[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPHD":3,"homepage-market-summary":30,"stock-historical-TPHD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPHD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Timothy Plan High Dividend Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},1.4989,0.6252,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.71,41.32,41.73,41.23,41.24,0.47,1.14,57573.746887,44.26,37.544,23067.420116788846,62,1871,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},35.19,24659,9000522.449314,16.33,"2025-04-28",[185,188,198,208,219,229,240,250,260,269,278,287,297,307,317,328,338,348,358,368,377,386,397,406,416,427,437,447,455,463,473,483,489,498,508,518,527,536,545,556,566,576,583,591,598,605,615,626,635,643,653,663,671,680,688,697,705,712,721,729,738,747,756,765,771,778,785,792,799,806,811,816,823,828,834,840,846,850,858,865,872,879,885,891,898,905,910,918,923,928,933,939,944,951,955,960,967,971,978,984,990,996,1004,1011,1019,1024,1029,1035,1043,1048,1056,1060,1068,1076,1082,1087,1091,1098,1105,1111,1115,1119,1122,1127,1132,1137,1141,1146,1149,1153,1158,1165,1169,1174,1179,1185,1189,1197,1201,1207,1214,1220,1229,1233,1238,1242,1247,1252,1257,1261,1268,1273,1277,1284,1287,1292,1296,1303,1307,1312,1317,1321,1323,1326,1331,1335,1339,1345,1350,1354,1357,1361,1369,1375,1381,1387,1393,1397,1404,1409,1414,1422,1429,1435,1441,1448,1456,1463,1469,1476,1485,1492,1500,1506,1511,1518,1524,1532,1534,1540,1548,1553,1559,1566,1573,1578,1583,1588,1593,1600,1605,1610,1614,1619,1624,1631,1635,1642,1650,1656,1664,1669,1677,1685,1693,1699,1706,1711,1715,1723,1730,1735,1742,1750,1755,1761,1768,1773,1778,1784,1787,1793,1797,1801,1806,1813,1819,1825,1829,1836,1843,1850,1857,1862,1866,1871,1878,1884,1889,1894,1899,1906,1912,1917,1922,1928,1933,1939,1943,1946,1953,1959,1961,1965,1972,1977,1982,1987,1992,1996,2000,2005,2010,2016,2021,2026,2030,2037,2042,2048,2053,2059,2064,2070,2077,2081,2086,2091,2097,2103,2108,2114,2119,2123,2127,2133,2137,2143,2147,2152,2155,2160,2166,2170,2173,2178,2180,2184,2190,2192,2195,2198,2205,2209,2216,2222,2229,2235,2240,2245,2250,2252,2257,2261,2266,2271,2277,2281,2286,2292,2300,2307,2313,2318,2324,2332,2336,2342,2348,2353,2356,2362,2369,2376,2379,2386,2392,2399,2407,2414,2422,2429,2436,2441,2448],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},333,41.6122,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",41.44,41.48,41.1901,-0.33,-0.79,14210.7826,167,41.3528,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",41.37,41.64,41.57,0.28,0.68,18390.734496,250,41.5305,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",40.98,41.42,40.83,41.29,0.2139,0.52,26023.464754,367,41.2311,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":22,"volume":226,"transactions":227,"vwap":228},"2026-10-02",41.136,41.25,41.05,41.0761,0.1915,42656.233099,202,41.0945,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",40.57,40.8896,40.45,40.8846,0.3246,0.8,24464.616604,245,40.761,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",40.99,41.006,40.56,-0.32,-0.78,10505.182343,175,40.7164,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",40.82,40.88,40.7,-0.11,-0.27,17497.970591,201,40.7586,{"date":261,"open":262,"high":263,"low":264,"close":242,"change":265,"percent_change":193,"volume":266,"transactions":267,"vwap":268},"2026-09-28",41.08,41.106,40.9081,-0.136,9200.805157,186,41.0039,{"date":270,"open":271,"high":272,"low":253,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",40.97,41.126,0.066,0.16,13261.110573,193,41.0171,{"date":279,"open":200,"high":200,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",41.03,41.06,-0.26,-0.63,12856.152242,181,41.168,{"date":288,"open":289,"high":290,"low":291,"close":18,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",41.4,41.51,41.3,-0.18,-0.43,15171.738103,168,41.4132,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",41.58,41.65,41.5,-0.12,-0.29,14079.8302,232,41.5744,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",41.84,41.5701,41.62,-0.24,-0.57,23870.312709,282,41.6983,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",41.85,41.87,41.7801,41.86,-0.2865,-0.68,21488.7696,225,41.8257,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",42.26,41.98,42.1465,0.1465,0.35,5424.29681,131,42.0975,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":326,"vwap":347},"2026-09-16",42.34,42.355,41.75,42,-0.3778,-0.89,15224.712081,42.1766,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":282,"volume":355,"transactions":356,"vwap":357},"2026-09-15",42.45,42.48,42.35,42.3778,-0.1122,13694.595118,162,42.418,{"date":359,"open":360,"high":361,"low":350,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",42.61,42.715,42.49,-0.06,-0.14,21274.24487,296,42.533,{"date":369,"open":370,"high":360,"low":371,"close":372,"change":373,"percent_change":22,"volume":374,"transactions":375,"vwap":376},"2026-09-11",42.59,42.41,42.55,0.2,14451.696839,197,42.5358,{"date":378,"open":379,"high":379,"low":380,"close":352,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",42.63,42.325,-0.23,-0.54,18048.091676,330,42.4138,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",42.92,43.06,42.56,42.58,-0.5,-1.16,24412.595965,264,42.6635,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":381,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",43.29,43.32,43.08,-0.53,13799.476248,192,43.2252,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",43.23,43.4228,43.31,-0.15,-0.35,10551.956842,151,43.3157,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",43.38,43.56,43.27,43.46,0.22,0.51,16468.938127,194,43.4454,{"date":428,"open":401,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",43.35,43.03,43.24,0.24,0.56,16999.910595,286,43.242,{"date":438,"open":439,"high":440,"low":388,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",43.21,43.4,43,-0.2,-0.46,24468.896136,276,43.0739,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":381,"volume":453,"transactions":267,"vwap":454},"2026-08-31",43.3,43.1101,43.2,-0.1,17337.300414,43.1912,{"date":456,"open":457,"high":457,"low":451,"close":449,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",43.44,-0.07,-0.16,9995.21792,159,43.2975,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":313,"volume":470,"transactions":471,"vwap":472},"2026-08-27",43.305,43.415,43.17,43.37,-0.25,13329.36897,163,43.3516,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",43.28,43.709,43.62,0.34,0.79,6646.12801,138,43.5643,{"date":484,"open":440,"high":440,"low":485,"close":475,"change":469,"percent_change":313,"volume":486,"transactions":487,"vwap":488},"2026-08-25",43.26,14770.148979,211,43.3256,{"date":490,"open":491,"high":492,"low":429,"close":493,"change":494,"percent_change":373,"volume":495,"transactions":496,"vwap":497},"2026-08-24",43.5,43.6,43.53,0.0864,20651.699264,205,43.4555,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":292,"volume":505,"transactions":506,"vwap":507},"2026-08-21",43.68,43.74,43.43,43.4436,-0.0766,7883.14051,158,43.5466,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",43.5655,43.9099,43.5202,-0.1498,-0.34,13235.121128,169,43.7125,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":173,"percent_change":458,"volume":524,"transactions":525,"vwap":526},"2026-08-19",43.95,44.1618,43.64,43.67,8260.676075,156,43.9155,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":458,"volume":534,"transactions":496,"vwap":535},"2026-08-18",43.89,44.05,43.69,43.7,-0.0306,20208.65301,43.8478,{"date":537,"open":538,"high":538,"low":531,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",43.85,43.7306,-0.2153,-0.49,179195.401046,479,43.7186,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",43.9,44.005,43.8301,43.9459,0.0659,0.15,21290.392593,128,43.9641,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",43.82,43.88,43.6588,0.2145,0.49,9797.8248,143,43.8196,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":422,"volume":573,"transactions":574,"vwap":575},"2026-08-12",43.66,43.71,43.48,43.6655,0.0954,24618.778062,212,43.6257,{"date":577,"open":440,"high":578,"low":440,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":305,"vwap":522},"2026-08-11",43.7099,43.5701,0.1288,0.3,11704.761298,{"date":584,"open":440,"high":493,"low":440,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",43.4413,-0.0187,-0.04,10029.342805,298,43.4631,{"date":592,"open":431,"high":593,"low":401,"close":421,"change":594,"percent_change":595,"volume":596,"transactions":285,"vwap":597},"2026-08-07",43.5508,0.03,0.07,16039.533248,43.4368,{"date":599,"open":531,"high":531,"low":420,"close":502,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",0.023,0.05,17504.67132,217,43.3766,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",43.8,43.2201,43.407,-0.353,-0.81,16155.958517,207,43.4424,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",43.22,43.79,42.9101,43.76,0.46,1.06,187734.466782,358,43.6836,{"date":627,"open":628,"high":421,"low":629,"close":449,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",43.25,43.185,0.14,0.32,19485.500116,294,43.2997,{"date":636,"open":637,"high":408,"low":638,"close":639,"change":595,"percent_change":274,"volume":640,"transactions":641,"vwap":642},"2026-07-31",43.12,42.95,43.16,68925.865329,184,43.1562,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",43.42,42.78,43.09,-0.3683,-0.85,12085.728057,178,43.0525,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",43.96,43.4501,43.4583,-0.4217,-0.96,17480.215533,180,43.6708,{"date":664,"open":665,"high":25,"low":666,"close":559,"change":667,"percent_change":668,"volume":669,"transactions":356,"vwap":670},"2026-07-28",44.15,43.84,0.3568,0.82,11892.91265,44.0166,{"date":672,"open":673,"high":501,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":425,"vwap":679},"2026-07-27",43.58,43.51,43.5232,-0.0968,-0.22,16727.29186,43.5848,{"date":681,"open":617,"high":682,"low":617,"close":477,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",43.63,0.55,1.28,5147.764268,268,43.4948,{"date":689,"open":690,"high":451,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",42.89,43.07,0.18,0.42,16163.954427,172,43.0317,{"date":698,"open":699,"high":389,"low":700,"close":690,"change":701,"percent_change":136,"volume":702,"transactions":703,"vwap":704},"2026-07-22",42.83,42.81,0.25,16637.938343,165,42.8847,{"date":706,"open":700,"high":700,"low":707,"close":708,"change":677,"percent_change":709,"volume":710,"transactions":695,"vwap":711},"2026-07-21",42.505,42.64,-0.51,14823.550489,42.6565,{"date":713,"open":637,"high":637,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",42.84,42.86,-0.3,-0.7,10880.991326,210,42.9455,{"date":722,"open":723,"high":724,"low":725,"close":639,"change":292,"percent_change":158,"volume":726,"transactions":727,"vwap":728},"2026-07-17",43.36,43.77,43.025,18055.374212,203,43.1902,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",42.68,43.34,0.7754,1.82,30256.894237,262,43.1743,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",42.98,42.5646,-0.4248,-0.99,9628.156739,216,42.7289,{"date":748,"open":749,"high":449,"low":750,"close":751,"change":752,"percent_change":452,"volume":753,"transactions":754,"vwap":755},"2026-07-14",43.15,42.94,42.9894,-0.0426,22023.307527,249,43.012,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":215,"volume":762,"transactions":763,"vwap":764},"2026-07-13",42.97,43.085,43.032,0.222,10947.558185,208,43.0442,{"date":766,"open":390,"high":767,"low":390,"close":700,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":700},"2026-07-10",42.88,0.27,0.63,19200,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":469,"volume":777,"transactions":9,"vwap":775},"2026-07-09",42.66,42.72,42.54,-0.106,17500,{"date":779,"open":780,"high":780,"low":360,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",43.040001,42.646,-0.404,-0.94,9600,{"date":786,"open":787,"high":475,"low":788,"close":789,"change":631,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-07",43.060001,42.93,43.049999,0.75,18300,{"date":793,"open":794,"high":795,"low":775,"close":796,"change":797,"percent_change":312,"volume":798,"transactions":9,"vwap":796},"2026-07-06",42.75,42.775,42.73,-0.102,23400,{"date":800,"open":391,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-07-02",42.832,42.4,0.522,1.23,18000,{"date":807,"open":330,"high":808,"low":330,"close":809,"change":594,"percent_change":595,"volume":810,"transactions":9,"vwap":809},"2026-07-01",42.51,42.31,16700,{"date":812,"open":813,"high":813,"low":330,"close":814,"change":364,"percent_change":193,"volume":815,"transactions":9,"vwap":814},"2026-06-30",42.53,42.28,11500,{"date":817,"open":773,"high":773,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",42.32,42.42,-0.154,-0.36,9200,{"date":824,"open":825,"high":826,"low":371,"close":826,"change":422,"percent_change":215,"volume":827,"transactions":9,"vwap":826},"2026-06-26",42.46,42.574,22100,{"date":829,"open":330,"high":830,"low":330,"close":831,"change":832,"percent_change":668,"volume":833,"transactions":9,"vwap":831},"2026-06-25",42.67,42.354,0.344,19400,{"date":835,"open":309,"high":836,"low":309,"close":837,"change":692,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-24",42.115,42.0099983,0.43,20100,{"date":841,"open":842,"high":320,"low":842,"close":843,"change":168,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-23",41.63,41.83,0.29,12100,{"date":847,"open":848,"high":309,"low":848,"close":17,"change":168,"percent_change":844,"volume":849,"transactions":9,"vwap":17},"2026-06-22",41.56,18400,{"date":851,"open":852,"high":843,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",41.78,41.47,41.59,0.01,0.02,15700,{"date":859,"open":860,"high":861,"low":211,"close":299,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":299},"2026-06-17",42.080002,42.18,-0.66,-1.56,19600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":595,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-16",42.099998,42.365,42.24,0.17,13600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":452,"percent_change":312,"volume":878,"transactions":9,"vwap":877},"2026-06-15",42.27,42.391,42.15,42.17,23000,{"date":880,"open":331,"high":881,"low":882,"close":874,"change":883,"percent_change":884,"volume":810,"transactions":9,"vwap":874},"2026-06-12",42.3,41.94,0.38,0.91,{"date":886,"open":843,"high":887,"low":19,"close":888,"change":844,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-11",42.068001,41.89,0.7,11200,{"date":892,"open":893,"high":894,"low":299,"close":895,"change":896,"percent_change":443,"volume":897,"transactions":9,"vwap":895},"2026-06-10",41.81,42.029999,41.6,-0.194,35200,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",41.43,41.794,0.348,0.84,8000,{"date":906,"open":320,"high":320,"low":907,"close":907,"change":908,"percent