[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPLC":3,"homepage-market-summary":30,"stock-historical-TPLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPLC","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 US Large\u002FMid Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4723,0.726,"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},49.31,49.2,49.45,49.1702,49.8,-0.49,-0.98,11737.065339,51.91,43.997,25499.118426593624,67.1,1870,{"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},40.889,25641,9359078.725075,19.25,"2025-04-25",[183,186,195,206,216,227,236,246,255,266,277,284,292,301,309,319,329,336,347,358,366,375,386,395,405,416,425,434,444,453,462,471,482,491,500,511,519,530,540,551,562,571,580,590,598,607,616,625,633,643,653,663,671,679,688,695,704,713,722,728,737,747,755,762,769,777,783,788,795,799,804,810,816,824,830,835,842,850,858,865,870,877,883,889,895,899,905,910,915,919,925,930,937,945,949,956,965,972,980,987,994,1001,1009,1015,1021,1027,1034,1038,1046,1053,1058,1064,1070,1077,1082,1087,1093,1099,1104,1109,1116,1124,1130,1135,1139,1144,1148,1156,1163,1169,1176,1184,1192,1199,1205,1214,1220,1226,1232,1240,1247,1252,1258,1266,1270,1277,1284,1292,1301,1308,1314,1319,1324,1328,1333,1338,1342,1349,1354,1358,1362,1367,1373,1380,1383,1386,1389,1395,1401,1408,1412,1419,1423,1430,1435,1441,1448,1455,1460,1462,1467,1472,1478,1485,1491,1496,1500,1504,1511,1516,1522,1527,1532,1537,1542,1549,1556,1563,1569,1575,1582,1586,1592,1596,1602,1609,1613,1619,1625,1631,1635,1641,1646,1652,1658,1662,1669,1677,1683,1691,1697,1704,1711,1719,1726,1733,1738,1743,1749,1757,1765,1773,1779,1786,1791,1797,1805,1812,1818,1822,1825,1829,1834,1839,1847,1851,1858,1865,1872,1880,1885,1891,1897,1904,1910,1914,1920,1924,1930,1935,1940,1948,1952,1957,1962,1967,1970,1974,1980,1986,1992,1995,2000,2006,2012,2016,2022,2028,2035,2040,2046,2050,2055,2060,2066,2072,2076,2080,2085,2091,2096,2102,2108,2116,2123,2127,2131,2138,2145,2151,2156,2160,2162,2169,2173,2177,2183,2187,2192,2194,2197,2202,2208,2213,2218,2225,2230,2236,2243,2247,2252,2258,2266,2275,2281,2287,2293,2299,2307,2314,2319,2324,2331,2338,2342,2348,2354,2360,2365,2373,2379,2385,2390,2396,2403,2410,2418,2425,2431,2436,2441,2445,2448,2454,2461,2466,2472,2478,2485,2489,2495,2502,2508,2514,2522],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},118,49.3817,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",49.63,49.885,0.4,0.81,12570.439708,161,49.8074,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",48.95,49.59,48.8599,49.4,0.44,0.9,41625.83778,214,49.5103,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",49.02,49.159,48.96,0.22,0.45,9985.198766,212,49.0204,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",48.37,48.805,48.2768,48.74,0.36,0.74,17753.184877,189,48.6206,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":162,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",48.82,48.32,48.38,-0.51,10932.235904,135,48.5933,{"date":237,"open":238,"high":221,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",48.73,48.42,48.63,-0.16,-0.33,17699.136488,156,48.6334,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":121,"percent_change":162,"volume":252,"transactions":253,"vwap":254},"2026-09-28",48.77,48.84,48.58,48.79,25059.094192,203,48.7544,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",48.93,49,48.68,48.91,0.08,0.16,21226.0177,350,48.8815,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",49.01,49.05,48.78,48.83,-0.18,-0.37,11317.3277,158,48.8836,{"date":278,"open":279,"high":280,"low":268,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":225,"vwap":209},"2026-09-23",49.08,49.27,-0.19,-0.39,22428.809382,{"date":285,"open":18,"high":286,"low":268,"close":18,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",49.275,0.15,0.31,18973.891667,201,49.1856,{"date":293,"open":294,"high":295,"low":210,"close":269,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",49.16,49.18,0.09,0.18,18049.352498,209,49.1254,{"date":302,"open":303,"high":304,"low":305,"close":210,"change":281,"percent_change":282,"volume":306,"transactions":307,"vwap":308},"2026-09-18",48.895,48.985,48.8301,11814.5067,170,48.9005,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",49.38,49.025,49.15,0.24,0.49,19368.169035,162,49.14,{"date":320,"open":321,"high":322,"low":323,"close":260,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",49.22,49.3399,48.62,-0.31,-0.63,15021.95527,225,48.9402,{"date":330,"open":311,"high":311,"low":331,"close":321,"change":46,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",49.161,-0.42,11213.374396,175,49.2743,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",49.39,49.55,49.3325,49.43,-0.13,-0.26,11920.225283,207,49.437,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",49.58,49.6,49.37,49.56,0.43,0.88,18641.008314,246,49.5053,{"date":359,"open":339,"high":339,"low":360,"close":361,"change":22,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",49.12,49.13,-0.99,176699.278923,415,49.1786,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":23,"volume":372,"transactions":373,"vwap":374},"2026-09-09",50,49.595,49.62,-0.4909,20584.447534,192,49.7467,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",50.49,50.5,50.1,50.1109,-0.4691,-0.93,18211.635155,295,50.244,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":121,"percent_change":157,"volume":392,"transactions":393,"vwap":394},"2026-09-04",50.51,50.669,50.4187,50.58,12797.626124,155,50.5673,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":223,"volume":402,"transactions":403,"vwap":404},"2026-09-03",50.59,50.74,50.315,50.7,0.37,133511.686696,221,50.708,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",50.34,50.4415,50.32,50.33,0.0634,0.13,13107.286528,186,50.366,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":382,"volume":423,"transactions":253,"vwap":424},"2026-09-01",50.63,50.849,50.215,50.2666,-0.4734,12322.514855,50.3569,{"date":426,"open":427,"high":427,"low":428,"close":398,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",50.85,50.68,-0.2281,-0.45,9129.318427,150,50.7798,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",51.3,50.935,50.9681,-0.3319,-0.65,6338.8714,160,51.0465,{"date":445,"open":446,"high":447,"low":448,"close":436,"change":449,"percent_change":296,"volume":450,"transactions":451,"vwap":452},"2026-08-27",51.28,51.3316,51.19,0.044,7754.8024,111,51.2785,{"date":454,"open":455,"high":447,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",50.86,51.256,0.306,0.6,10308.671053,134,51.2217,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":38,"volume":468,"transactions":469,"vwap":470},"2026-08-25",51.15,50.89,50.95,-0.11,10837.023589,181,50.9526,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",51.16,51.23,50.9001,51.06,-0.1,-0.2,14364.75673,188,50.986,{"date":483,"open":484,"high":485,"low":486,"close":473,"change":487,"percent_change":190,"volume":488,"transactions":489,"vwap":490},"2026-08-21",51.21,51.307,51.095,0.2053,7286.7669,107,51.1651,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":440,"volume":497,"transactions":498,"vwap":499},"2026-08-20",51.34,51.395,50.9547,-0.3353,25456.01039,301,51.1879,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",51.59,51.625,51.24,51.29,0.06,0.12,11858.44162,157,51.4571,{"date":512,"open":513,"high":513,"low":474,"close":474,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",51.64,-0.4118,-0.8,8820