[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPSC":3,"homepage-market-summary":29,"stock-historical-TPSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPSC","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 Small Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4411,1.098948,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.0186,45.23,44.86,45.68,-0.6614,-1.45,16308.000754,49.36,39.040001,27622.994649976095,57.9,1720,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.167,26360,9621371.657144,26.1,"2025-04-25",[182,185,194,205,215,226,236,245,255,266,275,285,293,302,311,320,331,341,351,360,368,378,387,397,407,417,427,436,445,454,465,474,483,494,504,513,522,530,539,550,560,570,580,591,600,611,622,632,640,649,659,668,676,685,694,702,712,719,728,736,745,754,763,771,778,786,792,799,807,813,820,827,834,840,847,852,860,866,874,880,887,895,903,910,918,923,930,937,946,954,962,968,975,981,988,992,1000,1007,1015,1023,1029,1036,1043,1050,1056,1063,1069,1078,1085,1091,1098,1103,1111,1117,1123,1129,1133,1141,1147,1151,1157,1162,1169,1176,1183,1187,1194,1202,1210,1217,1223,1230,1239,1247,1254,1263,1269,1277,1284,1291,1299,1307,1314,1320,1328,1334,1340,1347,1353,1359,1366,1372,1380,1387,1394,1399,1405,1412,1419,1424,1428,1434,1438,1443,1448,1452,1458,1464,1472,1478,1483,1491,1498,1503,1510,1518,1524,1531,1536,1541,1548,1555,1559,1566,1572,1577,1582,1589,1597,1602,1609,1615,1622,1628,1633,1637,1642,1647,1653,1659,1663,1668,1672,1678,1683,1688,1693,1698,1700,1704,1709,1713,1720,1728,1734,1742,1748,1755,1761,1769,1777,1785,1791,1798,1806,1813,1818,1824,1830,1837,1843,1849,1853,1858,1863,1869,1875,1881,1887,1893,1899,1903,1910,1915,1920,1925,1929,1934,1941,1949,1956,1959,1966,1970,1975,1983,1987,1991,1996,2003,2008,2013,2017,2021,2028,2033,2039,2043,2047,2055,2060,2066,2070,2074,2077,2083,2088,2092,2096,2100,2105,2112,2117,2123,2129,2132,2137,2142,2148,2156,2163,2169,2175,2182,2187,2191,2198,2204,2211,2218,2225,2233,2239,2246,2253,2257,2265,2273,2280,2288,2295,2301,2308,2312,2316,2322,2327,2333,2336,2341,2348,2353,2359,2365,2369,2376,2383,2389,2395,2403,2409,2417,2424,2429,2434,2438,2446,2452,2455,2459,2465,2471,2476,2481,2487,2494,2500,2506,2510,2516,2520,2527,2530,2534,2539,2546,2554,2562,2569,2577,2584,2592,2597,2604,2611],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},190,45.0163,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",45.92,45.5417,-0.06,-0.13,14750.170205,505,45.7331,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",45.57,45.89,45.215,45.74,0.19,0.42,19842.108432,294,45.7273,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",45.51,45.79,45.55,0.43,0.95,345239.429278,270,45.5844,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",44.65,45.2,44.475,45.12,0.4152,0.93,29891.511274,395,44.9568,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",45.15,44.7,44.7048,-0.2852,-0.63,30838.890456,292,44.8228,{"date":237,"open":220,"high":238,"low":239,"close":240,"change":241,"percent_change":37,"volume":242,"transactions":243,"vwap":244},"2026-09-29",45.14,44.7051,44.99,-0.1,23870.959047,318,44.8238,{"date":246,"open":18,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",45.2872,44.935,45.09,-0.4,-0.88,13106.30727,246,45.147,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",45.48,45.52,45.21,45.49,0.16,0.35,24899.9791,446,45.35,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":120,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",45.5,45.01,45.33,-0.26,21064.123213,247,45.2836,{"date":276,"open":277,"high":20,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",45.58,45.41,45.45,-0.2925,-0.64,33527.7449,203,45.5452,{"date":286,"open":287,"high":287,"low":199,"close":288,"change":289,"percent_change":261,"volume":290,"transactions":291,"vwap":292},"2026-09-22",46.02,45.7425,0.0725,9419.0337,189,45.8907,{"date":294,"open":295,"high":295,"low":277,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",45.94,45.67,-0.07,-0.15,29590.961658,302,45.8019,{"date":303,"open":304,"high":304,"low":305,"close":199,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",45.86,45.5554,-0.14,-0.31,16246.952859,306,45.6517,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",46.59,45.88,-0.18,-0.39,19947.414123,162,46.1095,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",46.27,46.49,45.72,46.06,-0.156,-0.34,23630.65421,248,46.2924,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",46.53,46.1702,46.216,-0.264,-0.57,20111.955153,226,46.3115,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":253,"vwap":350},"2026-09-14",46.69,46.76,46.4701,46.48,-0.2349,-0.5,40213.5362,46.5574,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":201,"volume":357,"transactions":358,"vwap":359},"2026-09-11",46.94,46.5818,46.7149,0.1949,10776.577356,182,46.7344,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":100,"percent_change":281,"volume":365,"transactions":366,"vwap":367},"2026-09-10",46.61,46.38,46.52,13288.948951,267,46.5229,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",47.3,46.7496,46.82,-0.605,-1.28,13036.461825,204,46.911,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",47.81,47.425,-0.4247,-0.89,11840.23825,223,47.5472,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",47.51,47.9,47.8497,0.0797,0.17,6900.348354,220,47.789,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",47.77,47.7999,47.505,0.2529,0.53,15000.499371,216,47.71,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",47.25,47.61,47.5171,0.3471,0.74,23119.875186,283,47.5189,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":149,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",47.56,47.96,47.04,47.17,-0.74,26893.995056,256,47.2484,{"date":428,"open":429,"high":429,"low":389,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",47.84,47.52,-0.46,-0.96,12391.181884,192,47.5971,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":125,"volume":443,"transactions":434,"vwap":444},"2026-08-28",48.26,48.292,47.93,47.98,-0.28,8158.1277,48.0261,{"date":446,"open":447,"high":447,"low":448,"close":438,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",48.3,47.9211,0.0102,0.02,11192.8017,185,48.2341,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",48.09,48.4,48.0382,48.2498,0.1398,0.29,18238.417373,271,48.2574,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":161,"volume":471,"transactions":472,"vwap":473},"2026-08-25",48.28,48,48.11,-0.1207,23043.558292,251,48.0831,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":283,"vwap":482},"2026-08-24",48.53,48.1642,48.2307,-0.1993,-0.41,24194.4374,48.3143,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",48.54,48.7,48.16,48.43,0.24,0.5,21539.917841,201,48.4116,{"date":495,"open":488,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",48.58,48.185,48.19,-0.3395,-0.7,12092.577898,250,48.2834,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":241,"volume":510,"transactions":511,"vwap":512},"2026-08-19",49.13,48.515,48.5295,-0.0493,14685.315946,174,48.8872,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",49.03,48.5788,-0.5212,-1.06,12067.738594,249,48.7902,{"date":523,"open":24,"high":24,"low":524,"close":525,"change":37,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