_change":246,"volume":909,"transactions":9,"vwap":907},"2026-06-08",41.446,-0.326,18500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":459,"volume":917,"transactions":9,"vwap":915},"2026-06-05",41.77,41.955,41.74,41.772,-0.068,9800,{"date":919,"open":920,"high":309,"low":201,"close":309,"change":631,"percent_change":921,"volume":922,"transactions":9,"vwap":309},"2026-06-04",41.76,0.77,11400,{"date":924,"open":290,"high":912,"low":853,"close":925,"change":926,"percent_change":594,"volume":927,"transactions":9,"vwap":925},"2026-06-03",41.52,0.013,19500,{"date":929,"open":222,"high":895,"low":222,"close":930,"change":931,"percent_change":932,"volume":805,"transactions":9,"vwap":930},"2026-06-02",41.507,0.257,0.62,{"date":934,"open":935,"high":936,"low":937,"close":222,"change":292,"percent_change":293,"volume":938,"transactions":9,"vwap":222},"2026-06-01",41.22,41.31,41.195,14300,{"date":940,"open":895,"high":895,"low":941,"close":900,"change":942,"percent_change":67,"volume":943,"transactions":9,"vwap":900},"2026-05-29",41.413,-0.02,25200,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":469,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",41.67,41.7,41.45,-0.6,21700,{"date":952,"open":17,"high":953,"low":842,"close":947,"change":954,"percent_change":942,"volume":805,"transactions":9,"vwap":947},"2026-05-27",41.88,-0.01,{"date":956,"open":320,"high":957,"low":17,"close":17,"change":958,"percent_change":303,"volume":959,"transactions":9,"vwap":17},"2026-05-26",41.949,-0.122,18600,{"date":961,"open":311,"high":309,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",41.54,41.832,0.412,0.99,12700,{"date":968,"open":969,"high":301,"low":213,"close":211,"change":173,"percent_change":458,"volume":970,"transactions":9,"vwap":211},"2026-05-21",41.36,27900,{"date":972,"open":973,"high":974,"low":975,"close":948,"change":976,"percent_change":768,"volume":977,"transactions":9,"vwap":948},"2026-05-20",41.41,41.515,41.215,0.11,24200,{"date":979,"open":936,"high":980,"low":981,"close":982,"change":926,"percent_change":594,"volume":983,"transactions":9,"vwap":982},"2026-05-19",41.46,41.049999,41.34,11600,{"date":985,"open":242,"high":982,"low":242,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-18",41.327,0.387,0.95,15200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":112,"percent_change":783,"volume":995,"transactions":9,"vwap":994},"2026-05-15",41.27,40.9,40.94,17600,{"date":997,"open":21,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-14",41.38,41.14,41.33,0.221,0.54,28600,{"date":1005,"open":935,"high":1006,"low":994,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-13",41.237,41.109,-0.269,-0.65,22900,{"date":1012,"open":1013,"high":973,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",41.39,41.040001,41.378,0.038,0.09,25700,{"date":1020,"open":1000,"high":211,"low":1021,"close":982,"change":1022,"percent_change":478,"volume":1023,"transactions":9,"vwap":982},"2026-05-11",41.21,0.141,13000,{"date":1025,"open":842,"high":842,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":815,"transactions":9,"vwap":1026},"2026-05-08",41.199,-0.331,-0.8,{"date":1030,"open":319,"high":319,"low":1013,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",41.53,-0.44,-1.05,24000,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",42.2,41.91,41.97,-0.17,-0.4,21200,{"date":1044,"open":1045,"high":1046,"low":343,"close":1047,"change":601,"percent_change":168,"volume":890,"transactions":9,"vwap":1047},"2026-05-05",42.11,42.37,42.14,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":862,"volume":1055,"transactions":9,"vwap":1053},"2026-05-04",42.36,42.38,41.93,42.09,-0.28,30800,{"date":1057,"open":1058,"high":1058,"low":1046,"close":1046,"change":1054,"percent_change":862,"volume":1059,"transactions":9,"vwap":1046},"2026-05-01",42.69,12300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1063,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1063},"2026-04-30",41.95,42.65,41.945,0.666,1.59,23500,{"date":1069,"open":1070,"high":1071,"low":319,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",42.02,42.057999,41.984,0.032,0.08,173000,{"date":1077,"open":331,"high":867,"low":1078,"close":1079,"change":1080,"percent_change":581,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",41.785,41.952,0.127,27400,{"date":1083,"open":888,"high":343,"low":852,"close":1084,"change":1085,"percent_change":1086,"volume":995,"transactions":9,"vwap":1084},"2026-04-27",41.825,0.026,0.06,{"date":1088,"open":860,"high":860,"low":1089,"close":1090,"change":1027,"percent_change":194,"volume":1023,"transactions":9,"vwap":1090},"2026-04-24",41.79,41.799,{"date":1092,"open":1093,"high":876,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-23",41.9,42.13,0.425,1.02,14700,{"date":1099,"open":894,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":381,"volume":1104,"transactions":9,"vwap":1102},"2026-04-22",42.049,41.545,41.705,-0.095,21300,{"date":1106,"open":1107,"high":1107,"low":914,"close":1108,"change":459,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-21",42.12,41.8,-0.38,29800,{"date":1112,"open":1062,"high":1107,"low":1090,"close":1113,"change":601,"percent_change":168,"volume":1114,"transactions":9,"vwap":1113},"2026-04-20",41.96,26000,{"date":1116,"open":201,"high":913,"low":1117,"close":1038,"change":168,"percent_change":844,"volume":1118,"transactions":9,"vwap":1038},"2026-04-17",41.55,21500,{"date":1120,"open":191,"high":893,"low":191,"close":1089,"change":117,"percent_change":790,"volume":1121,"transactions":9,"vwap":1089},"2026-04-16",40300,{"date":1123,"open":895,"high":19,"low":1124,"close":191,"change":381,"percent_change":1125,"volume":1126,"transactions":9,"vwap":191},"2026-04-15",41.339,-0.55,17100,{"date":1128,"open":19,"high":19,"low":1129,"close":17,"change":1130,"percent_change":677,"volume":1131,"transactions":9,"vwap":17},"2026-04-14",41.575,-0.09,14500,{"date":1133,"open":946,"high":320,"low":1134,"close":1108,"change":1135,"percent_change":117,"volume":1136,"transactions":9,"vwap":1108},"2026-04-13",41.535,0.13,45200,{"date":1138,"open":343,"high":1139,"low":946,"close":946,"change":1109,"percent_change":1140,"volume":871,"transactions":9,"vwap":946},"2026-04-10",42.097,-0.9,{"date":1142,"open":320,"high":1047,"low":852,"close":1143,"change":1144,"percent_change":53,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",42.049999,0.04,42100,{"date":1147,"open":962,"high":837,"low":962,"close":837,"change":423,"percent_change":804,"volume":1148,"transactions":9,"vwap":837},"2026-04-08",23800,{"date":1150,"open":289,"high":947,"low":289,"close":301,"change":1151,"percent_change":173,"volume":1152,"transactions":9,"vwap":301},"2026-04-07",-0.013,16000,{"date":1154,"open":969,"high":925,"low":936,"close":1155,"change":1156,"percent_change":883,"volume":1157,"transactions":9,"vwap":1155},"2026-04-06",41.513,0.156,13500,{"date":1159,"open":1160,"high":1117,"low":1161,"close":1162,"change":1163,"percent_change":274,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",41.26,41.145,41.357,0.067,43900,{"date":1166,"open":20,"high":1000,"low":1167,"close":213,"change":458,"percent_change":1040,"volume":1168,"transactions":9,"vwap":213},"2026-04-01",41.17,14100,{"date":1170,"open":992,"high":202,"low":1171,"close":969,"change":701,"percent_change":1172,"volume":1173,"transactions":9,"vwap":969},"2026-03-31",41.0099983,0.61,33200,{"date