.6833,169,51.4591,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",51.79,51.8595,51.621,51.6418,-0.2582,-0.5,15993.710593,183,51.6959,{"date":531,"open":532,"high":25,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",51.835,51.811,51.9,0.0579,0.11,10271.32744,231,51.8649,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",51.77,51.87,51.5813,51.8421,0.2121,0.41,15440.7705,199,51.7446,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",51.55,51.69,51.485,51.63,0.146,0.28,8712.848628,146,51.6295,{"date":563,"open":564,"high":502,"low":565,"close":566,"change":567,"percent_change":401,"volume":568,"transactions":569,"vwap":570},"2026-08-11",51.45,51.44,51.484,0.1885,9502.599287,197,51.4955,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":536,"volume":577,"transactions":578,"vwap":579},"2026-08-10",51.235,51.429,51.2955,0.0555,15068.525637,262,51.3392,{"date":581,"open":582,"high":583,"low":584,"close":504,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",51.09,51.36,51.05,0.26,0.51,18936.112,218,51.2366,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":478,"percent_change":282,"volume":595,"transactions":596,"vwap":597},"2026-08-06",51.22,50.895,50.98,14844.508115,210,50.9858,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":106,"volume":604,"transactions":605,"vwap":606},"2026-08-05",51.62,51.0608,51.18,-0.2447,16110.617786,191,51.2812,{"date":608,"open":609,"high":564,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":517,"vwap":615},"2026-08-04",50.93,50.61,51.4247,0.6647,1.31,18143.671164,51.2859,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":88,"volume":622,"transactions":623,"vwap":624},"2026-08-03",50.47,50.77,50.76,0.46,31099.689868,220,50.6662,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":261,"percent_change":262,"volume":631,"transactions":234,"vwap":632},"2026-07-31",50.095,50.4144,50.094,50.3,13058.474393,50.3402,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",50.56,49.945,50.22,-0.1466,-0.29,15773.591479,163,50.1567,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",50.97,50.36,50.3666,-0.5995,-1.18,15634.064419,229,50.599,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",50.71,51.1,50.9661,0.3561,0.7,8577.2387,131,50.9369,{"date":664,"open":665,"high":666,"low":377,"close":610,"change":667,"percent_change":668,"volume":669,"transactions":403,"vwap":670},"2026-07-27",50.65,50.7702,0.1713,0.34,18419.854197,50.5954,{"date":672,"open":673,"high":635,"low":673,"close":674,"change":547,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",50.26,50.4387,0.82,8131.834856,114,50.4389,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":297,"volume":685,"transactions":686,"vwap":687},"2026-07-23",49.84,50.17,50.0287,0.0887,9040.776683,129,49.9854,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":506,"percent_change":507,"volume":693,"transactions":489,"vwap":694},"2026-07-22",49.86,50.07,49.94,5095.488398,50.0103,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":317,"vwap":703},"2026-07-21",49.96,49.739,49.88,0.05,0.1,14726.64365,49.8535,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",50.23,49.83,-0.27,-0.54,17877.439893,226,49.9604,{"date":714,"open":715,"high":716,"low":717,"close":379,"change":273,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",50.25,50.505,50.015,-0.73,8644.468996,176,50.1489,{"date":723,"open":692,"high":618,"low":692,"close":618,"change":73,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",0.94,19356.116498,204,50.3444,{"date":729,"open":730,"high":730,"low":731,"close":368,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",50.44,49.895,-0.3425,-0.68,20556.474406,269,50.0071,{"date":738,"open":739,"high":400,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",50.62,50.27,50.3425,-0.0475,-0.09,6975.602438,152,50.4376,{"date":748,"open":407,"high":749,"low":630,"close":750,"change":751,"percent_change":467,"volume":752,"transactions":753,"vwap":754},"2026-07-13",50.5354,50.39,-0.055,21359.622428,249,50.384,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":222,"volume":761,"transactions":9,"vwap":759},"2026-07-10",50.29,50.52,50.445,0.179,13000,{"date":763,"open":630,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",50.48,50.266,0.166,0.33,9400,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",50.31,49.9,50.099998,-0.422,-0.84,16000,{"date":778,"open":594,"high":594,"low":779,"close":780,"change":781,"percent_change":242,"volume":782,"transactions":9,"vwap":780},"2026-07-07",50.429,50.522,-0.169,14700,{"date":784,"open":428,"high":619,"low":397,"close":785,"change":786,"percent_change":211,"volume":787,"transactions":9,"vwap":785},"2026-07-06",50.691,0.111,26500,{"date":789,"open":790,"high":791,"low":673,"close":391,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":391},"2026-07-02",50.55,50.679,0.32,0.64,11300,{"date":796,"open":410,"high":797,"low":673,"close":673,"change":743,"percent_change":272,"volume":798,"transactions":9,"vwap":673},"2026-07-01",50.695,14500,{"date":800,"open":706,"high":377,"low":801,"close":802,"change":412,"percent_change":585,"volume":803,"transactions":9,"vwap":802},"2026-06-30",50.049999,50.35,10500,{"date":805,"open":806,"high":637,"low":807,"close":637,"change":72,"percent_change":808,"volume":809,"transactions":9,"vwap":637},"2026-06-29",50.19,50.029999,0.14,15300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":296,"percent_change":297,"volume":815,"transactions":9,"vwap":814},"2026-06-26",49.91,50.199,50.15,10200,{"date":817,"open":818,"high":819,"low":807,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",50.080002,50.57,50.060001,0.325,0.65,19300,{"date":825,"open":826,"high":368,"low":826,"close":827,"change":828,"percent_change":793,"volume":829,"transactions":9,"vwap":827},"2026-06-24",49.42,49.735,0.315,17300,{"date":831,"open":832,"high":370,"low":833,"close":826,"change":162,"percent_change":526,"volume":834,"transactions":9,"vwap":826},"2026-06-23",49.36,49.331,16700,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":557,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-22",49.49,49.74,49.67,0.29,9600,{"date":843,"open":844,"high":845,"low":341,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",49.65,49.68,49.524,0.284,0.58,16600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":440,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-17",49.85,50.11,49.135,49.24,-1.3,11500,{"date":859,"open":368,"high":860,"low":699,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",50.18,49.89,-0.029,-0.06,13600,{"date":866,"open":818,"high":682,"low":867,"close":867,"change":868,"percent_change":869,"volume":815,"transactions":9,"vwap":867},"2026-06-15",49.919,0.189,0.38,{"date":871,"open":339,"high":872,"low":873,"close":874,"change":668,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",49.79,49.47,49.73,0.69,26400,{"date":878,"open":879,"high":880,"low":881,"close":338,"change":659,"percent_change":882,"volume":823,"transactions":9,"vwap":338},"2026-06-11",48.97,49.53,48.87,1.44,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":126,"percent_change":649,"volume":809,"transactions":9,"vwap":888},"2026-06-10",49.17,49.48,48.66,48.69,{"date":890,"open":891,"high":892,"low":893,"close":280,"change":190,"percent_change":675,"volume":894,"transactions":9,"vwap":280},"2026-06-09",48.92,49.41,48.45,29800,{"date":896,"open":280,"high":280,"low":271,"close":881,"change":897,"percent_change":324,"volume":898,"transactions":9,"vwap":881},"2026-06-08",-0.15,20100,{"date":900,"open":826,"high":901,"low":902,"close":208,"change":325,"percent_change":903,"volume":904,"transactions":9,"vwap":208},"2026-06-05",49.52,48.945,-1.27,17500,{"date":906,"open":873,"high":839,"low":873,"close":844,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":844},"2026-06-04",0.35,0.71,12900,{"date":911,"open":912,"high":837,"low":913,"close":914,"change":863,"percent_change":121,"volume":794,"transactions":9,"vwap":914},"2026-06-03",49.32,49.26,49.3,{"date":916,"open":137,"high":311,"low":917,"close":832,"change":907,"percent_change":908,"volume":918,"transactions":9,"vwap":832},"2026-06-02",48.941,135800,{"date":920,"open":921,"high":361,"low":271,"close":922,"change":923,"percent_change":477,"volume":924,"transactions":9,"vwap":922},"2026-06-01",48.9,49.0099983,-0.05,119200,{"date":926,"open":927,"high":318,"low":928,"close":928,"change":808,"percent_change":840,"volume":929,"transactions":9,"vwap":928},"2026-05-29",49.080002,49.060001,15100,{"date":931,"open":932,"high":933,"low":934,"close":891,"change":935,"percent_change":262,"volume":936,"transactions":9,"vwap":891},"2026-05-28",48.88,49.105,48.76,0.078,124900,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",49.040001,49.07,48.842,-0.228,-0.46,5000,{"date":946,"open":928,"high":294,"low":947,"close":940,"change":288,"percent_change":793,"volume":948,"transactions":9,"vwap":940},"2026-05-26",49.0050011,12200,{"date":950,"open":323,"high":951,"low":952,"close":934,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":934},"2026-05-22",48.841,48.54,0.42,0.87,12300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-21",48.13,48.46,48.07,48.34,0.01,0.02,30700,{"date":966,"open":967,"high":961,"low":968,"close":969,"change":73,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-20",48,47.705,48.33,0.98,135700,{"date":973,"open":974,"high":960,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",47.9,47.72,47.86,-0.225,-0.47,148900,{"date":981,"open":982,"high":958,"low":983,"close":984,"change":840,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-18",47.93,47.911,48.084999,0.61,12500,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",48.14,47.795,-0.605,-1.25,9200,{"date":995,"open":996,"high":959,"low":997,"close":998,"change":585,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-14",48.28,48.18,48.4,0.54,42000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":989,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":989},"2026-05-13",48.02,48.19,47.99,-0.135,-0.28,140100,{"date":1010,"open":230,"high":230,"low":1011,"close":1012,"change":1013,"percent_change":121,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",47.955,48.275,-0.057,141300,{"date":1016,"open":893,"high":893,"low":1017,"close":1018,"change":1019,"percent_change":536,"volume":1020,"transactions":9,"vwap":1018},"2026-05-11",48.22,48.332,0.054,143700,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":242,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",48.71,48.278,-0.162,134800,{"date":1028,"open":249,"high":1029,"low":1030,"close":1031,"change":22,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-07",48.86,48.422,48.44,-1,133700,{"date":1035,"open":940,"high":361,"low":248,"close":257,"change":412,"percent_change":1036,"volume":1037,"transactions":9,"vwap":257},"2026-05-06",0.27,15600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":985,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",48.72,48.969,48.55,48.8,0.295,218800,{"date":1047,"open":1048,"high":881,"low":1031,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",48.64,48.505,-0.255,-0.52,6900,{"date":1054,"open":928,"high":318,"low":1040,"close":934,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":934},"2026-05-01",-0.175,-0.36,21100,{"date":1059,"open":1017,"high":1060,"low":1017,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",48.935,0.799,1.66,35500,{"date":1065,"open":1031,"high":893,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":823,"transactions":9,"vwap":1067},"2026-04-29",47.975,48.136,-0.214,-0.44,{"date":1071,"open":1072,"high":888,"low":1073,"close":1074,"change":101,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",48.59,48.225,48.35,-0.62,23300,{"date":1078,"open":1072,"high":1043,"low":1072,"close":1079,"change":1080,"percent_change":1081,"volume":1037,"transactions":9,"vwap":1079},"2026-04-27",48.65,-0.013,-0.03,{"date":1083,"open":1029,"high":1029,"low":240,"close":1084,"change":1085,"percent_change":332,"volume":1086,"transactions":9,"vwap":1084},"2026-04-24",48.663,-0.207,20000,{"date":1088,"open":1089,"high":260,"low":218,"close":881,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":881},"2026-04-23",48.67,0.256,0.53,18600,{"date":1094,"open":258,"high":258,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":803,"transactions":9,"vwap":1096},"2026-04-22",48.49,48.614,-0.036,-0.07,{"date":1100,"open":361,"high":1101,"low":1079,"close":1079,"change":1007,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1079},"2026-04-21",49.23,-0.57,15800,{"date":1105,"open":1106,"high":208,"low":1106,"close":257,"change":1107,"percent_change":558,"volume":1108,"transactions":9,"vwap":257},"2026-04-20",48.7,0.137,31100,{"date":1110,"open":959,"high":1111,"low":959,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",48.927,48.793,0.543,1.13,11600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":907,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",48.15,48.36,48.125,48.25,0.17,24900,{"date":1125,"open":1126,"high":1074,"low":1127,"close":1128,"change":241,"percent_change":242,"volume":1129,"transactions":9,"vwap":1128},"2026-04-15",48.29,47.933,48.080002,14800,{"date":1131,"open":1121,"high":1132,"low":1118,"close":1133,"change":296,"percent_change":1134,"volume":1129,"transactions":9,"vwap":1133},"2026-04-14",48.3,48.24,0.19,{"date":1136,"open":1137,"high":1118,"low":1137,"close":1118,"change":315,"percent_change":111,"volume":1138,"transactions":9,"vwap":1118},"2026-04-13",47.55,12000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":242,"percent_change":167,"volume":1123,"transactions":9,"vwap":1143},"2026-04-10",48.060001,47.62,47.66,{"date":1145,"open":1146,"high":1118,"low":976,"close":1005,"change":923,"percent_change":477,"volume":1147,"transactions":9,"vwap":1005},"2026-04-09",47.92,53900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",47.7,48.049999,48.040001,1.134,2.42,36500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":272,"volume":809,"transactions":9,"vwap":1161},"2026-04-07",46.9,46.987,46.72,46.906,-0.084,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":1167,"percent_change":212,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",46.73,46.99,0.21,11900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":262,"percent_change":668,"volume":1175,"transactions":9,"vwap":1174},"2026-04-02",46.29,46.85,46.2,46.78,36800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":297,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-01",46.56,46.82,46.53,46.62,0.39,27400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":202,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-31",45.99,46.61,45.82,46.44,1.98,18200,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1007,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",46.19,45.49,45.54,-0.61,24800