volume":2080,"transactions":9,"vwap":2078},"2025-08-01",31.92,31.64,31.806,-0.071,16300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-31",31.99,32.069,31.866,31.877,-0.195,-0.61,12900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1221,"volume":2096,"transactions":9,"vwap":2094},"2025-07-30",32.39,32.048,32.071999,-0.378,8600,{"date":2098,"open":2099,"high":2099,"low":2092,"close":2100,"change":655,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-29",32.55,32.45,0.31,5000,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":254,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-28",32.64,32.2,32.35,-1.52,16500,{"date":2111,"open":2035,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":638,"volume":2116,"transactions":9,"vwap":2114},"2025-07-25",32.88,32.725,32.85,-0.056,9900,{"date":2118,"open":1993,"high":1981,"low":1861,"close":1861,"change":2119,"percent_change":512,"volume":2120,"transactions":9,"vwap":1861},"2025-07-24",-0.152,62400,{"date":2122,"open":2123,"high":1963,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-07-23",32.74,33.057999,0.575,1.77,11200,{"date":2129,"open":2130,"high":2058,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1934,"transactions":9,"vwap":2131},"2025-07-22",32.27,32.483,0.273,0.85,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":1380,"volume":1913,"transactions":9,"vwap":2138},"2025-07-21",32.29,32.41,32.21,0.194,{"date":2141,"open":2065,"high":2136,"low":2142,"close":2143,"change":2144,"percent_change":38,"volume":753,"transactions":9,"vwap":2143},"2025-07-18",32.0099983,32.015999,-0.069,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":531,"percent_change":192,"volume":952,"transactions":9,"vwap":2150},"2025-07-17",32.029999,32.18,31.969,32.084999,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1412,"volume":1659,"transactions":9,"vwap":2156},"2025-07-16",31.97,32.080002,31.81,32.049999,0.126,{"date":2159,"open":2160,"high":2160,"low":2086,"close":2161,"change":2162,"percent_change":1704,"volume":1529,"transactions":9,"vwap":2161},"2025-07-15",32.099998,31.924,-0.295,{"date":2164,"open":2165,"high":2130,"low":2094,"close":2166,"change":2167,"percent_change":540,"volume":2080,"transactions":9,"vwap":2166},"2025-07-14",32.12,32.219,0.009,{"date":2169,"open":2138,"high":2067,"low":2160,"close":2138,"change":775,"percent_change":243,"volume":1844,"transactions":9,"vwap":2138},"2025-07-11",{"date":2171,"open":2172,"high":2059,"low":2173,"close":2092,"change":1771,"percent_change":522,"volume":2174,"transactions":9,"vwap":2092},"2025-07-10",32.34,32.23,14600,{"date":2176,"open":2177,"high":2100,"low":2066,"close":2178,"change":2179,"percent_change":575,"volume":1955,"transactions":9,"vwap":2178},"2025-07-09",32.37,32.405,0.109,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1073,"percent_change":473,"volume":2186,"transactions":9,"vwap":2185},"2025-07-08",32.17,32.33,32.133,32.296,20200,{"date":2188,"open":2065,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1900,"transactions":9,"vwap":2191},"2025-07-07",32.3,32,32.076,-0.354,-1.09,{"date":2195,"open":2107,"high":2196,"low":2172,"close":2059,"change":2197,"percent_change":1434,"volume":2198,"transactions":9,"vwap":2059},"2025-07-03",32.44,0.081,8800,{"date":2200,"open":2201,"high":2202,"low":2165,"close":2203,"change":1599,"percent_change":802,"volume":1629,"transactions":9,"vwap":2203},"2025-07-02",32.24,32.351,32.349,{"date":2205,"open":2206,"high":2107,"low":2165,"close":2207,"change":559,"percent_change":1068,"volume":2208,"transactions":9,"vwap":2207},"2025-07-01",32.28,32.264,30500,{"date":2210,"open":2148,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":295,"volume":2215,"transactions":9,"vwap":2213},"2025-06-30",32.301,32.105,32.294,0.144,59100,{"date":2217,"open":2138,"high":2177,"low":2218,"close":2219,"change":746,"percent_change":595,"volume":2220,"transactions":9,"vwap":2219},"2025-06-27",32.109,32.15,12700,{"date":2222,"open":2223,"high":2219,"low":2223,"close":2224,"change":2225,"percent_change":1125,"volume":2226,"transactions":9,"vwap":2224},"2025-06-26",31.95,32.09,0.351,13100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1110,"volume":2234,"transactions":9,"vwap":2232},"2025-06-25",31.8,31.82,31.66,31.739,-0.167,14300,{"date":2236,"open":2237,"high":2238,"low":2230,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-24",31.84,31.93,31.906,0.275,0.87,6500,{"date":2244,"open":2245,"high":2231,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1973,"transactions":9,"vwap":2246},"2025-06-23",31.21,31.631,0.239,0.76,{"date":2250,"open":2231,"high":2231,"low":2251,"close":2252,"change":402,"percent_change":1528,"volume":2253,"transactions":9,"vwap":2252},"2025-06-20",31.35,31.392,10500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":1772,"transactions":9,"vwap":2258},"2025-06-18",31.67,31.76,31.582,0.047,0.15,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":1982,"percent_change":1255,"volume":1172,"transactions":9,"vwap":2265},"2025-06-17",31.815,31.496,31.535,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1366,"transactions":9,"vwap":2271},"2025-06-16",32.060001,32.208,31.88,31.934,0.264,0.83,{"date":2275,"open":2256,"high":2076,"low":2231,"close":2256,"change":692,"percent_change":1650,"volume":876,"transactions":9,"vwap":2256},"2025-06-13",{"date":