":1175,"open":289,"high":1176,"low":242,"close":1177,"change":587,"percent_change":452,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",41.505,41.11,162600,{"date":1180,"open":291,"high":1181,"low":147,"close":1182,"change":1183,"percent_change":146,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",41.409,41.15,-0.08,37200,{"date":1186,"open":147,"high":290,"low":147,"close":20,"change":1187,"percent_change":942,"volume":1188,"transactions":9,"vwap":20},"2026-03-26",-0.008,27700,{"date":1190,"open":1191,"high":1192,"low":147,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-25",41.19,41.343,41.238,0.198,0.48,13400,{"date":1198,"open":1199,"high":936,"low":1199,"close":1014,"change":844,"percent_change":1200,"volume":1152,"transactions":9,"vwap":1014},"2026-03-24",40.6,0.71,{"date":1202,"open":212,"high":1203,"low":1204,"close":1205,"change":631,"percent_change":479,"volume":1206,"transactions":9,"vwap":1205},"2026-03-23",41.029999,40.559,40.75,18200,{"date":1208,"open":210,"high":210,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",40.24,40.43,-0.52,-1.27,17400,{"date":1215,"open":993,"high":999,"low":1216,"close":1217,"change":1218,"percent_change":452,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",40.76,40.95,-0.043,47100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",41.35,41.388,40.96,40.993,-0.503,-1.21,10000,{"date":1230,"open":201,"high":342,"low":1231,"close":1231,"change":273,"percent_change":274,"volume":1232,"transactions":9,"vwap":1231},"2026-03-17",41.496,15500,{"date":1234,"open":948,"high":290,"low":1235,"close":900,"change":1236,"percent_change":621,"volume":1237,"transactions":9,"vwap":900},"2026-03-16",41.325,0.19,21800,{"date":1239,"open":998,"high":853,"low":1240,"close":21,"change":595,"percent_change":870,"volume":1241,"transactions":9,"vwap":21},"2026-03-13",41.2,25500,{"date":1243,"open":936,"high":895,"low":1244,"close":1167,"change":312,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1167},"2026-03-12",41.12,-0.58,22200,{"date":1248,"open":992,"high":190,"low":1249,"close":973,"change":1250,"percent_change":1250,"volume":1251,"transactions":9,"vwap":973},"2026-03-11",41.151,0,25600,{"date":1253,"open":17,"high":852,"low":289,"close":973,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":973},"2026-03-10",-0.45,-1.08,32700,{"date":1258,"open":342,"high":1052,"low":213,"close":322,"change":1259,"percent_change":245,"volume":1260,"transactions":9,"vwap":322},"2026-03-09",-0.134,15600,{"date":1262,"open":1062,"high":1107,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-06",41.672,41.994,-0.316,-0.75,24400,{"date":1269,"open":1270,"high":372,"low":836,"close":809,"change":293,"percent_change":1271,"volume":1272,"transactions":9,"vwap":809},"2026-03-05",42.5,-1.01,29700,{"date":1274,"open":646,"high":646,"low":1275,"close":1276,"change":942,"percent_change":67,"volume":943,"transactions":9,"vwap":1276},"2026-03-04",42.39,42.74,{"date":1278,"open":1276,"high":1279,"low":1280,"close":1281,"change":1041,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-03",42.815,42.19,42.76,-0.93,14000,{"date":1285,"open":637,"high":475,"low":1286,"close":639,"change":1135,"percent_change":581,"volume":1196,"transactions":9,"vwap":639},"2026-03-02",42.91,{"date":1288,"open":1276,"high":1289,"low":360,"close":1290,"change":373,"percent_change":22,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",43.084999,43.029999,33300,{"date":1293,"open":1294,"high":715,"low":1295,"close":699,"change":432,"percent_change":433,"volume":950,"transactions":9,"vwap":699},"2026-02-26",42.6,42.564,{"date":1297,"open":1298,"high":1298,"low":1299,"close":370,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":370},"2026-02-25",42.9,42.23,-0.176,-0.41,35400,{"date":1304,"open":391,"high":1279,"low":775,"close":1305,"change":1306,"percent_change":581,"volume":815,"transactions":9,"vwap":1305},"2026-02-24",42.766,0.126,{"date":1308,"open":1309,"high":441,"low":1310,"close":708,"change":255,"percent_change":282,"volume":1311,"transactions":9,"vwap":708},"2026-02-23",42.7,42.445,22600,{"date":1313,"open":1294,"high":1314,"low":1315,"close":794,"change":274,"percent_change":883,"volume":1316,"transactions":9,"vwap":794},"2026-02-20",42.8,42.47,13800,{"date":1318,"open":708,"high":1319,"low":825,"close":370,"change":1086,"percent_change":630,"volume":1320,"transactions":9,"vwap":370},"2026-02-19",42.835,13100,{"date":1322,"open":1058,"high":1309,"low":707,"close":813,"change":856,"percent_change":601,"volume":1157,"transactions":9,"vwap":813},"2026-02-18",{"date":1324,"open":767,"high":767,"low":809,"close":808,"change":1325,"percent_change":1211,"volume":1034,"transactions":9,"vwap":808},"2026-02-17",-0.221,{"date":1327,"open":1050,"high":1286,"low":1050,"close":1328,"change":1329,"percent_change":176,"volume":1330,"transactions":9,"vwap":1328},"2026-02-13",42.731,0.421,8600,{"date":1332,"open":774,"high":750,"low":1333,"close":809,"change":245,"percent_change":1266,"volume":1334,"transactions":9,"vwap":809},"2026-02-12",42.296,23100,{"date":1336,"open":1337,"high":731,"low":1337,"close":379,"change":581,"percent_change":1200,"volume":1338,"transactions":9,"vwap":379},"2026-02-11",42.43,13200,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":844,"percent_change":141,"volume":1344,"transactions":9,"vwap":1343},"2026-02-10",42.07,42.448,42.33,11800,{"date":1346,"open":343,"high":1347,"low":1108,"close":1348,"change":855,"percent_change":856,"volume":1349,"transactions":9,"vwap":1348},"2026-02-09",42.062,42.040001,40500,{"date":1351,"open":322,"high":1280,"low":322,"close":894,"change":1352,"percent_change":1353,"volume":927,"transactions":9,"vwap":894},"2026-02-06",0.36,0.86,{"date":1355,"open":1038,"high":1038,"low":202,"close":946,"change":1040,"percent_change":1301,"volume":1356,"transactions":9,"vwap":946},"2026-02-05",27100,{"date":1358,"open":1240,"high":1062,"low":1240,"close":309,"change":1200,"percent_change":1359,"volume":1360,"transactions":9,"vwap":309},"2026-02-04",1.73,33000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-03",40.5,41.179,41.13,0.58,1.43,69800,{"date":1370,"open":1210,"high":1371,"low":1372,"close":1373,"change":173,"percent_change":458,"volume":1374,"transactions":9,"vwap":1373},"2026-02-02",40.614,40.36,40.55,31500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":595,"percent_change":870,"volume":1380,"transactions":9,"vwap":1378},"2026-01-30",40.38,40.58,40.221,37300,{"date":1382,"open":1383,"high":993,"low":1384,"close":1385,"change":595,"percent_change":870,"volume":1386,"transactions":9,"vwap":1385},"2026-01-29",40.71,40.39,40.51,42600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":363,"percent_change":411,"volume":950,"transactions":9,"vwap":1392},"2026-01-28",40.46,40.625,40.367,40.44,{"date":1394,"open":1384,"high":1373,"low":1395,"close":1363,"change":1017,"percent_change":422,"volume":1396,"transactions":9,"vwap":1363},"2026-01-27",40.33,16800,{"date":1398,"open":1392,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1104,"transactions":9,"vwap":1401},"2026-01-26",40.54,40.321,40.41,0.106,0.26,{"date":1405,"open":233,"high":233,"low":1406,"close":1407,"change":1408,"percent_change":363,"volume":871,"transactions":9,"vwap":1407},"2026-01-23",40.099998,40.304,-0.026,{"date":1410,"open":233,"high":244,"low":1395,"close":1395,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1395