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1188,"change":106,"percent_change":1204,"volume":761,"transactions":9,"vwap":1188},"2026-03-27",46.14,46.23,45.713,-1.04,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",46.46,46.86,46.222,46.3,-0.41,-0.88,26800,{"date":1215,"open":1158,"high":1216,"low":1217,"close":1218,"change":262,"percent_change":668,"volume":1219,"transactions":9,"vwap":1218},"2026-03-25",46.94,46.605,46.71,12400,{"date":1221,"open":1222,"high":1160,"low":1222,"close":1223,"change":314,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-24",46.060001,46.55,0.52,10300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":212,"percent_change":970,"volume":1231,"transactions":9,"vwap":1230},"2026-03-23",46.42,46.89,46.31,16400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":718,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",46.32,46.36,45.65,45.86,-1.57,55300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":296,"volume":1246,"transactions":9,"vwap":1244},"2026-03-19",46.22,46.74,46.59,0.04,18900,{"date":1248,"open":1158,"high":1249,"low":1180,"close":1223,"change":1250,"percent_change":903,"volume":1251,"transactions":9,"vwap":1223},"2026-03-18",46.98,-0.6,11200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":314,"percent_change":586,"volume":1257,"transactions":9,"vwap":1256},"2026-03-17",47.39,47.145,47.15,22800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":907,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",46.93,47.0099983,46.83,46.91,0.75,54100,{"date":1267,"open":1262,"high":1268,"low":1207,"close":1178,"change":962,"percent_change":963,"volume":1269,"transactions":9,"vwap":1178},"2026-03-13",46.97,14600,{"date":1271,"open":1272,"high":1273,"low":1180,"close":1223,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1223},"2026-03-12",46.87,47.080002,-0.633,-1.34,17600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":242,"volume":1283,"transactions":9,"vwap":1281},"2026-03-11",47.44,47,47.183,-0.157,18400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":709,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-10",47.4,47.83,47.31,47.34,-1.13,74800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",47.29,47.909,46.825,47.88,0.23,0.48,24300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":53,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-06",47.89,47.41,47.65,-1.37,17800,{"date":1309,"open":887,"high":1310,"low":1003,"close":1311,"change":709,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",48.75,48.31,-1.11,22600,{"date":1315,"open":249,"high":891,"low":1316,"close":1317,"change":287,"percent_change":288,"volume":1318,"transactions":9,"vwap":1317},"2026-03-04",48.606,48.85,23800,{"date":1320,"open":323,"high":249,"low":1321,"close":1106,"change":1322,"percent_change":856,"volume":1323,"transactions":9,"vwap":1106},"2026-03-03",47.875,-0.64,30300,{"date":1325,"open":1326,"high":19,"low":1029,"close":1327,"change":296,"percent_change":297,"volume":1231,"transactions":9,"vwap":1327},"2026-03-02",48.99,49.34,{"date":1329,"open":921,"high":1330,"low":1331,"close":1330,"change":536,"percent_change":211,"volume":1332,"transactions":9,"vwap":1330},"2026-02-27",49.25,48.729,16900,{"date":1334,"open":1335,"high":318,"low":1040,"close":318,"change":288,"percent_change":1336,"volume":1337,"transactions":9,"vwap":318},"2026-02-26",48.89,0.63,18500,{"date":1339,"open":208,"high":208,"low":1340,"close":271,"change":1341,"percent_change":963,"volume":1219,"transactions":9,"vwap":271},"2026-02-25",48.51,0.008,{"date":1343,"open":1344,"high":249,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-24",48.43,48.822,0.406,0.84,44300,{"date":1350,"open":888,"high":932,"low":1121,"close":1351,"change":1352,"percent_change":1353,"volume":909,"transactions":9,"vwap":1351},"2026-02-23",48.416,-0.424,-0.87,{"date":1355,"open":1072,"high":1356,"low":1072,"close":249,"change":1134,"percent_change":1182,"volume":1357,"transactions":9,"vwap":249},"2026-02-20",48.875,9300,{"date":1359,"open":1360,"high":1106,"low":1361,"close":1079,"change":1080,"percent_change":1081,"volume":904,"transactions":9,"vwap":1079},"2026-02-19",48.56,48.39,{"date":1363,"open":952,"high":248,"low":1364,"close":1084,"change":1365,"percent_change":875,"volume":1366,"transactions":9,"vwap":1084},"2026-02-18",48.47,0.333,11400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":969,"change":1372,"percent_change":282,"volume":1357,"transactions":9,"vwap":969},"2026-02-17",48.53,48.655,48.099998,-0.187,{"date":1374,"open":1128,"high":1375,"low":967,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-13",48.749,48.517,0.457,0.95,15400,{"date":1381,"open":271,"high":271,"low":967,"close":1141,"change":1197,"percent_change":992,"volume":1382,"transactions":9,"vwap":1141},"2026-02-12",21000,{"date":1384,"open":888,"high":888,"low":231,"close":1089,"change":507,"percent_change":1385,"volume":993,"transactions":9,"vwap":1089},"2026-02-11",0.25,{"date":1387,"open":998,"high":1079,"low":998,"close":1042,"change":262,"percent_change":767,"volume":1388,"transactions":9,"vwap":1042},"2026-02-10",10700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1361,"change":1245,"percent_change":261,"volume":1394,"transactions":9,"vwap":1361},"2026-02-09",48.27,48.463,48.2,16300,{"date":1396,"open":1397,"high":1074,"low":1397,"close":1074,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1074},"2026-02-06",47.8,0.97,2.05,14900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":273,"percent_change":95,"volume":1407,"transactions":9,"vwap":1406},"2026-02-05",47.59,47.67,47.364,47.38,9800,{"date":1409,"open":1286,"high":1410,"low":1286,"close":1411,"change":190,"percent_change":1347,"volume":1400,"transactions":9,"vwap":1411},"2026-02-04",47.85,47.75,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":506,"percent_change":412,"volume":1418,"transactions":9,"vwap":1417},"2026-02-03",47.25,47.63,46.945,47.35,55800,{"date":1420,"open":1261,"high":1421,"low":1422,"close":1294,"change":287,"percent_change":792,"volume":809,"transactions":9,"vwap":1294},"2026-02-02",47.32,46.95,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":639,"percent_change":1197,"volume":1429,"transactions":9,"vwap":1428},"2026-01-30",47.16,47.33,46.81,47.14,25800,{"date":1431,"open":975,"high":1432,"low":1428,"close":1433,"change":743,"percent_change":281,"volume":1434,"transactions":9,"vwap":1433},"2026-01-29",47.815,47.43,37000,{"date":1436,"open":1437,"high":1438,"low":1286,"close":1439,"change":923,"percent_change":467,"volume":1440,"transactions":9,"vwap":1439},"2026-01-28",47.56,47.64,47.52,18000,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1400,"transactions":9,"vwap":1445},"2026-01-27",47.61,47.45,47.57,-0.006,-0.01,{"date":1449,"open":1450,"high":1415,"low":1451,"close":1452,"change":1453,"percent_change":401,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",47.53,47.5,47.576,0.176,10900,{"date":1456,"open":1305,"high":1305,"low":1457,"close":1286,"change":343,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1286},"2026-01-23",47.268,-0.55,6300,{"date":1461,"open":1410,"high":1297,"low":1445,"close":1143,"change":962,"percent_change":963,"volume":1454,"transactions":9,"vwap":1143},"2026-01-22",{"date":1463,"open":1428,"high":1464,"low":1428,"close":1305,"change":1465,"percent_change":1062,"volume":1466,"transactions":9,"vwap":1305},"2026-01-21",47.79,0.78,31300,{"date":1