",49.05,49.1,-0.45,13902.483642,233,49.1709,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":261,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",49.12,49.32,49.005,0.33,12292.77135,221,49.2387,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",49.08,49.23,48.9136,49.16,0.22,0.45,8141.7323,196,49.0511,{"date":551,"open":552,"high":136,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",48.85,48.6199,48.94,0.2818,0.58,11014.232787,177,48.8485,{"date":561,"open":562,"high":563,"low":488,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",48.51,48.81,48.6582,0.1782,0.37,17519.407724,301,48.7245,{"date":571,"open":572,"high":573,"low":488,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",48.6,48.67,48.48,-0.2857,-0.59,27184.428644,333,48.5346,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",48.74,48.9182,48.72,48.7657,0.2727,0.56,15165.0242,312,48.7929,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",48.86,48.493,-0.347,-0.71,18613.296432,258,48.6815,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",49.25,49.34,48.77,48.84,-0.1829,-0.37,22946.917801,282,48.9201,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",48.57,49.0999,48.36,49.0229,0.7129,1.48,320314.343021,202,48.9695,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",47.91,48.419,48.31,0.5773,1.21,25234.929443,275,48.2887,{"date":633,"open":634,"high":380,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":635},"2026-07-31",47.4704,47.7327,0.0527,0.11,22227.336582,170,{"date":641,"open":624,"high":642,"low":643,"close":644,"change":645,"percent_change":190,"volume":646,"transactions":647,"vwap":648},"2026-07-30",47.97,47.375,47.68,-0.0643,20721.334298,206,47.6685,{"date":650,"open":651,"high":626,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",48.22,47.74,47.7443,-0.4957,-1.03,12420.289065,315,48.0139,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":318,"vwap":667},"2026-07-28",47.89,48.32,48.24,0.4173,0.87,10385.47361,48.1891,{"date":669,"open":441,"high":441,"low":670,"close":671,"change":672,"percent_change":210,"volume":673,"transactions":674,"vwap":675},"2026-07-27",47.645,47.8227,0.2027,19840.24417,217,47.795,{"date":677,"open":410,"high":678,"low":679,"close":680,"change":200,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",47.8453,47.535,47.62,0.4,7596.407353,155,47.6847,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":190,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",47.2,47.43,47.19,-0.27,21626.800114,198,47.2892,{"date":695,"open":696,"high":697,"low":698,"close":419,"change":699,"percent_change":250,"volume":700,"transactions":434,"vwap":701},"2026-07-22",47.73,47.8612,47.48,-0.19,19777.642319,47.6798,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",47.78,47.45,47.75,0.23,0.48,16667.236516,167,47.5998,{"date":713,"open":714,"high":714,"low":688,"close":430,"change":480,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",47.94,-0.86,31205.704587,300,47.6192,{"date":720,"open":721,"high":722,"low":723,"close":440,"change":724,"percent_change":725,"volume":726,"transactions":710,"vwap":727},"2026-07-17",47.88,48.239,47.7,-0.3271,-0.68,11337.627413,47.9203,{"date":729,"open":410,"high":730,"low":410,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":376,"vwap":735},"2026-07-16",48.3259,48.2571,0.6865,1.44,15396.695577,48.1753,{"date":737,"open":698,"high":738,"low":739,"close":740,"change":741,"percent_change":210,"volume":742,"transactions":743,"vwap":744},"2026-07-15",47.76,47.46,47.5706,0.2058,17891.133977,272,47.6028,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":200,"volume":751,"transactions":752,"vwap":753},"2026-07-14",47.64,47.23,47.3648,0.0892,18065.229809,316,47.3404,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":327,"volume":761,"transactions":434,"vwap":762},"2026-07-13",47.42,47.5901,47.2501,47.2756,-0.1614,10622.183601,47.406,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",47.33,47.58,47.437,0.127,0.27,12400,{"date":772,"open":773,"high":705,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",47.040001,47.31,0.405,0.86,21400,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",47.55,46.66,46.905,-0.588,-1.24,38100,{"date":787,"open":441,"high":441,"low":788,"close":789,"change":790,"percent_change":232,"volume":791,"transactions":9,"vwap":789},"2026-07-07",47.4,47.493,-0.303,12600,{"date":793,"open":429,"high":624,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",47.715,47.796,0.046,0.1,17300,{"date":800,"open":801,"high":802,"low":803,"close":706,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":706},"2026-07-02",48.060001,48.17,47.38,-0.16,-0.33,10700,{"date":808,"open":429,"high":809,"low":810,"close":624,"change":811,"percent_change":298,"volume":812,"transactions":9,"vwap":624},"2026-07-01",48.35,47.83,-0.072,11200,{"date":814,"open":815,"high":801,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",47.72,47.982,0.303,0.64,11500,{"date":821,"open":822,"high":822,"low":756,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",48.07,47.679,-0.212,-0.44,137600,{"date":828,"open":747,"high":624,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",47.53,47.891,0.325,0.68,21900,{"date":835,"open":389,"high":836,"low":788,"close":837,"change":838,"percent_change":665,"volume":839,"transactions":9,"vwap":837},"2026-06-25",47.955,47.566,0.411,17600,{"date":841,"open":842,"high":788,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",46.63,47.155,0.525,1.13,5500,{"date":848,"open":849,"high":372,"low":849,"close":842,"change":850,"percent_change":144,"volume":851,"transactions":9,"vwap":842},"2026-06-23",46.33,-0.008,9000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":707,"volume":859,"transactions":9,"vwap":857},"2026-06-22",46.6,46.79,46.55,46.638,0.108,19200,{"date":861,"open":364,"high":862,"low":363,"close":333,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":333},"2026-06-18",46.62,0.598,1.3,7600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":65,"volume":873,"transactions":9,"vwap":871},"2026-06-17",46.54,46.828,45.8,45.932,-0.598,16800,{"date":875,"open":876,"high":687,"low":877,"close":333,"change":878,"percent_change":120,"volume":879,"transactions":9,"vwap":333},"2026-06-16",46.78,46.51,-0.054,16300,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":161,"volume":886,"transactions":9,"vwap":884},"2026-06-15",47.13,47.213,46.584,-0.116,6900,{"date":888,"open":877,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",46.92,46.44,46.7,0.363,0.78,14900,{"date":896,"open":897,"high":898,"low":296,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",45.91,46.42,46.337,0.708,1.55,13700,{"date":904,"open":314,"high":905,"low":906,"close":907,"change":908,"percent_change":115,"volume":909,"transactions":9,"vwap":907},"2026-06-10",46.249,45.566,45.629,-0.147,23200,{"date":911,"open":912,"high":913,"low":270,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",45.54,46.195,45.776,0.368,0.81,9600,{"date":919,"open":920,"high":20,"low":270,"close":921,"change":922,"percent_change":535,"volume":917,"transactions":9,"vwap":921},"2026-06-08",45.59,45.408,0.149,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":442,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-05",45.62,45.13,45.259,-0.61,11300,{"date":931,"open":932,"high":296,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",45.38,45.539,0.369,0.82,15500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",45.26,45.31,45.124,45.17,-0.306,-0.67,9700,{"date":947,"open":948,"high":196,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",45.3,45.24,45.476,0.286,0.63,18000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":241,"volume":961,"transactions":9,"vwap":959},"2026-06-01",45.060001,45.28,44.805,45.19,-0.045,12000,{"date":963,"open":257,"high":257,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-29",45.235,-0.247,-0.54,13100,{"date":969,"open":268,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":812,"transactions":9,"vwap":972},"2026-05-28",45.61,45.22,45.482,-0.078,-0.17,{"date":976,"open":187,"high":977,"low":978,"close":979,"change":37,"percent_change":105,"volume":980,"transactions":9,"vwap":979},"2026-05-27",45.93,45.47,45.56,34100,{"date":982,"open":978,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-05-26",45.78,45.44,0.565,1.25,17200,{"date":989,"open":259,"high":948,"low":990,"close":198,"change":991,"percent_change":490,"volume":936,"transactions":9,"vwap":198},"2026-05-22",45.0050011,0.225,{"date":993,"open":994,"high":995,"low":996,"close":240,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":240},"2026-05-21",44.96,44.999,44.51,0.111,0.25,33100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":770,"transactions":9,"vwap":1003},"2026-05-20",44.26,44.879,43.98,0.739,1.67,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":480,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",44.28,44.4,44.055,44.14,-0.92,24000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":222,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",44.3,44.75,44.255,44.55,0.41,22200,{"date":1024,"open":1025,"high":1025,"low":1012,"close":1012,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1012},"2026-05-15",44.74,-0.73,-1.63,14100,{"date":1030,"open":1031,"high":1032,"low":1018,"close":1033,"change":831,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",44.76,45.099998,44.87,0.73,22900,{"date":1037,"open":994,"high":994,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-13",44.385,44.545,-0.335,-0.75,9400,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":281,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",45.049999,44.525,44.88,-0.287,21200,{"date":1051,"open":296,"high":296,"low":228,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",45.167,-0.433,-0.95,10000,{"date":1057,"open":983,"high":983,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",45.475,45.6,0.063,0.14,14300,{"date":1064,"open":1065,"high":1065,"low":978,"close":1066,"change":1067,"percent_change":1026,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",46.07,45.537,-0.333,31200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",46,46.0099983,45.77,45.87,0.231,0.51,11800,{"date":1079,"open":1080,"high":1073,"low":1081,"close":1082,"change":1083,"percent_change":845,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",45.32,45.261,45.639,0.508,11900,{"date":1086,"open":296,"high":296,"low":1087,"close":1088,"change":1089,"percent_change":383,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",44.951,45.131,-0.404,26700,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":100,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",45.9,45.43,45.535,-0.135,18100,{"date":1099,"open":259,"high":20,"low":1018,"close":296,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":296},"2026-04-30",0.579,1.28,13400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",45.53,44.91,45.091,-0.422,-0.93,34300,{"date":1112,"open":1093,"high":1093,"low":984,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",45.513,-0.217,-0.47,10900,{"date":1118,"open":1119,"high":870,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1084,"transactions":9,"vwap":1120},"2026-04-27",45.63,45.73,0.171,0.38,{"date":1124,"open":1059,"high":1125,"low":1094,"close":1126,"change":1127,"percent_change":144,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",45.665,45.559,-0.011,15600,{"date":1130,"open":278,"high":1131,"low":957,"close":196,"change":637,"percent_change":489,"volume":1132,"transactions":9,"vwap":196},"2026-04-23",45.635,10500,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",45.76,45.272,45.46,0.04,0.09,13900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":327,"percent_change":423,"volume":1146,"transactions":9,"vwap":1145},"2026-04-21",46.15,45.415,45.42,10600,{"date":1148,"open":1120,"high":314,"low":1149,"close":1135,"change":1150,"percent_change":998,"volume":1084,"transactions":9,"vwap":1135},"2026-04-20",45.693,0.114,{"date":1152,"open":259,"high":1071,"low":259,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",45.646,0.886,1.98,13200,{"date":1158,"open":1159,"high":19,"low":1160,"close":1031,"change":797,"percent_change":545,"volume":1161,"transactions":9,"vwap":1031},"2026-04-16",44.66,44.5,19900,{"date":1163,"open":1106,"high":1164,"low":1165,"close":1159,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-04-15",44.94,44.54,-0.193,-0.43,20800,{"date":1170,"open":19,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":769,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",44.98,44.78,44.853,0.122,15800,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",44.12,44.731,0.371,0.84,7400,{"date":1184,"open":217,"high":217,"low":1009,"close":1185,"change":805,"percent_change":423,"volume":1186,"transactions":9,"vwap":1185},"2026-04-10",44.36,16200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":489,"percent_change":1193,"volume":1175,"transactions":9,"vwap":1192},"2026-04-09",44.37,44.8,44.23,44.69,0.54,{"date":1195,"open":1196,"high":1020,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",44.39,44.119,44.45,1.29,2.99,81800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":71,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",42.89,43.22,42.875,43.16,0.03,16500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1102,"transactions":9,"vwap":1213},"2026-04-06",42.95,43.13,42.74,0.265,0.62,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":461,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",42.17,42.865,0.125,28800,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1214,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1214},"2026-04-01",42.66,43.099998,0.295,0.7,24800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",42.11,42.64,41.84,42.445,0.854,2.05,17400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",42.16,41.49,41.591,-0.229,-0.55,17000,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1245,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",42.45,41.73,41.82,-1.3,16100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-26",42.43,42.87,42.26,42.37,-0.341,-0.8,24200,{"date":1264,"open":1212,"high":1212,"low":1265,"close":1266,"change":1267,"percent_change":1122,"volume":1268,"transactions":9,"vwap":1266},"2026-03-25",42.441,42.711,0.161,14800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