},"2026-01-22",-0.053,-0.13,25900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-21",40.0099983,40.406,40.383,0.703,1.77,27500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":709,"percent_change":1212,"volume":1428,"transactions":9,"vwap":1427},"2026-01-20",39.91,40.02,39.62,39.68,30900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":942,"volume":1042,"transactions":9,"vwap":1433},"2026-01-16",40.080002,40.212,40.19,-0.009,{"date":1436,"open":1406,"high":1437,"low":1416,"close":1438,"change":1439,"percent_change":1440,"volume":798,"transactions":9,"vwap":1438},"2026-01-15",40.26,40.199,0.149,0.37,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":89,"volume":1447,"transactions":9,"vwap":1445},"2026-01-14",39.66,40.12,40.049999,0.444,17200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1156,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-13",39.57,39.718,39.38,39.606,0.4,15400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1144,"percent_change":53,"volume":1462,"transactions":9,"vwap":1461},"2026-01-12",39.4,39.49,39.22,39.45,18900,{"date":1464,"open":1465,"high":1466,"low":1458,"close":1467,"change":1468,"percent_change":1440,"volume":839,"transactions":9,"vwap":1467},"2026-01-09",39.43,39.598,39.41,0.144,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1055,"transactions":9,"vwap":1473},"2026-01-08",38.58,39.44,39.266,0.64,1.66,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-07",39.21,39.35,38.6,38.626,-0.594,-1.51,79400,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1460,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1460},"2026-01-06",38.93,39.26,0.259,0.66,45900,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":844,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",38.97,39.09,38.73,38.961,0.111,25300,{"date":1501,"open":1471,"high":1502,"low":1503,"close":1504,"change":631,"percent_change":1505,"volume":1237,"transactions":9,"vwap":1504},"2026-01-02",39.02,38.57,38.85,0.83,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":193,"percent_change":649,"volume":1283,"transactions":9,"vwap":1510},"2025-12-31",38.9,38.513,38.53,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1144,"percent_change":53,"volume":1517,"transactions":9,"vwap":1516},"2025-12-30",38.83,38.91,38.81,38.86,20600,{"date":1519,"open":1513,"high":1520,"low":1515,"close":1521,"change":1522,"percent_change":601,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",38.92,38.82,0.021,13300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":292,"volume":1531,"transactions":9,"vwap":1529},"2025-12-26",38.84,38.87,38.692,38.799,-0.071,9900,{"date":1533,"open":1496,"high":1527,"low":1496,"close":1527,"change":630,"percent_change":1352,"volume":1213,"transactions":9,"vwap":1527},"2025-12-24",{"date":1535,"open":1536,"high":1537,"low":1538,"close":1496,"change":856,"percent_change":601,"volume":1539,"transactions":9,"vwap":1496},"2025-12-23",38.75,38.819,38.669,33700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":423,"volume":1547,"transactions":9,"vwap":1545},"2025-12-22",38.56,38.78,38.55,38.71,0.196,12400,{"date":1549,"open":1496,"high":1496,"low":1550,"close":1551,"change":1552,"percent_change":402,"volume":1168,"transactions":9,"vwap":1551},"2025-12-19",38.5,38.514,-0.206,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":677,"volume":1272,"transactions":9,"vwap":1557},"2025-12-18",38.94,38.67,38.72,-0.085,{"date":1560,"open":1536,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":203,"volume":1565,"transactions":9,"vwap":1563},"2025-12-17",38.862,38.637,38.805,0.107,16600,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":649,"volume":1572,"transactions":9,"vwap":1570},"2025-12-16",39.07,38.61,38.698,-0.332,13700,{"date":1574,"open":1575,"high":1575,"low":1513,"close":1576,"change":595,"percent_change":692,"volume":1577,"transactions":9,"vwap":1576},"2025-12-15",39.17,39.029999,62500,{"date":1579,"open":1580,"high":1581,"low":1527,"close":1582,"change":1130,"percent_change":381,"volume":1206,"transactions":9,"vwap":1582},"2025-12-12",39.14,39.195,38.96,{"date":1584,"open":1585,"high":1495,"low":1585,"close":1586,"change":432,"percent_change":932,"volume":1587,"transactions":9,"vwap":1586},"2025-12-11",38.66,39.049999,19100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1515,"change":334,"percent_change":884,"volume":1592,"transactions":9,"vwap":1515},"2025-12-10",38.48,38.918,11900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1183,"percent_change":1599,"volume":1572,"transactions":9,"vwap":1598},"2025-12-09",38.45,38.74,38.406,38.46,-0.21,{"date":1601,"open":1516,"high":1516,"low":1602,"close":1603,"change":1301,"percent_change":1033,"volume":1604,"transactions":9,"vwap":1603},"2025-12-08",38.44,38.54,16500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1607,"change":587,"percent_change":452,"volume":1320,"transactions":9,"vwap":1607},"2025-12-05",38.95,39.126,38.88,{"date":1611,"open":1502,"high":1586,"low":1609,"close":1612,"change":856,"percent_change":601,"volume":1613,"transactions":9,"vwap":1612},"2025-12-04",38.99,11100,{"date":1615,"open":1596,"high":1616,"low":1596,"close":1494,"change":1617,"percent_change":23,"volume":1618,"transactions":9,"vwap":1494},"2025-12-03",38.98,0.44,20400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1510,"change":1623,"percent_change":949,"volume":839,"transactions":9,"vwap":1510},"2025-12-02",38.8,38.507,-0.232,{"date":1625,"open":1516,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":194,"volume":1630,"transactions":9,"vwap":1628},"2025-12-01",39.149,38.76,38.762,-0.308,22000,{"date":1632,"open":1514,"high":1495,"low":1526,"close":1568,"change":1633,"percent_change":423,"volume":1634,"transactions":9,"vwap":1568},"2025-11-28",0.197,8900,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":151,"volume":1641,"transactions":9,"vwap":1639},"2025-11-26",38.62,38.967,38.873,0.281,26300,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-25",38.19,38.615,38.592,0.462,1.21,17800,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":302,"volume":1283,"transactions":9,"vwap":1654},"2025-11-24",38.26,37.9,38.13,-0.046,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1547,"transactions":9,"vwap":1661},"2025-11-21",37.72,38.335,37.66,38.176,0.632,1.68,{"date":1665,"open":1666,"high":1667,"low":26,"close":26,"change":1668,"percent_change":293,"volume":1168,"transactions":9,"vwap":26},"2025-11-20",37.88,38.132,-0.164,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-19",38.0099983,37.575,37.708,-0.312,-0.82,23900,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-18",37.87,38.16,38.02,0.079,0.21,14800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1267,"transactions":9,"vwap":1690},"2025-11-17",38.32,38.4,37.89,37.941,-0.429,-1.12,{"date":1694,"open":1695,"high":1590,"low":1696,"close":1697,"change":1698,"percent_change":255,"volume":839,"transactions":9,"vwap":1697},"2025-11-14",38.3,38.21,38.37,-0.044,{"date":1700,"open":1510,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":857,"transactions":9,"vwap":1703},"2025-11-13",38.699,38.41,38.414,-0.234,-0.61,{"date":1707,"open":1708,"high":1596,"low":1637,"close":1709,"change":1710,"percent_change":595,"volume":1587,"transactions":9,"vwap":1709},"2025-11-12",38.65,38.648,0.028,{"date":1712,"open":1713,"high":1556,"low":1713,"close":1637,"change":844,"percent_change":1714,"volume":849,