468,"open":1469,"high":1414,"low":1174,"close":1272,"change":1470,"percent_change":136,"volume":1471,"transactions":9,"vwap":1272},"2026-01-20",47.12,-0.72,17400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1403,"change":1476,"percent_change":342,"volume":1477,"transactions":9,"vwap":1403},"2026-01-16",47.69,47.492,-0.063,19600,{"date":1479,"open":1480,"high":1481,"low":1433,"close":1482,"change":1483,"percent_change":1264,"volume":1484,"transactions":9,"vwap":1482},"2026-01-15",47.49,47.769,47.653,0.355,13100,{"date":1486,"open":1428,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1385,"volume":1138,"transactions":9,"vwap":1489},"2026-01-14",47.366,47.125,47.298,0.118,{"date":1492,"open":1493,"high":1414,"low":1249,"close":1494,"change":261,"percent_change":1122,"volume":1495,"transactions":9,"vwap":1494},"2026-01-13",47.159,47.18,10600,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":507,"percent_change":585,"volume":1057,"transactions":9,"vwap":1499},"2026-01-12",46.8,47.099998,{"date":1501,"open":1502,"high":1499,"low":1502,"close":1249,"change":907,"percent_change":1264,"volume":1503,"transactions":9,"vwap":1249},"2026-01-09",46.79,23400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":547,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-08",46.21,46.649,46.63,0.89,103100,{"date":1512,"open":1262,"high":1262,"low":1506,"close":1242,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1242},"2026-01-07",-0.556,-1.19,54700,{"date":1517,"open":1202,"high":1518,"low":1202,"close":1519,"change":1520,"percent_change":1521,"volume":1115,"transactions":9,"vwap":1519},"2026-01-06",46.858,46.776,0.486,1.05,{"date":1523,"open":1524,"high":1228,"low":1524,"close":1171,"change":953,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1171},"2026-01-05",45.95,0.92,27900,{"date":1528,"open":1529,"high":1524,"low":1530,"close":1531,"change":953,"percent_change":1525,"volume":794,"transactions":9,"vwap":1531},"2026-01-02",45.69,45.46,45.87,{"date":1533,"open":1237,"high":1531,"low":1534,"close":1534,"change":526,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-31",45.45,-1.09,11000,{"date":1538,"open":1186,"high":1539,"low":1540,"close":1524,"change":477,"percent_change":38,"volume":1541,"transactions":9,"vwap":1524},"2025-12-30",46.07,45.93,30400,{"date":1543,"open":1544,"high":1545,"low":1524,"close":1546,"change":145,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-29",46.087002,46.09,46.049999,-0.04,9500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1539,"change":1097,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1539},"2025-12-26",46.095001,46.099998,45.951,-0.08,7600,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1379,"transactions":9,"vwap":1560},"2025-12-24",45.97,46.15,46.106,0.093,0.2,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":923,"percent_change":467,"volume":1568,"transactions":9,"vwap":1567},"2025-12-23",46.029999,45.85,46.013,43900,{"date":1570,"open":1571,"high":1539,"low":1572,"close":1573,"change":1574,"percent_change":1264,"volume":1454,"transactions":9,"vwap":1573},"2025-12-22",45.83,45.74,46.063,0.343,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":287,"percent_change":767,"volume":1581,"transactions":9,"vwap":1580},"2025-12-19",45.63,45.816,45.55,45.72,21200,{"date":1583,"open":1580,"high":1566,"low":1195,"close":1584,"change":262,"percent_change":907,"volume":1585,"transactions":9,"vwap":1584},"2025-12-18",45.57,28700,{"date":1587,"open":1577,"high":1588,"low":1589,"close":1590,"change":46,"percent_change":943,"volume":1591,"transactions":9,"vwap":1590},"2025-12-17",45.841,45.36,45.41,22000,{"date":1593,"open":1566,"high":1531,"low":1530,"close":1594,"change":242,"percent_change":1470,"volume":1595,"transactions":9,"vwap":1594},"2025-12-16",45.62,27100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1524,"change":1600,"percent_change":1547,"volume":1601,"transactions":9,"vwap":1524},"2025-12-15",46.17,45.78,-0.019,13500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1219,"transactions":9,"vwap":1606},"2025-12-12",46.52,45.919,45.969,-0.351,-0.76,{"date":1610,"open":1540,"high":1611,"low":1540,"close":1234,"change":1574,"percent_change":1264,"volume":1612,"transactions":9,"vwap":1234},"2025-12-11",46.38,41300,{"date":1614,"open":1584,"high":1545,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1307,"transactions":9,"vwap":1616},"2025-12-10",45.521,45.977,0.494,1.09,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":282,"volume":1484,"transactions":9,"vwap":1623},"2025-12-09",45.6,45.813,45.483,-0.177,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":282,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-08",46.16,45.66,-0.85,7700,{"date":1632,"open":1552,"high":1633,"low":1565,"close":1546,"change":1098,"percent_change":897,"volume":1634,"transactions":9,"vwap":1546},"2025-12-05",46.269,14400,{"date":1636,"open":1222,"high":1637,"low":1638,"close":1639,"change":1122,"percent_change":401,"volume":1640,"transactions":9,"vwap":1639},"2025-12-04",46.189,45.96,46.12,17200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1524,"change":1044,"percent_change":822,"volume":1645,"transactions":9,"vwap":1524},"2025-12-03",45.71,46.0089989,20700,{"date":1647,"open":1648,"high":1648,"low":1621,"close":1649,"change":1650,"percent_change":281,"volume":1651,"transactions":9,"vwap":1649},"2025-12-02",45.89,45.655,-0.088,13800,{"date":1653,"open":1654,"high":1552,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":803,"transactions":9,"vwap":1655},"2025-12-01",45.8,45.743,-0.377,-0.82,{"date":1659,"open":1186,"high":1194,"low":1638,"close":1639,"change":1660,"percent_change":1224,"volume":1661,"transactions":9,"vwap":1639},"2025-11-28",0.238,5800,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":908,"volume":1668,"transactions":9,"vwap":1666},"2025-11-26",45.64,46.02,45.882,0.322,14200,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-25",44.99,45.621,45.56,0.602,1.34,29600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1660,"percent_change":1091,"volume":1138,"transactions":9,"vwap":1682},"2025-11-24",44.79,45.029999,44.67,44.958,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":929,"transactions":9,"vwap":1688},"2025-11-21",44.23,44.93,44.175,44.72,0.723,1.64,{"date":1692,"open":1693,"high":1694,"low":26,"close":26,"change":1695,"percent_change":1696,"volume":1276,"transactions":9,"vwap":26},"2025-11-20",44.91,45.049999,-0.515,-1.16,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":343,"volume":1400,"transactions":9,"vwap":1702},"2025-11-19",44.57,44.62,44.38,44.512,-0.117,{"date":1705,"open":1706,"high":1679,"low":1707,"close":1708,"change":1709,"percent_change":1547,"volume":1710,"transactions":9,"vwap":1708},"2025-11-18",44.59,44.43,44.629,-0.018,21800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1312,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",45.18,45.232,44.595,44.647,-0.503,14100,{"date":1720,"open":1721,"high":1534,"low":1722,"close":1723,"change":1724,"percent_change":101,"volume":1725,"transactions":9,"vwap":1723},"2025-11-14",45.14,45.07,45.15,-0.136,12700,{"date":1727,"open":1540,"high":1540,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-13",45.28,45.286,-0.661,-1.44,17900,{"date":1734,"open":1540,"high":1573,"low":1735,"close":1736,"change":1737,"percent_change":1167,"volume":761,"transactions":9,"vwap":1736},"2025-11-12",45.91,45.947,