":87,"volume":1276,"transactions":9,"vwap":1274},"2026-03-24",41.99,42.7,41.97,42.55,0.385,14400,{"date":1278,"open":1279,"high":1214,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",42.049999,42.165,0.865,2.09,24400,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":52,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-20",41.95,41.060001,41.3,-1.57,27900,{"date":1292,"open":1293,"high":1219,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",41.57,41.5,41.96,0.13,0.31,48900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",42.14,42.21,41.83,-0.53,-1.25,9100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":200,"percent_change":546,"volume":1313,"transactions":9,"vwap":1312},"2026-03-17",42.41,42.6,42.31,42.36,19000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1219,"change":489,"percent_change":1319,"volume":1128,"transactions":9,"vwap":1219},"2026-03-16",42.38,42.5,42.12,0.57,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":450,"volume":1327,"transactions":9,"vwap":1325},"2026-03-13",42.15,42.34,41.75,41.93,0.01,28000,{"date":1329,"open":1330,"high":1331,"low":1251,"close":1332,"change":944,"percent_change":1289,"volume":1333,"transactions":9,"vwap":1332},"2026-03-12",42.02,42.22,41.92,18500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":298,"percent_change":149,"volume":961,"transactions":9,"vwap":1339},"2026-03-11",42.52,42.71,42.28,42.59,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1214,"change":307,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1214},"2026-03-10",42.98,43.381,42.665,-0.72,30000,{"date":1348,"open":1316,"high":1349,"low":1251,"close":1350,"change":1351,"percent_change":1352,"volume":967,"transactions":9,"vwap":1350},"2026-03-09",43.135,43.049999,0.064,0.15,{"date":1354,"open":1350,"high":1350,"low":1344,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",42.986,-0.852,-1.94,17500,{"date":1360,"open":1361,"high":1009,"low":1362,"close":1363,"change":1364,"percent_change":135,"volume":1365,"transactions":9,"vwap":1363},"2026-03-05",44.19,43.558,43.838,-0.672,15700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":996,"change":1296,"percent_change":461,"volume":1371,"transactions":9,"vwap":996},"2026-03-04",44.63,44.64,44.29,482800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1304,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-03",44.13,44.57,43.52,44.38,-1.18,83100,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1106,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1106},"2026-03-02",44.07,45,0.32,0.72,7100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":281,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-27",45.0099983,44.35,44.59,-1.41,14600,{"date":1395,"open":1389,"high":18,"low":1396,"close":18,"change":1384,"percent_change":1397,"volume":1398,"transactions":9,"vwap":18},"2026-02-26",44.83,0.71,9500,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1106,"change":1403,"percent_change":637,"volume":1404,"transactions":9,"vwap":1106},"2026-02-25",45.07,44.485,0.05,33200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":19,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":19},"2026-02-24",44.42,44.905,0.473,1.07,30700,{"date":1413,"open":942,"high":942,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-23",44.243,44.387,-0.963,-2.12,12500,{"date":1420,"open":240,"high":1421,"low":994,"close":265,"change":1422,"percent_change":556,"volume":1423,"transactions":9,"vwap":265},"2026-02-20",45.39,0.26,10200,{"date":1425,"open":1171,"high":1032,"low":1190,"close":249,"change":1426,"percent_change":156,"volume":1427,"transactions":9,"vwap":249},"2026-02-19",-0.11,31500,{"date":1429,"open":218,"high":1430,"low":1431,"close":218,"change":1432,"percent_change":489,"volume":1433,"transactions":9,"vwap":218},"2026-02-18",45.519,45.080002,0.109,20700,{"date":1435,"open":220,"high":957,"low":1018,"close":1107,"change":1436,"percent_change":1437,"volume":806,"transactions":9,"vwap":1107},"2026-02-17",-0.189,-0.42,{"date":1439,"open":1440,"high":1441,"low":1031,"close":957,"change":1319,"percent_change":1442,"volume":1028,"transactions":9,"vwap":957},"2026-02-13",44.84,45.4,1.27,{"date":1444,"open":970,"high":304,"low":1445,"close":1446,"change":337,"percent_change":1447,"volume":1161,"transactions":9,"vwap":1446},"2026-02-12",44.568,44.71,-1.26,{"date":1449,"open":1059,"high":208,"low":228,"close":957,"change":1450,"percent_change":306,"volume":1451,"transactions":9,"vwap":957},"2026-02-11",-0.062,9200,{"date":1453,"open":265,"high":268,"low":1454,"close":1455,"change":1456,"percent_change":1139,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",45.34,45.342,0.042,10300,{"date":1459,"open":1421,"high":1460,"low":942,"close":948,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":948},"2026-02-09",45.433,-0.134,-0.29,15300,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-06",44.85,45.469,45.434,1.033,2.33,21600,{"date":1473,"open":1474,"high":1475,"low":1370,"close":1476,"change":1477,"percent_change":805,"volume":1393,"transactions":9,"vwap":1476},"2026-02-05",44.46,44.77,44.401,-0.149,{"date":1479,"open":1191,"high":1480,"low":1481,"close":1020,"change":72,"percent_change":1410,"volume":1482,"transactions":9,"vwap":1020},"2026-02-04",44.756,44.217,22700,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1403,"volume":1490,"transactions":9,"vwap":1488},"2026-02-03",44.09,44.498,43.7,44.080002,0.022,25800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1451,"transactions":9,"vwap":1495},"2026-02-02",43.47,44.24,44.057999,0.348,0.8,{"date":1499,"open":1487,"high":1500,"low":1501,"close":1502,"change":298,"percent_change":327,"volume":879,"transactions":9,"vwap":1502},"2026-01-30",43.76,43.32,43.71,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":489,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-29",43.81,43.86,43.45,0.55,58800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":431,"volume":1517,"transactions":9,"vwap":1515},"2026-01-28",43.685,43.77,43.55,43.62,-0.2,23000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":297,"percent_change":804,"volume":1523,"transactions":9,"vwap":1522},"2026-01-27",44,43.57,43.82,9900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":71,"percent_change":261,"volume":1530,"transactions":9,"vwap":1529},"2026-01-26",43.83,44.044998,43.64,43.89,8700,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1522,"change":80,"percent_change":1535,"volume":1140,"transactions":9,"vwap":1522},"2026-01-23",44.58,43.66,-1.77,{"date":1537,"open":1159,"high":1047,"low":1160,"close":1538,"change":1539,"percent_change":210,"volume":1540,"transactions":9,"vwap":1538},"2026-01-22",44.61,0.191,41100,{"date":1542,"open":1534,"high":1543,"low":1534,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-21",44.6,44.419,1.018,2.35,27800,{"date":1549,"open":1528,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":839,"transactions":9,"vwap":1552},"2026-01-20",43.73,43.28,43.401,-0.579,-1.32,{"date":1556,"open":1361,"high":1361,"low":1506,"close":1004,"change":1557,"percent_change":37,"volume":1558,"transactions":9,"vwap":1004},"2026-01-16",-0.097,22100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