"transactions":9,"vwap":1637},"2025-11-11",38.43,0.76,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":631,"volume":1722,"transactions":9,"vwap":1720},"2025-11-10",38.29,38.415,38.029999,38.33,0.124,23700,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":668,"volume":1729,"transactions":9,"vwap":1727},"2025-11-07",37.86,38.23,38.206,0.312,12600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":459,"percent_change":158,"volume":1455,"transactions":9,"vwap":1734},"2025-11-06",38.049999,38.203,37.894,{"date":1736,"open":1689,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1195,"volume":1741,"transactions":9,"vwap":1739},"2025-11-05",38.143,37.84,38.054001,0.182,34000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1054,"volume":1749,"transactions":9,"vwap":1747},"2025-11-04",37.85,37.92,37.712,37.872,-0.108,20900,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":146,"percent_change":392,"volume":989,"transactions":9,"vwap":1754},"2025-11-03",38.09,37.74,37.98,{"date":1756,"open":1757,"high":1758,"low":1725,"close":1759,"change":954,"percent_change":173,"volume":1760,"transactions":9,"vwap":1759},"2025-10-31",38,38.256,38.17,29500,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":203,"volume":1767,"transactions":9,"vwap":1765},"2025-10-30",38.07,38.444,38.18,0.105,16300,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1226,"percent_change":66,"volume":1772,"transactions":9,"vwap":1771},"2025-10-29",38.47,38.075001,7500,{"date":1774,"open":1487,"high":1487,"low":1775,"close":1776,"change":158,"percent_change":1255,"volume":1777,"transactions":9,"vwap":1776},"2025-10-28",38.561,38.578,19900,{"date":1779,"open":1780,"high":1780,"low":1504,"close":1781,"change":1782,"percent_change":73,"volume":1783,"transactions":9,"vwap":1781},"2025-10-27",39.040001,38.998,0.128,10700,{"date":1785,"open":1580,"high":1580,"low":1513,"close":1527,"change":1786,"percent_change":303,"volume":1157,"transactions":9,"vwap":1527},"2025-10-24",-0.115,{"date":1788,"open":1582,"high":1789,"low":1521,"close":1790,"change":1791,"percent_change":422,"volume":1792,"transactions":9,"vwap":1790},"2025-10-23",39.098999,38.985,0.085,22400,{"date":1794,"open":1494,"high":1795,"low":1516,"close":1508,"change":67,"percent_change":1412,"volume":1796,"transactions":9,"vwap":1508},"2025-10-22",39.15,19700,{"date":1798,"open":1521,"high":1799,"low":1543,"close":1607,"change":1800,"percent_change":117,"volume":1368,"transactions":9,"vwap":1607},"2025-10-21",39.0050011,0.122,{"date":1802,"open":1556,"high":1803,"low":1708,"close":1804,"change":1805,"percent_change":1505,"volume":1126,"transactions":9,"vwap":1804},"2025-10-20",38.845,38.828,0.318,{"date":1807,"open":1688,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1808},"2025-10-17",38.51,38.284,0.203,0.53,17900,{"date":1814,"open":1496,"high":1815,"low":1816,"close":1817,"change":158,"percent_change":1255,"volume":1818,"transactions":9,"vwap":1817},"2025-10-16",38.802,38.22,38.307,24500,{"date":1820,"open":1627,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1135,"volume":1067,"transactions":9,"vwap":1823},"2025-10-15",38.951,38.555,38.727,0.052,{"date":1826,"open":1827,"high":1563,"low":1827,"close":1828,"change":73,"percent_change":1353,"volume":810,"transactions":9,"vwap":1828},"2025-10-14",38.060001,38.675,{"date":1830,"open":1831,"high":1770,"low":1832,"close":1833,"change":1640,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-13",38.38,38.246,38.345,0.74,32000,{"date":1837,"open":1515,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-10",38.883,38.063999,-0.672,-1.73,21400,{"date":1844,"open":1575,"high":1488,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-09",38.685,38.736,-0.485,-1.24,20000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":594,"volume":1613,"transactions":9,"vwap":1855},"2025-10-08",39.29,39.291,39.060001,39.221,0.011,{"date":1858,"open":1859,"high":1859,"low":1495,"close":1478,"change":1325,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1478},"2025-10-07",39.46,-0.56,13900,{"date":1863,"open":1426,"high":1426,"low":1479,"close":1864,"change":1865,"percent_change":1250,"volume":784,"transactions":9,"vwap":1864},"2025-10-06",39.431,0.001,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1465,"change":1740,"percent_change":621,"volume":1870,"transactions":9,"vwap":1465},"2025-10-03",39.34,39.67,41300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":458,"volume":1462,"transactions":9,"vwap":1876},"2025-10-02",39.27,39.412,39.11,39.248,-0.027,{"date":1879,"open":1460,"high":1880,"low":1881,"close":1882,"change":363,"percent_change":411,"volume":1883,"transactions":9,"vwap":1882},"2025-10-01",39.33,39.2,39.275,7300,{"date":1885,"open":1886,"high":1887,"low":1586,"close":1887,"change":1888,"percent_change":954,"volume":1565,"transactions":9,"vwap":1887},"2025-09-30",39.25,39.335,-0.002,{"date":1890,"open":1859,"high":1859,"low":1891,"close":1892,"change":1893,"percent_change":701,"volume":805,"transactions":9,"vwap":1892},"2025-09-29",39.13,39.337,0.097,{"date":1895,"open":1555,"high":1896,"low":1555,"close":1896,"change":1897,"percent_change":965,"volume":1898,"transactions":9,"vwap":1896},"2025-09-26",39.24,0.384,20300,{"date":1900,"open":1612,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1320,"transactions":9,"vwap":1903},"2025-09-25",38.991,38.77,38.856,-0.243,-0.62,{"date":1907,"open":1495,"high":1908,"low":1909,"close":1789,"change":1910,"percent_change":373,"volume":1911,"transactions":9,"vwap":1789},"2025-09-24",39.234,39.068001,0.077,24100,{"date":1913,"open":1526,"high":1914,"low":1526,"close":1915,"change":1633,"percent_change":423,"volume":1916,"transactions":9,"vwap":1915},"2025-09-23",39.161,39.021999,136200,{"date":1918,"open":1556,"high":1516,"low":1919,"close":1920,"change":926,"percent_change":594,"volume":1921,"transactions":9,"vwap":1920},"2025-09-22",38.628,38.825,20200,{"date":1923,"open":1502,"high":1502,"low":1924,"close":1925,"change":1926,"percent_change":193,"volume":1927,"transactions":9,"vwap":1925},"2025-09-19",38.723,38.812,-0.128,17700,{"date":1929,"open":1609,"high":1930,"low":1931,"close":1555,"change":1810,"percent_change":215,"volume":1932,"transactions":9,"vwap":1555},"2025-09-18",39,38.784,15900,{"date":1934,"open":1627,"high":1935,"low":1496,"close":1936,"change":1937,"percent_change":53,"volume":1938,"transactions":9,"vwap":1936},"2025-09-17",39.014999,38.737,0.037,10800,{"date":1940,"open":1526,"high":1526,"low":1941,"close":1942,"change":363,"percent_change":411,"volume":1547,"transactions":9,"vwap":1942},"2025-09-16",38.64,38.7,{"date":1944,"open":1586,"high":1586,"low":1496,"close":1627,"change":1945,"percent_change":382,"volume":1783,"transactions":9,"vwap":1627},"2025-09-15",-0.209,{"date":1947,"open":1948,"high":1949,"low":1555,"close":1950,"change":1951,"percent_change":313,"volume":1952,"transactions":9,"vwap":1950},"2025-09-12",39.080002,39.16,38.969,-0.225,131000,{"date":1954,"open":1545,"high":1478,"low":1545,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-11",39.194,0.454,1.17,110500,{"date":1960,"open":1637,"high":1515,"low":1808,"close":1596,"change":1135,"percent_change":478,"volume":777,"transactions":9,"vwap":1596},"2025-09-10",{"date":1962,"open":1556,"high":1596,"low":1544,"close":1569,"change":1963,"percent_change":411,"volume":1964,"transactions":9,"vwap":1569},"2025-09-09",-0.057,16900,{"date":1966