0.097,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1566,"change":412,"percent_change":558,"volume":1742,"transactions":9,"vwap":1566},"2025-11-11",45.7,45.92,19800,{"date":1744,"open":1594,"high":1745,"low":1746,"close":1580,"change":1747,"percent_change":1336,"volume":1748,"transactions":9,"vwap":1580},"2025-11-10",45.811,45.343,0.288,30000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-11-07",45.0099983,45.432,44.96,0.299,0.66,16500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":325,"volume":1764,"transactions":9,"vwap":1762},"2025-11-06",45.43,45.514,45.069,45.133,-0.286,19900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1091,"volume":1772,"transactions":9,"vwap":1770},"2025-11-05",45.22,45.59,45.099998,45.419,0.239,19400,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1713,"change":1777,"percent_change":709,"volume":1778,"transactions":9,"vwap":1713},"2025-11-04",45.060001,45.258,-0.246,10000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":116,"volume":1785,"transactions":9,"vwap":1783},"2025-11-03",45.5,44.975,45.426,-0.144,19000,{"date":1787,"open":1530,"high":1788,"low":1789,"close":1584,"change":287,"percent_change":767,"volume":1790,"transactions":9,"vwap":1584},"2025-10-31",45.68,45.29,35300,{"date":1792,"open":1793,"high":1648,"low":1794,"close":1795,"change":743,"percent_change":478,"volume":1796,"transactions":9,"vwap":1795},"2025-10-30",45.44,45.4,45.42,54000,{"date":1798,"open":1799,"high":1638,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-29",45.88,45.445,45.51,-0.417,-0.91,31400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-28",46.28,45.927,-0.415,-0.9,22700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":907,"volume":768,"transactions":9,"vwap":1816},"2025-10-27",46.47,46.207,46.342,0.162,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1245,"percent_change":296,"volume":955,"transactions":9,"vwap":1821},"2025-10-24",46.49,46.18,{"date":1823,"open":1558,"high":1202,"low":1824,"close":1201,"change":840,"percent_change":1336,"volume":1548,"transactions":9,"vwap":1201},"2025-10-23",45.84,{"date":1826,"open":1627,"high":1821,"low":1827,"close":1566,"change":1828,"percent_change":167,"volume":1086,"transactions":9,"vwap":1566},"2025-10-22",45.848,-0.319,{"date":1830,"open":1799,"high":1831,"low":1799,"close":1832,"change":1833,"percent_change":353,"volume":1418,"transactions":9,"vwap":1832},"2025-10-21",46.24,46.169,0.198,{"date":1835,"open":1654,"high":1665,"low":1836,"close":1837,"change":1838,"percent_change":111,"volume":1337,"transactions":9,"vwap":1837},"2025-10-20",45.76,45.971,0.469,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1138,"transactions":9,"vwap":1844},"2025-10-17",45.47,45.589,45.262,45.502,0.138,0.3,{"date":1848,"open":1540,"high":1540,"low":1849,"close":1850,"change":1656,"percent_change":1657,"volume":841,"transactions":9,"vwap":1850},"2025-10-16",45.275,45.364,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1447,"volume":841,"transactions":9,"vwap":1856},"2025-10-15",46.040001,46.064999,45.58,45.741,-0.003,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1251,"transactions":9,"vwap":1862},"2025-10-14",45.080002,45.943,45.744,0.281,0.62,{"date":1866,"open":1590,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1618,"volume":1871,"transactions":9,"vwap":1869},"2025-10-13",45.549,45.338,45.463,0.492,8300,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-10",46.0099983,46.054001,44.971,-0.97,-2.11,101700,{"date":1881,"open":1814,"high":1814,"low":1799,"close":1882,"change":1883,"percent_change":1535,"volume":1884,"transactions":9,"vwap":1882},"2025-10-09",45.941,-0.507,23000,{"date":1886,"open":1887,"high":1814,"low":1831,"close":1888,"change":1889,"percent_change":1890,"volume":1668,"transactions":9,"vwap":1888},"2025-10-08",46.34,46.448,0.229,0.5,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1470,"volume":1645,"transactions":9,"vwap":1895},"2025-10-07",46.66,46.080002,46.219,-0.334,{"date":1898,"open":1179,"high":1179,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-06",46.547,46.553,0.002,0,13200,{"date":1905,"open":1906,"high":1262,"low":1906,"close":1907,"change":1908,"percent_change":401,"volume":1909,"transactions":9,"vwap":1907},"2025-10-03",46.48,46.551,0.171,32900,{"date":1911,"open":1234,"high":1912,"low":1598,"close":1611,"change":1913,"percent_change":1122,"volume":1903,"transactions":9,"vwap":1611},"2025-10-02",46.43,0.079,{"date":1915,"open":1559,"high":1916,"low":1201,"close":1917,"change":1918,"percent_change":962,"volume":1919,"transactions":9,"vwap":1917},"2025-10-01",46.315,46.301,0.004,8400,{"date":1921,"open":1598,"high":1917,"low":1553,"close":1922,"change":1923,"percent_change":401,"volume":1903,"transactions":9,"vwap":1922},"2025-09-30",46.297,0.172,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1490,"percent_change":585,"volume":1929,"transactions":9,"vwap":1928},"2025-09-29",46.27,45.98,46.125,28800,{"date":1931,"open":1932,"high":1539,"low":1768,"close":1933,"change":1934,"percent_change":724,"volume":1357,"transactions":9,"vwap":1933},"2025-09-26",45.67,46.007,0.427,{"date":1936,"open":1788,"high":1788,"low":1937,"close":1855,"change":1938,"percent_change":718,"volume":1939,"transactions":9,"vwap":1855},"2025-09-25",45.418,-0.337,11100,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":324,"volume":1947,"transactions":9,"vwap":1945},"2025-09-24",46.112,46.166,45.901,45.917,-0.143,5300,{"date":1949,"open":1552,"high":1234,"low":1558,"close":1222,"change":1950,"percent_change":145,"volume":1951,"transactions":9,"vwap":1222},"2025-09-23",-0.007,193300,{"date":1953,"open":1188,"high":1954,"low":1955,"close":1956,"change":1737,"percent_change":1167,"volume":1947,"transactions":9,"vwap":1956},"2025-09-22",46.075001,45.769,46.067001,{"date":1958,"open":1598,"high":1598,"low":1959,"close":1558,"change":1960,"percent_change":639,"volume":1961,"transactions":9,"vwap":1558},"2025-09-19",45.859,-0.132,12800,{"date":1963,"open":1964,"high":1926,"low":1964,"close":1965,"change":1966,"percent_change":1755,"volume":829,"transactions":9,"vwap":1965},"2025-09-18",45.986,46.102,0.302,{"date":1968,"open":1188,"high":1544,"low":1969,"close":1654,"change":1902,"percent_change":1902,"volume":1276,"transactions":9,"vwap":1654},"2025-09-17",45.598,{"date":1971,"open":1638,"high":1638,"low":1529,"close":1654,"change":1972,"percent_change":1973,"volume":1651,"transactions":9,"vwap":1654},"2025-09-16",-0.106,-0.23,{"date":1975,"open":1598,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":343,"volume":1231,"transactions":9,"vwap":1978},"2025-09-15",46.249,45.9,45.906,-0.118,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1630,"transactions":9,"vwap":1983},"2025-09-12",46.26,46.023998,-0.401,-0.86,{"date":1987,"open":1836,"high":1988,"low":1836,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-11",46.425,0.711,1.56,15200,{"date":1993,"open":1648,"high":1558,"low":1842,"close":1994,"change":1006,"percent_change":639,"volume":1407,"transactions":9,"vwap":1994},"2025-09-10",45.714,{"date":1996,"open":1665,"high":1665,"low":1788,"close":1997,"change":1998,"percent_change":116,"volume":1999,"transactions":9,"vwap":1997},"2025-09-09",45.849,-0.146,20300,{"date":2001,"open":1552,"high":1552,"low":2002,"close":2003,"change":2004,"percent_change":1098,"volume":2005,"transactions":9,"vwap":2003},"2025-09-08",45.745,45.995,-0.032,17100,{"date":2007,"open