2277,"open":2076,"high":2154,"low":2076,"close":2278,"change":788,"percent_change":1380,"volume":988,"transactions":9,"vwap":2278},"2025-06-12",31.98,{"date":2280,"open":2281,"high":2076,"low":2282,"close":2283,"change":191,"percent_change":203,"volume":1973,"transactions":9,"vwap":2283},"2025-06-11",31.79,31.75,31.785,{"date":2285,"open":2286,"high":2230,"low":2287,"close":2288,"change":2289,"percent_change":202,"volume":1802,"transactions":9,"vwap":2288},"2025-06-10",31.77,31.669,31.745,0.016,{"date":2291,"open":2036,"high":2036,"low":2292,"close":2293,"change":2294,"percent_change":157,"volume":1742,"transactions":9,"vwap":2293},"2025-06-09",31.72,31.729,-0.076,{"date":2296,"open":2257,"high":2297,"low":2298,"close":2299,"change":594,"percent_change":854,"volume":2300,"transactions":9,"vwap":2299},"2025-06-06",31.831,31.71,31.805,6600,{"date":2302,"open":2229,"high":2303,"low":2231,"close":2304,"change":541,"percent_change":1434,"volume":2305,"transactions":9,"vwap":2304},"2025-06-05",31.881,31.73,37300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":203,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-06-04",31.62,31.78,31.61,31.65,0.41,22300,{"date":2315,"open":2316,"high":2310,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-06-03",31.59,31.44,31.52,-0.278,-0.87,22000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-02",31.569,31.87,31.51,31.798,0.309,0.98,113400,{"date":2332,"open":2333,"high":2326,"low":2334,"close":2335,"change":2336,"percent_change":746,"volume":2337,"transactions":9,"vwap":2335},"2025-05-30",31.42,31.305,31.489,0.019,14500,{"date":2339,"open":2340,"high":2326,"low":2341,"close":2342,"change":2343,"percent_change":1582,"volume":2344,"transactions":9,"vwap":2342},"2025-05-29",31.5,31.37,31.47,0.149,18700,{"date":2346,"open":2251,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":95,"volume":1695,"transactions":9,"vwap":2349},"2025-05-28",31.43,31.3,31.321,-0.243,{"date":2352,"open":2316,"high":2308,"low":2353,"close":2354,"change":2355,"percent_change":1125,"volume":2356,"transactions":9,"vwap":2354},"2025-05-27",31.54,31.564,0.348,8100,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1412,"volume":1541,"transactions":9,"vwap":2361},"2025-05-23",30.98,31.28,31.216,0.121,{"date":2364,"open":2365,"high":2366,"low":2359,"close":2367,"change":1693,"percent_change":101,"volume":2220,"transactions":9,"vwap":2367},"2025-05-22",31.059999,31.189,31.094999,{"date":2369,"open":2347,"high":2326,"low":2370,"close":2366,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2366},"2025-05-21",31.12,-0.146,-0.47,153200,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2139,"percent_change":1206,"volume":1150,"transactions":9,"vwap":2378},"2025-05-20",31.23,31.36,31.335,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-19",30.93,31.141,0.206,0.67,10300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":915,"volume":2393,"transactions":9,"vwap":2391},"2025-05-16",30.86,30.97,30.75,30.935,0.093,4300,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":575,"percent_change":1125,"volume":2399,"transactions":9,"vwap":2398},"2025-05-15",30.7,30.88,30.842,10400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":116,"volume":2407,"transactions":9,"vwap":2405},"2025-05-14",30.69,30.72,30.47,30.502,-0.098,12000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":541,"percent_change":802,"volume":2414,"transactions":9,"vwap":2413},"2025-05-13",30.465,30.64,30.42,30.6,9000,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":880,"volume":2420,"transactions":9,"vwap":2417},"2025-05-12",30.52,30.328,0.101,13700,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":612,"volume":1615,"transactions":9,"vwap":2425},"2025-05-09",30.54,30.34,30.419,0.127,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1863,"volume":2002,"transactions":9,"vwap":2431},"2025-05-08",30.51,30.28,30.292,-0.208,{"date":2434,"open":2417,"high":2411,"low":2410,"close":2435,"change":2436,"percent_change":1474,"volume":1984,"transactions":9,"vwap":2435},"2025-05-07",30.5,-0.162,{"date":2438,"open":2404,"high":2390,"low":2404,"close":2439,"change":1821,"percent_change":304,"volume":2440,"transactions":9,"vwap":2439},"2025-05-06",30.662,43600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":781,"percent_change":2312,"volume":2447,"transactions":9,"vwap":2446},"2025-05-05",30.59,30.665,30.48,30.555,207600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2450,"change":846,"percent_change":411,"volume":2116,"transactions":9,"vwap":2450},"2025-05-02",30.43,30.53,30.36,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":274,"volume":829,"transactions":9,"vwap":2458},"2025-05-01",30.18,30.19,30,30.048,-0.032,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":978,"percent_change":540,"volume":2466,"transactions":9,"vwap":2465},"2025-04-30",29.89,30.11,29.73,30.08,18900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1734,"percent_change":73,"volume":1973,"transactions":9,"vwap":2472},"2025-04-29",29.92,30.135,29.835,30.07,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":662,"volume":2480,"transactions":9,"vwap":2478},"2025-04-28",29.8,29.95,29.71,29.928,0.128,3900,{"date":181,"open":2482,"high":2483,"low":177,"close":2475,"change":746,"percent_change":935,"volume":823,"transactions":9,"vwap":2475},29.74,29.88]