,"open":1555,"high":1555,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-08",38.497,38.667,-0.297,-0.76,21900,{"date":1973,"open":1576,"high":1974,"low":1557,"close":1975,"change":1976,"percent_change":1040,"volume":1023,"transactions":9,"vwap":1975},"2025-09-05",39.159,38.964,-0.066,{"date":1978,"open":1979,"high":1576,"low":1980,"close":1576,"change":1981,"percent_change":903,"volume":1196,"transactions":9,"vwap":1576},"2025-09-04",38.79,38.631,0.325,{"date":1983,"open":1902,"high":1984,"low":1510,"close":1985,"change":411,"percent_change":112,"volume":1986,"transactions":9,"vwap":1985},"2025-09-03",38.895,38.705,28100,{"date":1988,"open":1989,"high":1990,"low":1545,"close":1991,"change":1704,"percent_change":949,"volume":927,"transactions":9,"vwap":1991},"2025-09-02",38.89,38.946,38.855,{"date":1993,"open":1875,"high":1908,"low":1576,"close":1994,"change":1995,"percent_change":282,"volume":1283,"transactions":9,"vwap":1994},"2025-08-29",39.089001,-0.101,{"date":1997,"open":1852,"high":1852,"low":1576,"close":1998,"change":1183,"percent_change":442,"volume":1999,"transactions":9,"vwap":1998},"2025-08-28",39.19,4400,{"date":2001,"open":1875,"high":2002,"low":1875,"close":1873,"change":2003,"percent_change":2004,"volume":1618,"transactions":9,"vwap":1873},"2025-08-27",39.32,0.154,0.39,{"date":2006,"open":1949,"high":1949,"low":1780,"close":2007,"change":2008,"percent_change":364,"volume":2009,"transactions":9,"vwap":2007},"2025-08-26",39.116,-0.055,7900,{"date":2011,"open":2012,"high":2012,"low":1580,"close":2013,"change":2014,"percent_change":1905,"volume":2015,"transactions":9,"vwap":2013},"2025-08-25",39.31,39.171,-0.245,11700,{"date":2017,"open":1508,"high":1450,"low":1508,"close":2018,"change":2019,"percent_change":2020,"volume":917,"transactions":9,"vwap":2018},"2025-08-22",39.416,0.701,1.81,{"date":2022,"open":1545,"high":1621,"low":2023,"close":2024,"change":2025,"percent_change":677,"volume":943,"transactions":9,"vwap":2024},"2025-08-21",38.645,38.715,-0.084,{"date":2027,"open":1942,"high":2028,"low":1942,"close":1529,"change":2029,"percent_change":117,"volume":966,"transactions":9,"vwap":1529},"2025-08-20",38.994,0.119,{"date":2031,"open":2032,"high":1515,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-19",38.42,38.68,0.251,0.65,86100,{"date":2038,"open":1544,"high":1544,"low":2039,"close":2040,"change":2041,"percent_change":312,"volume":890,"transactions":9,"vwap":2040},"2025-08-18",38.372,38.429,-0.093,{"date":2043,"open":1516,"high":2044,"low":1550,"close":2045,"change":2046,"percent_change":2047,"volume":1684,"transactions":9,"vwap":2045},"2025-08-15",38.901,38.522,-0.268,-0.69,{"date":2049,"open":1627,"high":2050,"low":2051,"close":1979,"change":1945,"percent_change":382,"volume":2052,"transactions":9,"vwap":1979},"2025-08-14",38.823,38.63,9000,{"date":2054,"open":1510,"high":2055,"low":1510,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-13",38.999,0.574,1.49,9400,{"date":2060,"open":1680,"high":1602,"low":2061,"close":2062,"change":2063,"percent_change":89,"volume":857,"transactions":9,"vwap":2062},"2025-08-12",38.141,38.425,0.426,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1300,"percent_change":443,"volume":2069,"transactions":9,"vwap":2068},"2025-08-11",38.27,37.93,37.999,19000,{"date":2071,"open":1717,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":587,"volume":2076,"transactions":9,"vwap":2074},"2025-08-08",38.31,38.125,38.175,-0.015,10400,{"date":2078,"open":1713,"high":1713,"low":2079,"close":1644,"change":954,"percent_change":173,"volume":2080,"transactions":9,"vwap":1644},"2025-08-07",38.040001,8100,{"date":2082,"open":1595,"high":1595,"low":2083,"close":2084,"change":2085,"percent_change":392,"volume":2076,"transactions":9,"vwap":2084},"2025-08-06",38.15,38.2,-0.191,{"date":2087,"open":2032,"high":1602,"low":2088,"close":2089,"change":2008,"percent_change":364,"volume":2090,"transactions":9,"vwap":2089},"2025-08-05",38.262,38.391,37700,{"date":2092,"open":1726,"high":2093,"low":1726,"close":2094,"change":2095,"percent_change":2096,"volume":1316,"transactions":9,"vwap":2094},"2025-08-04",38.495,38.446,0.298,0.78,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1028,"volume":1251,"transactions":9,"vwap":2101},"2025-08-01",38.28,37.78,38.148,-0.307,{"date":2104,"open":1695,"high":2105,"low":1695,"close":2106,"change":2107,"percent_change":1040,"volume":2052,"transactions":9,"vwap":2106},"2025-07-31",38.655,38.455,-0.064,{"date":2109,"open":1520,"high":1520,"low":2110,"close":2111,"change":1691,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-30",38.365,38.519,-1.1,6300,{"date":2115,"open":1555,"high":2116,"low":1979,"close":2116,"change":2117,"percent_change":1236,"volume":2118,"transactions":9,"vwap":2116},"2025-07-29",38.948,0.075,8500,{"date":2120,"open":1948,"high":1948,"low":1521,"close":1639,"change":2121,"percent_change":392,"volume":2122,"transactions":9,"vwap":1639},"2025-07-28",-0.197,10900,{"date":2124,"open":1930,"high":1948,"low":1515,"close":1568,"change":2125,"percent_change":562,"volume":2126,"transactions":9,"vwap":1568},"2025-07-25",0.191,8200,{"date":2128,"open":1612,"high":1994,"low":1521,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-07-24",38.879,-0.189,-0.48,50700,{"date":2134,"open":1854,"high":1994,"low":1520,"close":1909,"change":2135,"percent_change":870,"volume":2136,"transactions":9,"vwap":1909},"2025-07-23",0.068,6000,{"date":2138,"open":2139,"high":1930,"low":2139,"close":1930,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1930},"2025-07-22",38.39,0.57,1.48,9300,{"date":2144,"open":2145,"high":1545,"low":2032,"close":1713,"change":459,"percent_change":1301,"volume":2146,"transactions":9,"vwap":1713},"2025-07-21",38.69,11300,{"date":2148,"open":2033,"high":2149,"low":2150,"close":2151,"change":594,"percent_change":1074,"volume":1338,"transactions":9,"vwap":2151},"2025-07-18",38.712,38.454,38.59,{"date":2153,"open":1759,"high":1542,"low":1759,"close":1542,"change":2004,"percent_change":1096,"volume":2154,"transactions":9,"vwap":1542},"2025-07-17",8400,{"date":2156,"open":2157,"high":1644,"low":2158,"close":1759,"change":1135,"percent_change":478,"volume":2159,"transactions":9,"vwap":1759},"2025-07-16",38.11,37.846,12000,{"date":2161,"open":2162,"high":2162,"low":2079,"close":2079,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2079},"2025-07-15",38.49,-0.545,-1.41,26100,{"date":2167,"open":1544,"high":2051,"low":1702,"close":2168,"change":2169,"percent_change":954,"volume":1938,"transactions":9,"vwap":2168},"2025-07-14",38.585,-0.005,{"date":2171,"open":1941,"high":2172,"low":1770,"close":2151,"change":677,"percent_change":313,"volume":1767,"transactions":9,"vwap":2151},"2025-07-11",38.755,{"date":2174,"open":2175,"high":1989,"low":1598,"close":1515,"change":2176,"percent_change":1366,"volume":2177,"transactions":9,"vwap":1515},"2025-07-10",38.52,0.225,38000,{"date":2179,"open":1941,"high":1941,"low":2139,"close":2168,"change":595,"percent_change":692,"volume":1131,"transactions":9,"vwap":2168},"2025-07-09",{"date":2181,"open":1816,"high":2182,"low":1816,"close":2183,"change":2176,"percent_change":136,"volume":1260,"transactions":9,"vwap":2183},"2025-07-08",38.588,38.515,{"date":2185,"open":2162,"high":2186,"low":2187,"close":1717,"change":245,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1717},"2025-07-07",38.594,38.126,-0.83,15300,{"date":2191,"open":1941