":1627,"high":1611,"low":2008,"close":2009,"change":2010,"percent_change":261,"volume":2011,"transactions":9,"vwap":2009},"2025-09-05",45.81,46.027,0.037,9000,{"date":2013,"open":1621,"high":1186,"low":1196,"close":1186,"change":2014,"percent_change":2015,"volume":1219,"transactions":9,"vwap":1186},"2025-09-04",0.483,1.06,{"date":2017,"open":1855,"high":1855,"low":2018,"close":2019,"change":2020,"percent_change":116,"volume":2021,"transactions":9,"vwap":2019},"2025-09-03",45.35,45.507,-0.148,25200,{"date":2023,"open":1768,"high":2024,"low":2025,"close":1649,"change":2026,"percent_change":1197,"volume":2027,"transactions":9,"vwap":1649},"2025-09-02",45.704,45.435,-0.278,13900,{"date":2029,"open":1545,"high":2030,"low":1654,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-29",46.176,45.933,-0.156,-0.34,23600,{"date":2036,"open":1598,"high":1598,"low":2037,"close":2038,"change":2039,"percent_change":863,"volume":1459,"transactions":9,"vwap":2038},"2025-08-28",45.916,46.089001,-0.028,{"date":2041,"open":1638,"high":2042,"low":1638,"close":2043,"change":2044,"percent_change":668,"volume":2045,"transactions":9,"vwap":2043},"2025-08-27",46.145,46.117,0.154,6000,{"date":2047,"open":1741,"high":1558,"low":1566,"close":2048,"change":2049,"percent_change":536,"volume":1630,"transactions":9,"vwap":2048},"2025-08-26",45.963,0.049,{"date":2051,"open":2052,"high":2052,"low":1944,"close":2053,"change":2054,"percent_change":733,"volume":776,"transactions":9,"vwap":2053},"2025-08-25",46.13,45.914,-0.315,{"date":2056,"open":1621,"high":1912,"low":1621,"close":2057,"change":2058,"percent_change":2059,"volume":1581,"transactions":9,"vwap":2057},"2025-08-22",46.229,0.827,1.82,{"date":2061,"open":1793,"high":2062,"low":1589,"close":2063,"change":2064,"percent_change":2065,"volume":823,"transactions":9,"vwap":2063},"2025-08-21",45.53,45.402,-0.181,-0.4,{"date":2067,"open":1577,"high":2068,"low":1590,"close":2069,"change":2070,"percent_change":2071,"volume":1939,"transactions":9,"vwap":2069},"2025-08-20",45.688,45.583,0.013,0.03,{"date":2073,"open":1589,"high":2074,"low":1589,"close":1584,"change":1122,"percent_change":401,"volume":2075,"transactions":9,"vwap":1584},"2025-08-19",45.79,118700,{"date":2077,"open":1794,"high":2078,"low":2018,"close":1794,"change":2079,"percent_change":261,"volume":1366,"transactions":9,"vwap":1794},"2025-08-18",45.439,0.038,{"date":2081,"open":1643,"high":1643,"low":2082,"close":2082,"change":2083,"percent_change":22,"volume":2084,"transactions":9,"vwap":2082},"2025-08-15",45.362,-0.224,8900,{"date":2086,"open":1529,"high":2087,"low":2088,"close":2089,"change":1056,"percent_change":2090,"volume":1454,"transactions":9,"vwap":2089},"2025-08-14",45.73,45.438,45.586,-0.78,{"date":2092,"open":1579,"high":2093,"low":1781,"close":2093,"change":2094,"percent_change":2095,"volume":929,"transactions":9,"vwap":2093},"2025-08-13",45.946,0.546,1.2,{"date":2097,"open":1694,"high":1794,"low":2098,"close":1794,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1794},"2025-08-12",45.02,0.604,1.35,6800,{"date":2103,"open":1680,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1536,"transactions":9,"vwap":2105},"2025-08-11",45.09,44.796,-0.192,-0.43,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":261,"volume":2115,"transactions":9,"vwap":2113},"2025-08-08",45.13,45.19,44.92,44.988,0.034,8500,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":897,"volume":2122,"transactions":9,"vwap":2120},"2025-08-07",45.297,44.851,44.954,-0.066,32600,{"date":2124,"open":2125,"high":1721,"low":2126,"close":2098,"change":467,"percent_change":157,"volume":1225,"transactions":9,"vwap":2098},"2025-08-06",45.040001,44.97,{"date":2128,"open":1795,"high":1795,"low":2129,"close":2110,"change":38,"percent_change":22,"volume":2130,"transactions":9,"vwap":2110},"2025-08-05",44.983,31600,{"date":2132,"open":2104,"high":2133,"low":2134,"close":2018,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2018},"2025-08-04",45.353,45.016998,0.545,1.22,8200,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1312,"volume":2144,"transactions":9,"vwap":2142},"2025-08-01",44.98,44.44,44.805,-0.501,46900,{"date":2146,"open":1621,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":1366,"transactions":9,"vwap":2148},"2025-07-31",45.759,45.306,-0.253,-0.56,{"date":2152,"open":1638,"high":1638,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1661,"transactions":9,"vwap":2153},"2025-07-30",45.559,-0.434,-0.94,{"date":2157,"open":1545,"high":1639,"low":1566,"close":2158,"change":2159,"percent_change":863,"volume":1454,"transactions":9,"vwap":2158},"2025-07-29",45.993,-0.027,{"date":2161,"open":1982,"high":1982,"low":1741,"close":1665,"change":1979,"percent_change":343,"volume":803,"transactions":9,"vwap":1665},"2025-07-28",{"date":2163,"open":2164,"high":1201,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":1454,"transactions":9,"vwap":2166},"2025-07-25",46,45.812,46.138,0.307,0.67,{"date":2170,"open":1977,"high":1874,"low":1836,"close":2171,"change":2172,"percent_change":343,"volume":1307,"transactions":9,"vwap":2171},"2025-07-24",45.831,-0.119,{"date":2174,"open":1237,"high":1524,"low":1599,"close":1524,"change":1090,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1524},"2025-07-23",0.56,9100,{"date":2178,"open":1721,"high":1740,"low":1721,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-22",45.694,0.527,1.17,4900,{"date":2184,"open":1584,"high":2185,"low":2186,"close":2186,"change":1777,"percent_change":709,"volume":1601,"transactions":9,"vwap":2186},"2025-07-21",45.579,45.167,{"date":2188,"open":1621,"high":2189,"low":2190,"close":2191,"change":2070,"percent_change":2071,"volume":1366,"transactions":9,"vwap":2191},"2025-07-18",45.619,45.277,45.413,{"date":2193,"open":2098,"high":1794,"low":2098,"close":1794,"change":547,"percent_change":88,"volume":1555,"transactions":9,"vwap":1794},"2025-07-17",{"date":2195,"open":2126,"high":1671,"low":1706,"close":1671,"change":2196,"percent_change":668,"volume":794,"transactions":9,"vwap":1671},"2025-07-16",0.151,{"date":2198,"open":1781,"high":1781,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":1318,"transactions":9,"vwap":2199},"2025-07-15",44.839,-0.596,-1.31,{"date":2203,"open":2133,"high":2204,"low":2205,"close":2025,"change":2206,"percent_change":1122,"volume":2207,"transactions":9,"vwap":2025},"2025-07-14",45.48,45.23,0.077,82200,{"date":2209,"open":1781,"high":1781,"low":2210,"close":2211,"change":2212,"percent_change":167,"volume":955,"transactions":9,"vwap":2211},"2025-07-11",45.293,45.358,-0.313,{"date":2214,"open":1196,"high":2215,"low":1795,"close":2216,"change":2217,"percent_change":1385,"volume":1246,"transactions":9,"vwap":2216},"2025-07-10",45.872,45.671,0.114,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":558,"volume":2224,"transactions":9,"vwap":2221},"2025-07-09",45.52,45.557,45.25,0.127,73500,{"date":2226,"open":2227,"high":1801,"low":2227,"close":1759,"change":2228,"percent_change":767,"volume":2229,"transactions":9,"vwap":1759},"2025-07-08",45.3,0.149,7800,{"date":2231,"open":2220,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":515,"volume":768,"transactions":9,"vwap":2234},"2025-07-07",45.61,45.16,45.281,-0.367,{"date":2237,"open":1855,"high":1788,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-07-03",45.487,45.648,0.257,0.57,10100,{"date":2244,"open":1794,"high":2063,"low":1775,"close":2245,"change":2246,"percent