":628,"volume":1457,"transactions":9,"vwap":1564},"2026-01-15",43.59,44.21,43.44,44.077,0.527,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1514,"change":1571,"percent_change":952,"volume":1276,"transactions":9,"vwap":1514},"2026-01-14",43.34,43.58,43.311,0.271,{"date":1573,"open":1569,"high":1569,"low":1574,"close":1575,"change":1576,"percent_change":316,"volume":1156,"transactions":9,"vwap":1575},"2026-01-13",43.26,43.279,-0.171,{"date":1578,"open":1205,"high":1579,"low":1205,"close":1507,"change":1403,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1507},"2026-01-12",43.49,0.12,8900,{"date":1583,"open":1551,"high":1584,"low":1585,"close":1586,"change":461,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-09",43.53,43.143,43.4,0.67,27300,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-08",42.54,43.195,43.11,0.65,1.53,42800,{"date":1598,"open":1599,"high":1599,"low":1259,"close":1600,"change":1462,"percent_change":725,"volume":1601,"transactions":9,"vwap":1600},"2026-01-07",42.93,42.46,59800,{"date":1603,"open":1312,"high":1604,"low":1605,"close":1606,"change":72,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",42.819,42.18,42.75,1.11,39200,{"date":1610,"open":1611,"high":1591,"low":1611,"close":1338,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1338},"2026-01-05",41.88,0.655,1.57,354300,{"date":1616,"open":1617,"high":1324,"low":1618,"close":1619,"change":1620,"percent_change":201,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",41.42,41.26,41.625,0.175,10100,{"date":1623,"open":1295,"high":1295,"low":1624,"close":1625,"change":480,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-31",41.28,41.45,-0.98,21100,{"date":1629,"open":1605,"high":1605,"low":1630,"close":1631,"change":156,"percent_change":337,"volume":1632,"transactions":9,"vwap":1631},"2025-12-30",41.79,41.86,143400,{"date":1634,"open":1635,"high":1605,"low":1636,"close":1635,"change":45,"percent_change":348,"volume":1547,"transactions":9,"vwap":1635},"2025-12-29",42.099998,42,{"date":1638,"open":1309,"high":1309,"low":1639,"close":1311,"change":1640,"percent_change":297,"volume":1641,"transactions":9,"vwap":1311},"2025-12-26",42.080002,-0.03,16600,{"date":1643,"open":1644,"high":1645,"low":1302,"close":1323,"change":1296,"percent_change":1297,"volume":1646,"transactions":9,"vwap":1323},"2025-12-24",42.3,42.35,13600,{"date":1648,"open":1649,"high":1649,"low":1318,"close":1302,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1302},"2025-12-23",42.44,-0.151,-0.36,25900,{"date":1654,"open":1639,"high":1655,"low":1639,"close":1656,"change":1657,"percent_change":1658,"volume":1102,"transactions":9,"vwap":1656},"2025-12-22",42.56,42.361,0.291,0.69,{"date":1660,"open":1635,"high":1322,"low":1332,"close":1661,"change":297,"percent_change":974,"volume":1662,"transactions":9,"vwap":1661},"2025-12-19",42.07,16000,{"date":1664,"open":1259,"high":1665,"low":1330,"close":1301,"change":1352,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1301},"2025-12-18",42.406,0.36,34600,{"date":1669,"open":1241,"high":1317,"low":1325,"close":1271,"change":1670,"percent_change":241,"volume":1671,"transactions":9,"vwap":1271},"2025-12-17",-0.04,14200,{"date":1673,"open":1600,"high":1600,"low":1674,"close":1675,"change":149,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-16",41.901,42.029999,-0.83,17700,{"date":1679,"open":1233,"high":1233,"low":1680,"close":1316,"change":1681,"percent_change":120,"volume":1682,"transactions":9,"vwap":1316},"2025-12-15",42.25,-0.05,22500,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1256,"change":1687,"percent_change":348,"volume":1627,"transactions":9,"vwap":1256},"2025-12-12",42.83,42.33,-0.215,{"date":1689,"open":1645,"high":1690,"low":1645,"close":1691,"change":1692,"percent_change":1594,"volume":1062,"transactions":9,"vwap":1691},"2025-12-11",42.8,42.645,0.275,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1259,"change":1497,"percent_change":1697,"volume":909,"transactions":9,"vwap":1259},"2025-12-10",41.6,42.58,1.92,{"date":1699,"open":1617,"high":1234,"low":1617,"close":1293,"change":71,"percent_change":393,"volume":953,"transactions":9,"vwap":1293},"2025-12-09",{"date":1701,"open":1611,"high":1611,"low":1294,"close":1294,"change":271,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1294},"2025-12-08",-0.62,12900,{"date":1705,"open":1303,"high":1706,"low":1707,"close":1708,"change":1326,"percent_change":450,"volume":1175,"transactions":9,"vwap":1708},"2025-12-05",41.9,41.62,41.76,{"date":1710,"open":1711,"high":1712,"low":1707,"close":1324,"change":1670,"percent_change":241,"volume":1156,"transactions":9,"vwap":1324},"2025-12-04",41.87,41.939,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1630,"change":1718,"percent_change":1719,"volume":1062,"transactions":9,"vwap":1630},"2025-12-03",41.51,41.85,41.47,0.484,1.17,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":974,"volume":1727,"transactions":9,"vwap":1725},"2025-12-02",41.54,41.55,41.281,41.306,-0.069,345400,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":327,"volume":1393,"transactions":9,"vwap":1732},"2025-12-01",41.25,41.67,41.375,-0.141,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-28",41.64,41.41,41.516,0.002,0,10800,{"date":1743,"open":1288,"high":1744,"low":1288,"close":1745,"change":1746,"percent_change":1747,"volume":806,"transactions":9,"vwap":1745},"2025-11-26",41.81,41.514,0.216,0.52,{"date":1749,"open":1750,"high":1242,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-25",40.47,41.298,0.868,2.15,51300,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1384,"percent_change":1497,"volume":1760,"transactions":9,"vwap":1759},"2025-11-24",40.55,40.040001,40.43,14700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-11-21",39.32,40.335,40.11,1.035,2.65,31900,{"date":1770,"open":1771,"high":1772,"low":25,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-20",39.91,40.049,39.075001,-0.324,-0.82,27600,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-19",39.64,39.24,39.399,-0.091,-0.23,19100,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":681,"volume":961,"transactions":9,"vwap":1789},"2025-11-18",39.060001,39.62,39.49,0.158,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-17",40.3,39.332,-0.892,-2.22,11600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":431,"volume":1805,"transactions":9,"vwap":1803},"2025-11-14",40.12,40.32,39.92,40.224,-0.186,29000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":966,"percent_change":1554,"volume":1812,"transactions":9,"vwap":1811},"2025-11-13",40.74,41,40.262,40.41,25600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1138,"percent_change":797,"volume":1471,"transactions":9,"vwap":1817},"2025-11-12",41.099998,41.31,40.95,{"date":1819,"open":1808,"high":1820,"low":1808,"close":1821,"change":1822,"percent_change":1823,"volume":839,"transactions":9,"vwap":1821},"2025-11-11",41.02,40.91,0.115,0.28,{"date":1825,"open":1826,"high":1817,"low":1827,"close":1828,"change":769,"percent_change":1587,"volume":1829,"transactions":9,"vwap":1828},"2025-11-10",40.88,40.48,40.795,73900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1594,"volume