,"high":1556,"low":1510,"close":1569,"change":976,"percent_change":844,"volume":1206,"transactions":9,"vwap":1569},"2025-07-03",{"date":2193,"open":2032,"high":1544,"low":2194,"close":1550,"change":274,"percent_change":693,"volume":810,"transactions":9,"vwap":1550},"2025-07-02",38.275,{"date":2196,"open":2100,"high":1503,"low":2100,"close":2197,"change":1002,"percent_change":1367,"volume":1428,"transactions":9,"vwap":2197},"2025-07-01",38.34,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1250,"percent_change":1250,"volume":2204,"transactions":9,"vwap":2203},"2025-06-30",37.73,37.847,37.64,37.8,226400,{"date":2206,"open":1753,"high":2207,"low":2208,"close":2203,"change":1135,"percent_change":334,"volume":1684,"transactions":9,"vwap":2203},"2025-06-27",37.944,37.61,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1403,"percent_change":889,"volume":2215,"transactions":9,"vwap":2214},"2025-06-26",37.52,37.68,37.43,37.67,46400,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":1109,"percent_change":1271,"volume":2221,"transactions":9,"vwap":2220},"2025-06-25",37.75,37.35,37.41,27600,{"date":2223,"open":2224,"high":1738,"low":2225,"close":2226,"change":2227,"percent_change":1811,"volume":2228,"transactions":9,"vwap":2226},"2025-06-24",37.63,37.58,37.79,0.201,15100,{"date":2230,"open":2231,"high":2202,"low":2232,"close":2233,"change":2234,"percent_change":1474,"volume":1592,"transactions":9,"vwap":2233},"2025-06-23",37.51,37.33,37.589,0.239,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2219,"change":1250,"percent_change":1250,"volume":2239,"transactions":9,"vwap":2219},"2025-06-20",37.55,37.3,12200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2219,"change":458,"percent_change":146,"volume":1228,"transactions":9,"vwap":2219},"2025-06-18",37.45,37.56,37.34,{"date":2246,"open":2202,"high":2247,"low":2248,"close":2249,"change":282,"percent_change":2047,"volume":1260,"transactions":9,"vwap":2249},"2025-06-17",37.694,37.36,37.42,{"date":2251,"open":1744,"high":1744,"low":2243,"close":2212,"change":1135,"percent_change":334,"volume":1572,"transactions":9,"vwap":2212},"2025-06-16",{"date":2253,"open":2203,"high":2203,"low":2254,"close":2237,"change":303,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2237},"2025-06-13",37.49,-0.77,29900,{"date":2258,"open":2259,"high":1738,"low":2260,"close":1738,"change":630,"percent_change":1440,"volume":977,"transactions":9,"vwap":1738},"2025-06-12",37.65,37.598,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":363,"percent_change":459,"volume":1572,"transactions":9,"vwap":2265},"2025-06-11",37.91,37.57,37.7,{"date":2267,"open":2259,"high":2268,"low":2269,"close":2270,"change":422,"percent_change":136,"volume":777,"transactions":9,"vwap":2270},"2025-06-10",37.835,37.6,37.76,{"date":2272,"open":2273,"high":1658,"low":2274,"close":2275,"change":601,"percent_change":1135,"volume":2276,"transactions":9,"vwap":2275},"2025-06-09",37.5,37.402,37.54,10500,{"date":2278,"open":2231,"high":2279,"low":2280,"close":2254,"change":203,"percent_change":790,"volume":1971,"transactions":9,"vwap":2254},"2025-06-06",37.566,37.398,{"date":2282,"open":2248,"high":2248,"low":2283,"close":2284,"change":67,"percent_change":1412,"volume":2285,"transactions":9,"vwap":2284},"2025-06-05",37.080002,37.21,17000,{"date":2287,"open":2211,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":541,"volume":2291,"transactions":9,"vwap":2289},"2025-06-04",37.546,37.26,-0.185,90600,{"date":2293,"open":2294,"high":2254,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-06-03",37.19,36.989,37.445,0.343,0.92,138300,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":422,"volume":2306,"transactions":9,"vwap":2304},"2025-06-02",37.15,36.792,37.102,0.082,527300,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":856,"percent_change":601,"volume":2122,"transactions":9,"vwap":2312},"2025-05-30",36.96,37.087002,36.83,37.02,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2315,"change":1236,"percent_change":215,"volume":2239,"transactions":9,"vwap":2315},"2025-05-29",37,37.049999,36.71,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":1032,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-28",37.29,36.81,-1.18,45700,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":1547,"transactions":9,"vwap":2329},"2025-05-27",37.11,37.32,36.95,37.25,0.5,1.36,{"date":2333,"open":2334,"high":2321,"low":2334,"close":2335,"change":1017,"percent_change":701,"volume":1097,"transactions":9,"vwap":2335},"2025-05-23",36.42,36.75,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":282,"percent_change":717,"volume":1818,"transactions":9,"vwap":2341},"2025-05-22",36.77,36.88,36.506,36.66,{"date":2343,"open":2273,"high":2273,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1796,"transactions":9,"vwap":2345},"2025-05-21",36.91,36.92,-0.73,-1.94,{"date":2349,"open":1753,"high":1725,"low":2350,"close":2259,"change":364,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2259},"2025-05-20",37.62,-0.37,7100,{"date":2354,"open":2225,"high":1725,"low":2273,"close":2226,"change":2355,"percent_change":452,"volume":2015,"transactions":9,"vwap":2226},"2025-05-19",-0.036,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":988,"volume":1964,"transactions":9,"vwap":2359},"2025-05-16",37.48,37.826,37.425,0.356,{"date":2363,"open":2364,"high":2358,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-15",37.09,37.47,0.41,1.11,9700,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2188,"volume":2375,"transactions":9,"vwap":2373},"2025-05-14",37.31,36.98,37.060001,-0.31,9100,{"date":2377,"open":2289,"high":2273,"low":2289,"close":2378,"change":1017,"percent_change":432,"volume":983,"transactions":9,"vwap":2378},"2025-05-13",37.37,{"date":2380,"open":2371,"high":2381,"low":2364,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-12",37.46,37.28,0.837,2.3,23600,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1403,"volume":1842,"transactions":9,"vwap":2390},"2025-05-09",36.58,36.376,36.443,0.094,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1200,"volume":1649,"transactions":9,"vwap":2397},"2025-05-08",36.29,36.7,36.189,36.349,0.258,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":631,"volume":2406,"transactions":9,"vwap":2404},"2025-05-07",36.029999,36.239,35.92,36.091,0.115,12500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1109,"volume":1938,"transactions":9,"vwap":2412},"2025-05-06",35.99,36.172,35.901,35.976,-0.137,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1927,"transactions":9,"vwap":2419},"2025-05-05",36.11,36.305,36,36.113,-0.257,-0.71,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":136,"percent_change":2428,"volume":1523,"transactions":9,"vwap":2427},"2025-05-02",36.15,36.4,35.98,36.37,1.65,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1412,"percent_change":821,"volume":2435,"transactions":9,"vwap":2434},"2025-05-01",35.81,36.103,35.75,35.78,21600,{"date":2437,"open":2433,"high":2438,"low":179,"close":2438,"change":2439,"percent_change":302,"volume":2440,"transactions":9,"vwap":2438},"2025-04-30",35.91,-0.042,28900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":768,"volume":1338,"transactions":9,"vwap":2446},"2025-04-29",35.71,36.040001,35.609,35.952,0.098,{"date":183,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":631,"volume":1260,"transactions":9,"vwap":2452},35.74,35.88,35.615,35.854,0.114]