_change":262,"volume":1484,"transactions":9,"vwap":2245},"2025-07-02",45.391,0.072,{"date":2248,"open":2249,"high":1841,"low":2119,"close":2250,"change":953,"percent_change":724,"volume":2251,"transactions":9,"vwap":2250},"2025-07-01",44.86,45.319,26900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":808,"percent_change":288,"volume":1710,"transactions":9,"vwap":2257},"2025-06-30",44.83,44.918,44.727,44.899,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":840,"volume":2265,"transactions":9,"vwap":2263},"2025-06-27",44.73,44.995,44.56,44.759,0.128,13700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-06-26",44.48,44.649,44.423,44.631,0.349,0.79,20800,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2090,"volume":1057,"transactions":9,"vwap":2279},"2025-06-25",44.71,44.238,44.282,-0.349,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2271,"change":212,"percent_change":2286,"volume":1366,"transactions":9,"vwap":2271},"2025-06-24",44.42,44.709,44.29,1.02,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":1667,"percent_change":2292,"volume":2242,"transactions":9,"vwap":2290},"2025-06-23",43.91,44.181,43.69,0.73,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":412,"volume":809,"transactions":9,"vwap":2297},"2025-06-20",44.07,43.72,43.859,0.058,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1547,"volume":2306,"transactions":9,"vwap":2304},"2025-06-18",43.89,44.040001,43.77,43.801,-0.017,7900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":718,"volume":1129,"transactions":9,"vwap":2312},"2025-06-17",44.0099983,44.12,43.775,43.818,-0.322,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":792,"percent_change":2292,"volume":1388,"transactions":9,"vwap":2318},"2025-06-16",44.18,44.32,44.14,{"date":2320,"open":2295,"high":2321,"low":2322,"close":2322,"change":1051,"percent_change":2323,"volume":761,"transactions":9,"vwap":2322},"2025-06-13",44.292,43.82,-1.17,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":585,"volume":1440,"transactions":9,"vwap":2329},"2025-06-12",44.11,44.35,44.077,44.34,0.113,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":157,"volume":2337,"transactions":9,"vwap":2335},"2025-06-11",44.4,44.13,44.227,-0.108,11800,{"date":2339,"open":2327,"high":2333,"low":2340,"close":2341,"change":2217,"percent_change":585,"volume":993,"transactions":9,"vwap":2341},"2025-06-10",44.22,44.335,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":162,"volume":2176,"transactions":9,"vwap":2346},"2025-06-09",44.39,44.049999,44.221,-0.109,{"date":2349,"open":2329,"high":2350,"low":2351,"close":2352,"change":288,"percent_change":659,"volume":2353,"transactions":9,"vwap":2352},"2025-06-06",44.41,44.19,44.33,96000,{"date":2355,"open":1685,"high":2356,"low":2357,"close":2358,"change":1081,"percent_change":1098,"volume":2359,"transactions":9,"vwap":2358},"2025-06-05",44.25,43.9,44.02,61900,{"date":2361,"open":2362,"high":2362,"low":2345,"close":2345,"change":2363,"percent_change":639,"volume":2364,"transactions":9,"vwap":2345},"2025-06-04",44.31,-0.129,150600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1764,"transactions":9,"vwap":2370},"2025-06-03",43.85,44.24,43.67,44.179,0.339,0.77,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":700,"percent_change":536,"volume":2378,"transactions":9,"vwap":2376},"2025-06-02",43.79,43.84,43.255,157700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2375,"change":2384,"percent_change":1134,"volume":1400,"transactions":9,"vwap":2375},"2025-05-30",43.58,43.93,43.525,0.082,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2223,"percent_change":840,"volume":1382,"transactions":9,"vwap":2389},"2025-05-29",43.88,43.422,43.708,{"date":2391,"open":2358,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1877,"volume":1394,"transactions":9,"vwap":2394},"2025-05-28",44.029999,43.57,43.581,-0.428,{"date":2397,"open":2398,"high":2302,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":1919,"transactions":9,"vwap":2400},"2025-05-27",43.8,43.585,44.0089989,0.725,1.67,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":116,"volume":2409,"transactions":9,"vwap":2407},"2025-05-23",42.89,43.41,43.284,-0.139,154800,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2033,"volume":2417,"transactions":9,"vwap":2415},"2025-05-22",43.46,43.68,43.18,43.423,-0.147,40300,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2393,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2393},"2025-05-21",44.21,43.55,-0.826,-1.86,16100,{"date":2426,"open":2427,"high":2428,"low":2341,"close":2429,"change":2430,"percent_change":126,"volume":803,"transactions":9,"vwap":2429},"2025-05-20",44.58,44.645,44.396,-0.259,{"date":2432,"open":1685,"high":2433,"low":1685,"close":2434,"change":2435,"percent_change":700,"volume":1307,"transactions":9,"vwap":2434},"2025-05-19",44.7,44.655,0.023,{"date":2437,"open":2356,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":1347,"volume":1651,"transactions":9,"vwap":2438},"2025-05-16",44.632,44.182,0.372,{"date":2442,"open":2303,"high":2443,"low":2303,"close":2443,"change":212,"percent_change":111,"volume":2444,"transactions":9,"vwap":2443},"2025-05-15",44.26,28200,{"date":2446,"open":2345,"high":2345,"low":2375,"close":2447,"change":1763,"percent_change":440,"volume":1939,"transactions":9,"vwap":2447},"2025-05-14",43.81,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":288,"volume":803,"transactions":9,"vwap":2452},"2025-05-13",43.96,44.249,44.096001,0.136,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2450,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2450},"2025-05-12",43.99,43.61,1.19,2.78,155300,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":923,"percent_change":121,"volume":776,"transactions":9,"vwap":2465},"2025-05-09",42.98,42.675,42.77,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1182,"percent_change":1525,"volume":1057,"transactions":9,"vwap":2471},"2025-05-08",42.75,43.2,42.69,42.82,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":668,"percent_change":191,"volume":1591,"transactions":9,"vwap":2477},"2025-05-07",42.18,42.48,42.17,42.43,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":46,"percent_change":526,"volume":2484,"transactions":9,"vwap":2483},"2025-05-06",42.02,42.242,42.0099983,42.09,29500,{"date":2486,"open":2476,"high":2487,"low":2476,"close":2488,"change":38,"percent_change":1051,"volume":2265,"transactions":9,"vwap":2488},"2025-05-05",42.545,42.3,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2372,"percent_change":2494,"volume":809,"transactions":9,"vwap":2493},"2025-05-02",42.27,42.55,42.52,1.84,{"date":2496,"open":2497,"high":2474,"low":2498,"close":2499,"change":2500,"percent_change":296,"volume":2501,"transactions":9,"vwap":2499},"2025-05-01",41.9,41.74,41.75,0.039,85100,{"date":2503,"open":2504,"high":2505,"low":177,"close":2505,"change":2506,"percent_change":962,"volume":2507,"transactions":9,"vwap":2505},"2025-04-30",41.26,41.711,0.003,15900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1833,"percent_change":1299,"volume":834,"transactions":9,"vwap":2513},"2025-04-29",41.38,41.78,41.271,41.708,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":869,"volume":2521,"transactions":9,"vwap":2519},"2025-04-28",41.44,41.635,41.099998,41.51,0.159,102300,{"date":181,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":261,"volume":2011,"transactions":9,"vwap":2526},41.32,41.384,41.098,41.351,0.031]