":1836,"transactions":9,"vwap":1833},"2025-11-07",40.28,40.525,40.145,0.262,143500,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1146,"transactions":9,"vwap":1840},"2025-11-06",40.83,40.263,-0.472,-1.16,{"date":1844,"open":1750,"high":1845,"low":1750,"close":1846,"change":1847,"percent_change":1848,"volume":1530,"transactions":9,"vwap":1846},"2025-11-05",40.9,40.735,0.435,1.08,{"date":1850,"open":1851,"high":1759,"low":1765,"close":1793,"change":306,"percent_change":149,"volume":1852,"transactions":9,"vwap":1793},"2025-11-04",40.33,10400,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1670,"percent_change":241,"volume":1168,"transactions":9,"vwap":1857},"2025-11-03",40.54,40.129,40.44,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1827,"change":1862,"percent_change":1352,"volume":1433,"transactions":9,"vwap":1827},"2025-10-31",40.56,40.21,0.06,{"date":1864,"open":1750,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1109,"volume":1868,"transactions":9,"vwap":1866},"2025-10-30",40.946,40.42,-0.38,42300,{"date":1870,"open":1625,"high":1625,"low":1871,"close":1872,"change":1873,"percent_change":1447,"volume":1874,"transactions":9,"vwap":1872},"2025-10-29",40.51,40.8,-0.52,12800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1304,"volume":819,"transactions":9,"vwap":1879},"2025-10-28",41.61,41.236,41.32,-0.219,{"date":1882,"open":1631,"high":1631,"low":1883,"close":1884,"change":1885,"percent_change":1426,"volume":1886,"transactions":9,"vwap":1884},"2025-10-27",41.39,41.539,-0.047,18300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":72,"volume":806,"transactions":9,"vwap":1891},"2025-10-24",41.8,41.53,41.586,0.196,{"date":1894,"open":1895,"high":1617,"low":1896,"close":1883,"change":769,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1883},"2025-10-23",41.22,41.049999,0.66,39700,{"date":1900,"open":1901,"high":1625,"low":1896,"close":1902,"change":100,"percent_change":1345,"volume":909,"transactions":9,"vwap":1902},"2025-10-22",41.37,41.12,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1617,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1617},"2025-10-21",41.040001,41.48,0.2,0.49,20500,{"date":1911,"open":1817,"high":1912,"low":1817,"close":1895,"change":1508,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1895},"2025-10-20",41.27,1.35,23500,{"date":1916,"open":1857,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1907,"volume":967,"transactions":9,"vwap":1917},"2025-10-17",40.67,40.38,0.08,{"date":1921,"open":1883,"high":1883,"low":1922,"close":1923,"change":281,"percent_change":1924,"volume":1116,"transactions":9,"vwap":1923},"2025-10-16",40.4,40.59,-1.55,{"date":1926,"open":1293,"high":1293,"low":1927,"close":1928,"change":1138,"percent_change":797,"volume":894,"transactions":9,"vwap":1928},"2025-10-15",41.029999,41.23,{"date":1930,"open":1801,"high":1931,"low":1932,"close":1933,"change":952,"percent_change":901,"volume":1140,"transactions":9,"vwap":1933},"2025-10-14",41.36,39.93,41.19,{"date":1935,"open":1922,"high":1936,"low":1937,"close":1860,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1860},"2025-10-13",40.58,40.225,0.726,1.82,15900,{"date":1942,"open":1943,"high":145,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-10",41.14,39.833,39.834,-1.114,-2.72,18700,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":894,"transactions":9,"vwap":1953},"2025-10-09",41.59,40.891,40.948,-0.567,-1.37,{"date":1957,"open":1294,"high":1890,"low":1815,"close":1958,"change":1692,"percent_change":1587,"volume":1418,"transactions":9,"vwap":1958},"2025-10-08",41.515,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":873,"transactions":9,"vwap":1963},"2025-10-07",41.78,41.18,41.24,-0.439,-1.05,{"date":1967,"open":1636,"high":1675,"low":1968,"close":1969,"change":960,"percent_change":1426,"volume":1393,"transactions":9,"vwap":1969},"2025-10-06",41.642,41.679,{"date":1971,"open":1961,"high":1972,"low":1973,"close":1973,"change":1620,"percent_change":201,"volume":1974,"transactions":9,"vwap":1973},"2025-10-03",42.058998,41.724,9800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":450,"volume":1982,"transactions":9,"vwap":1980},"2025-10-02",41.44,41.599,41.2,41.549,0.009,26100,{"date":1984,"open":1242,"high":1707,"low":1985,"close":1722,"change":1640,"percent_change":297,"volume":1986,"transactions":9,"vwap":1722},"2025-10-01",41.33,12700,{"date":1988,"open":1989,"high":1293,"low":1990,"close":1293,"change":1208,"percent_change":71,"volume":936,"transactions":9,"vwap":1293},"2025-09-30",41.43,41.205,{"date":1992,"open":1234,"high":1234,"low":1931,"close":1722,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1722},"2025-09-29",-0.033,-0.08,25700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":2002,"volume":812,"transactions":9,"vwap":1999},"2025-09-26",41.29,41.573,41.261,0.419,1.02,{"date":2004,"open":1943,"high":2005,"low":1927,"close":2006,"change":2007,"percent_change":1041,"volume":1677,"transactions":9,"vwap":2006},"2025-09-25",41.46,41.154,-0.312,{"date":2009,"open":1251,"high":1251,"low":1883,"close":2010,"change":2011,"percent_change":125,"volume":2012,"transactions":9,"vwap":2010},"2025-09-24",41.466,-0.244,6200,{"date":2014,"open":1711,"high":1322,"low":1951,"close":2015,"change":144,"percent_change":1681,"volume":2016,"transactions":9,"vwap":2015},"2025-09-23",41.71,84400,{"date":2018,"open":2019,"high":2019,"low":2005,"close":1250,"change":2020,"percent_change":1139,"volume":1581,"transactions":9,"vwap":1250},"2025-09-22",41.74,0.036,{"date":2022,"open":1645,"high":1645,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-19",41.651,41.694,-0.476,-1.13,6300,{"date":2029,"open":1250,"high":2030,"low":1723,"close":1219,"change":2031,"percent_change":2032,"volume":1246,"transactions":9,"vwap":1219},"2025-09-18",42.255,0.759,1.83,{"date":2034,"open":1737,"high":2035,"low":1737,"close":2036,"change":2037,"percent_change":1740,"volume":2038,"transactions":9,"vwap":2036},"2025-09-17",42.206,41.411,0.001,11000,{"date":2040,"open":1736,"high":1736,"low":2041,"close":1737,"change":1426,"percent_change":271,"volume":2042,"transactions":9,"vwap":1737},"2025-09-16",41.17,38300,{"date":2044,"open":2019,"high":2019,"low":1989,"close":2045,"change":2046,"percent_change":297,"volume":961,"transactions":9,"vwap":2045},"2025-09-15",41.52,-0.031,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-12",41.98,41.524,41.551,-0.455,-1.08,199900,{"date":2056,"open":1901,"high":1330,"low":1901,"close":2057,"change":2058,"percent_change":2059,"volume":1090,"transactions":9,"vwap":2057},"2025-09-11",42.0060005,0.699,1.69,{"date":2061,"open":1883,"high":1294,"low":2062,"close":2063,"change":2064,"percent_change":190,"volume":2065,"transactions":9,"vwap":2063},"2025-09-10",41.121,41.307,-0.052,15400,{"date":2067,"open":1736,"high":1736,"low":2068,"close":2069,"change":327,"percent_change":1775,"volume":1028,"transactions":9,"vwap":2069},"2025-09-09",41.295,41.359,{"date":2071,"open":1286,"high":1286,"low":1906,"close":2072,"change":2073,"percent_change":1867,"volume":806,"transactions":9,"vwap":2072},"2025-09-08",41.699,-0.161,{"date":2075,"open":2076,"high":1680,"low":2045,"close":1631,"change":1403,"percent_change":1580,"volume":1621,"transactions":9,"vwap":1631},"2025-09-05",42.040001,{"date":2078,"open":2079,"high":1744,"low":1928,"close":1744,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1744},"2025-09-04",41.38,0.564,1.37,20400,{"date":2084,"open":1963,"high":2085,"low":2086,"close":2087,"change":1782,"percent_change":37,"volume":1268,"transactions":9,"vwap":2087},"2025-09-03",41.34,41.07,41.246,{"date":2089,"open":1933,"high":1737,"low":1902,"close":2090,"change":2091,"percent_change":1702,"volume":1797,"transactions":9,"vwap":2090},"2025-09-02",41.337,-0.257,{"date":2093,"open":1889,"high":1889,"low":2005,"close":2094,"change":1804,"percent_change":526,"volume":2095,"transactions":9,"vwap":2094},"2025-08-29",41.594,21000,{"date":2097,"open":2098,"high":1219,"low":1695,"close":1961,"change":2099,"percent_change":100,"volume":1393,"transactions":9,"vwap":1961},"2025-08-28",42.0099983,-0.126,{"date":2101,"open":1722,"high":1325,"low":1722,"close":2102,"change":535,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-27",41.906,0.79,167900,{"date":2106,"open":1722,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1296,"volume":2111,"transactions":9,"vwap":2109},"2025-08-26",41.69,41.485,41.576,0.056,12300,{"date":2113,"open":2114,"high":2114,"low":1294,"close":2045,"change":2115,"percent_change":251,"volume":2116,"transactions":9,"vwap":2045},"2025-08-25",41.7,-0.367,6600,{"date":2118,"open":1759,"high":2049,"low":1759,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-22",41.887,1.556,3.86,22000,{"date":2124,"open":1793,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1208,"volume":1423,"transactions":9,"vwap":2127},"2025-08-21",40.409,40.2,40.331,0.011,{"date":2130,"open":2131,"high":2131,"low":1840,"close":1801,"change":161,"percent_change":1702,"volume":1042,"transactions":9,"vwap":1801},"2025-08-20",40.6,{"date":2133,"open":140,"high":1826,"low":2134,"close":140,"change":2135,"percent_change":200,"volume":2136,"transactions":9,"vwap":140},"2025-08-19",40.34,0.075,85200,{"date":2138,"open":1871,"high":2139,"low":1811,"close":2140,"change":2141,"percent_change":1907,"volume":2038,"transactions":9,"vwap":2140},"2025-08-18",40.53,40.495,0.082,{"date":2143,"open":1821,"high":1821,"low":2144,"close":2145,"change":2146,"percent_change":1013,"volume":2147,"transactions":9,"vwap":2145},"2025-08-15",40.35,40.413,-0.375,63400,{"date":2149,"open":2150,"high":2151,"low":1757,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-14",40.81,40.865,40.788,-0.459,-1.11,32200,{"date":2157,"open":2158,"high":1816,"low":1936,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-13",40.69,41.247,0.797,1.97,35900,{"date":2164,"open":2165,"high":1750,"low":2165,"close":2166,"change":1607,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-12",39.58,40.45,2.82,16400,{"date":2170,"open":1789,"high":2171,"low":2172,"close":2173,"change":189,"percent_change":298,"volume":2174,"transactions":9,"vwap":2173},"2025-08-11",39.56,39.19,39.34,8100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":393,"percent_change":210,"volume":2181,"transactions":9,"vwap":2180},"2025-08-08",39.45,39.55,39.362,39.4,7300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1994,"percent_change":1516,"volume":1523,"transactions":9,"vwap":2186},"2025-08-07",39.84,39.080002,39.23,{"date":2188,"open":2173,"high":2189,"low":2186,"close":2190,"change":1426,"percent_change":442,"volume":1077,"transactions":9,"vwap":2190},"2025-08-06",39.39,39.31,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1594,"volume":851,"transactions":9,"vwap":2196},"2025-08-05",39.3,39.44,39.054001,39.42,0.256,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1613,"volume":886,"transactions":9,"vwap":2202},"2025-08-04",38.64,39.21,39.164,0.606,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1289,"volume":770,"transactions":9,"vwap":2209},"2025-08-01",38.53,38.779,38.37,38.558,-0.615,{"date":2212,"open":2177,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1581,"transactions":9,"vwap":2215},"2025-07-31",39.46,39.17,39.173,-0.382,-0.97,{"date":2219,"open":2220,"high":2221,"low":2189,"close":2222,"change":156,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-30",39.9,40.02,39.555,-0.6,8000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":431,"volume":2232,"transactions":9,"vwap":2230},"2025-07-29",40.080002,40.099998,39.73,39.795,-0.185,8300,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":144,"volume":1457,"transactions":9,"vwap":2237},"2025-07-28",40.14,39.87,39.98,-0.009,{"date":2240,"open":2229,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1319,"volume":2245,"transactions":9,"vwap":2243},"2025-07-25",40.0040016,39.72,39.989,0.226,6800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":839,"transactions":9,"vwap":2250},"2025-07-24",40.16,40.25,39.763,-0.536,-1.33,{"date":2254,"open":2235,"high":2255,"low":2227,"close":2255,"change":2256,"percent_change":665,"volume":1581,"transactions":9,"vwap":2255},"2025-07-23",40.299,0.349,{"date":2258,"open":2242,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-22",40.060001,39.545,39.95,0.392,0.99,15100,{"date":2266,"open":2267,"high":1802,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-21",39.7,39.5,39.558,-0.036,-0.09,53300,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":944,"volume":2279,"transactions":9,"vwap":2277},"2025-07-18",39.99,39.52,39.594,-0.266,108500,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-17",39.28,39.867,39.86,0.544,1.38,8200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2244,"percent_change":556,"volume":2294,"transactions":9,"vwap":2293},"2025-07-16",39.2,39.359,38.98,39.316,7800,{"date":2296,"open":1758,"high":1758,"low":2185,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-15",39.09,-0.865,-2.16,17800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":2307,"volume":2012,"transactions":9,"vwap":2304},"2025-07-14",39.67,39.955,39.63,0.235,0.59,{"date":2309,"open":2275,"high":2275,"low":2242,"close":2242,"change":2310,"percent_change":2311,"volume":770,"transactions":9,"vwap":2242},"2025-07-11",-0.545,-1.35,{"date":2313,"open":2275,"high":2314,"low":1771,"close":2315,"change":2306,"percent_change":2307,"volume":1451,"transactions":9,"vwap":2315},"2025-07-10",40.46,40.265,{"date":2317,"open":2261,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":1306,"transactions":9,"vwap":2318},"2025-07-09",40.029999,39.71,0.241,0.61,{"date":2323,"open":2171,"high":2324,"low":2171,"close":2325,"change":2326,"percent_change":916,"volume":929,"transactions":9,"vwap":2325},"2025-07-08",39.94,39.789,0.319,{"date":2328,"open":1802,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":819,"transactions":9,"vwap":2330},"2025-07-07",40.15,39.47,-0.65,-1.62,{"date":2334,"open":2275,"high":2335,"low":2275,"close":1800,"change":1297,"percent_change":893,"volume":1238,"transactions":9,"vwap":1800},"2025-07-03",40.19,{"date":2337,"open":2171,"high":2236,"low":2338,"close":2339,"change":566,"percent_change":2340,"volume":1581,"transactions":9,"vwap":2339},"2025-07-02",39.358,39.81,0.94,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2194,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2194},"2025-07-01",38.65,39.819,0.76,1.96,15200,{"date":2349,"open":2350,"high":2351,"low":2343,"close":2352,"change":144,"percent_change":1681,"volume":1451,"transactions":9,"vwap":2352},"2025-06-30",38.86,38.87,38.68,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1862,"percent_change":261,"volume":894,"transactions":9,"vwap":2358},"2025-06-27",38.85,39.02,38.54,38.7,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2200,"change":546,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2200},"2025-06-26",38.19,38.69,1.18,29100,{"date":2366,"open":2358,"high":2358,"low":2367,"close":2361,"change":1867,"percent_change":2368,"volume":1558,"transactions":9,"vwap":2361},"2025-06-25",38.09,-0.99,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":566,"percent_change":2375,"volume":1140,"transactions":9,"vwap":2374},"2025-06-24",38.45,38.605,38.21,38.57,0.97,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":2382,"volume":791,"transactions":9,"vwap":2379},"2025-06-23",37.54,38.2,37.47,0.552,1.47,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":960,"percent_change":120,"volume":2388,"transactions":9,"vwap":2387},"2025-06-20",38,37.503,37.648,22600,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":2394,"percent_change":545,"volume":909,"transactions":9,"vwap":2393},"2025-06-18",37.632,37.99,37.693,0.083,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":595,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-06-17",37.84,37.92,37.6,37.61,-0.91,20900,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":1397,"volume":791,"transactions":9,"vwap":2407},"2025-06-16",37.88,38.12,37.957,0.267,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2168,"transactions":9,"vwap":2414},"2025-06-13",37.95,38.11,37.595,37.69,-0.634,-1.65,{"date":2418,"open":2373,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":607,"volume":2423,"transactions":9,"vwap":2421},"2025-06-12",38.358,38.07,38.324,-0.143,14500,{"date":2425,"open":2426,"high":2351,"low":2208,"close":2427,"change":2428,"percent_change":2331,"volume":1146,"transactions":9,"vwap":2427},"2025-06-11",38.82,38.467,-0.253,{"date":2430,"open":2431,"high":2432,"low":2372,"close":2433,"change":545,"percent_change":1319,"volume":987,"transactions":9,"vwap":2433},"2025-06-10",38.74,38.822,38.72,{"date":2435,"open":2374,"high":2362,"low":2436,"close":2437,"change":637,"percent_change":461,"volume":1084,"transactions":9,"vwap":2437},"2025-06-09",38.388,38.5,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":628,"volume":2445,"transactions":9,"vwap":2443},"2025-06-06",38.35,38.449,38.181,38.39,0.46,28600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1139,"percent_change":489,"volume":929,"transactions":9,"vwap":2451},"2025-06-05",37.831,38.098999,37.66,37.93,{"date":2453,"open":2412,"high":2454,"low":2397,"close":2397,"change":804,"percent_change":1437,"volume":1140,"transactions":9,"vwap":2397},"2025-06-04",38.119,{"date":2456,"open":2457,"high":2406,"low":2458,"close":2385,"change":72,"percent_change":986,"volume":1909,"transactions":9,"vwap":2385},"2025-06-03",37.56,37.46,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":297,"percent_change":699,"volume":2464,"transactions":9,"vwap":2463},"2025-06-02",37.68,37.14,37.53,85000,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2399,"change":974,"percent_change":526,"volume":2470,"transactions":9,"vwap":2399},"2025-05-30",37.55,37.83,37.5,21300,{"date":2472,"open":2405,"high":2473,"low":2474,"close":2475,"change":1061,"percent_change":566,"volume":2347,"transactions":9,"vwap":2475},"2025-05-29",37.898,37.39,37.77,{"date":2477,"open":2478,"high":2478,"low":2378,"close":2479,"change":480,"percent_change":2053,"volume":2480,"transactions":9,"vwap":2479},"2025-05-28",38.080002,37.63,46500,{"date":2482,"open":2450,"high":2367,"low":2463,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-27",38.040001,0.808,2.17,48400,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":271,"volume":2493,"transactions":9,"vwap":2491},"2025-05-23",36.84,37.34,37.232,-0.098,26200,{"date":2495,"open":2469,"high":2496,"low":2497,"close":2498,"change":699,"percent_change":2499,"volume":777,"transactions":9,"vwap":2498},"2025-05-22",37.57,37.26,37.33,-0.51,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":1965,"percent_change":1947,"volume":2505,"transactions":9,"vwap":2504},"2025-05-21",38.3,37.42,37.52,24300,{"date":2507,"open":2508,"high":2352,"low":2509,"close":2374,"change":450,"percent_change":1403,"volume":1974,"transactions":9,"vwap":2374},"2025-05-20",38.61,38.42,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":241,"percent_change":271,"volume":2095,"transactions":9,"vwap":2515},"2025-05-19",38.27,38.59,38.26,38.55,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2343,"change":545,"percent_change":1319,"volume":839,"transactions":9,"vwap":2343},"2025-05-16",38.36,38.73,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1508,"volume":1423,"transactions":9,"vwap":2525},"2025-05-15",38.15,38.44,38.075001,38.43,0.21,{"date":2528,"open":2509,"high":2509,"low":2361,"close":2529,"change":149,"percent_change":2401,"volume":1102,"transactions":9,"vwap":2529},"2025-05-14",38.22,{"date":2531,"open":2508,"high":2343,"low":2532,"close":2374,"change":1296,"percent_change":2533,"volume":2038,"transactions":9,"vwap":2374},"2025-05-13",38.41,0.34,{"date":2535,"open":2515,"high":2508,"low":2536,"close":2523,"change":2537,"percent_change":2538,"volume":1276,"transactions":9,"vwap":2523},"2025-05-12",38.099998,1.269,3.41,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":690,"volume":2493,"transactions":9,"vwap":2544},"2025-05-09",37.4,37.419,37,37.171,-0.099,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2058,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-08",36.98,37.48,36.75,37.27,1.91,16700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":393,"volume":2561,"transactions":9,"vwap":2559},"2025-05-07",36.66,36.86,36.326,36.571,0.061,172800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":156,"volume":879,"transactions":9,"vwap":2567},"2025-05-06",36.36,36.668,36.27,36.51,-0.087,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2223,"volume":2576,"transactions":9,"vwap":2574},"2025-05-05",36.6,36.94,36.56,36.597,-0.221,19500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1237,"volume":1393,"transactions":9,"vwap":2582},"2025-05-02",36.54,36.9,36.42,36.818,0.738,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":1497,"volume":2591,"transactions":9,"vwap":2589},"2025-05-01",36.09,36.3,35.88,36.080002,0.285,27200,{"date":2593,"open":2594,"high":2595,"low":176,"close":2595,"change":2596,"percent_change":52,"volume":1451,"transactions":9,"vwap":2595},"2025-04-30",35.6,35.795,-0.239,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":546,"volume":1411,"transactions":9,"vwap":2602},"2025-04-29",35.8,36.12,35.49,36.034,0.162,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":708,"volume":2402,"transactions":9,"vwap":2609},"2025-04-28",35.83,35.96,35.485,35.872,0.172,{"date":180,"open":2612,"high":2612,"low":2608,"close":2613,"change":297,"percent_change":1516,"volume":1621,"transactions":9,"vwap":2613},35.77,35.7]