[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPIF":3,"homepage-market-summary":29,"stock-historical-TPIF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPIF","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 International ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},2.146,0.7848,"Monthly",{"close":17,"open":18,"high":17,"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},36.57,36.51,36.365,36.7579,-0.1879,-0.51,18216.838541,39.15,32.782,34191.12128577291,59.5,1722,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.71,31241,11402971.442729,22.19,"2025-04-28",[184,187,196,207,218,229,239,249,259,270,280,290,299,310,320,328,338,349,357,368,378,387,397,408,417,426,435,445,455,465,472,480,487,494,502,510,518,527,536,545,554,563,571,580,589,598,608,615,625,634,644,651,660,666,674,682,689,696,705,712,722,730,740,747,752,758,765,771,777,781,789,795,803,811,817,822,829,836,842,848,855,862,869,876,885,890,893,899,904,909,914,917,922,929,935,942,945,949,956,961,964,967,973,977,985,991,995,1000,1007,1014,1021,1027,1032,1037,1042,1047,1051,1055,1061,1067,1071,1074,1077,1081,1086,1090,1094,1100,1106,1112,1117,1123,1130,1139,1147,1154,1162,1169,1175,1183,1191,1198,1204,1212,1219,1227,1232,1237,1241,1246,1252,1258,1263,1268,1274,1281,1286,1290,1294,1301,1306,1311,1314,1318,1322,1326,1331,1333,1339,1344,1350,1354,1359,1363,1370,1375,1378,1383,1387,1392,1399,1407,1413,1417,1425,1430,1435,1440,1447,1451,1459,1466,1474,1480,1488,1495,1501,1507,1512,1518,1524,1529,1534,1542,1548,1553,1557,1562,1568,1575,1578,1583,1588,1594,1600,1605,1612,1619,1627,1633,1641,1647,1654,1663,1671,1677,1680,1682,1686,1692,1699,1707,1712,1717,1725,1730,1734,1737,1742,1748,1755,1763,1770,1774,1779,1785,1791,1797,1803,1808,1815,1819,1824,1829,1835,1842,1847,1850,1857,1861,1868,1877,1881,1887,1891,1895,1901,1906,1913,1918,1921,1926,1930,1936,1941,1947,1952,1959,1968,1973,1981,1986,1991,1997,2003,2010,2015,2020,2026,2032,2036,2041,2045,2052,2060,2067,2075,2080,2086,2093,2102,2109,2114,2121,2128,2132,2139,2145,2151,2156,2162,2169,2174,2179,2181,2186,2191,2198,2205,2210,2215,2220,2227,2232,2238,2246,2254,2260,2265,2272,2277,2285,2287,2290,2295,2301,2306,2312,2317,2325,2333,2342,2349,2356,2363,2369,2375,2380,2385,2390,2397,2405,2411,2419,2426,2432,2438,2444,2448,2452,2459,2464,2471,2478,2484],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},206,36.4774,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":185,"vwap":195},"2026-10-07",36.8,36.85,36.6805,-0.5221,-1.4,16992.668696,36.7679,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",37.35,37.378,37.228271,37.28,0.04,0.11,15414.190115,231,37.297,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",37.06,37.26,36.9901,37.24,0.05,0.13,19926.178859,199,37.151,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",37.11,37.21,36.84,37.19,0.38,1.03,35171.610249,232,37.0409,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",37.02,36.62,36.81,-0.305,-0.82,30644.089346,237,36.7786,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",37.48,36.87,37.115,-0.27,-0.72,27707.164548,236,37.191,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",37.51,36.98,37.385,-0.2101,-0.56,34361.786337,275,37.2751,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",37.62,37.7195,37.5112,37.595057,-0.1902,-0.5,33761.3591,162,37.5973,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":150,"volume":277,"transactions":278,"vwap":279},"2026-09-25",37.7,37.81,37.52,37.7853,0.2753,8805.1703,110,37.6387,{"date":281,"open":282,"high":283,"low":284,"close":251,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",37.56,37.6,37.29,-0.11,-0.29,25579.59121,182,37.5054,{"date":291,"open":292,"high":292,"low":293,"close":261,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",37.89,37.585,-0.63,-1.65,18276.478338,219,37.6601,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",38.21,38.275,37.99,38.25,0.17,0.45,25047.1915,211,38.1579,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",38.08,38.09,37.897196,0.35,0.93,8022.280178,207,38.0169,{"date":321,"open":322,"high":322,"low":283,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":288,"vwap":327},"2026-09-18",37.78,37.73,-0.38,-1,14788.29427,37.6697,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":268,"vwap":337},"2026-09-17",38.15,38.16,38.06,38.11,0.46,1.22,14314.403409,38.1025,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",37.93,38.02,37.46,37.65,-0.1556,-0.41,23898.89834,195,37.8321,{"date":350,"open":351,"high":351,"low":272,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":297,"vwap":356},"2026-09-15",37.91,37.8056,-0.1725,-0.45,14486.797588,37.8073,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",37.94,38.175,37.85,37.9781,-0.3919,-1.02,21397.61798,416,38.0187,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",38.5,38.2802,38.37,0.37,0.97,22586.445296,340,38.3709,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":345,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",38.19,37.9201,38,-1.07,14457.214708,256,38.0504,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",38.63,38.355,38.41,-0.35,-0.9,16962.890697,370,38.4867,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",38.88,38.92,38.725,38.76,-0.1552,-0.4,26979.31853,511,38.8385,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":145,"volume":414,"transactions":415,"vwap":416},"2026-09-04",38.79,38.9971,38.9152,-0.0748,9690.004424,185,38.8739,{"date":418,"open":399,"high":419,"low":410,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",39.03,38.99,0.49,1.27,21194.023933,298,38.9233,{"date":427,"open":391,"high":428,"low":429,"close":370,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",38.53,38.365,0.18,0.47,58273.090598,277,38.4395,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":111,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",38.51,38.54,38.205,38.32,-1.01,16659.52133,244,38.3733,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",38.9,38.635,38.71,-0.04,-0.1,12571.488819,208,38.6968,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",39.08,38.68,38.75,-0.23,-0.59,7468.3494,218,38.7919,{"date":466,"open":447,"high":467,"low":468,"close":467,"change":469,"percent_change":213,"volume":470,"transactions":347,"vwap":471},"2026-08-27",38.98,38.7728,0.02,32310.137,38.8751,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":145,"percent_change":477,"volume":478,"transactions":268,"vwap":479},"2026-08-26",39.14,38.89,38.96,-0.49,18905.140796,38.959,{"date":481,"open":419,"high":24,"low":482,"close":24,"change":483,"percent_change":140,"volume":484,"transactions":485,"vwap":486},"2026-08-25",39,0.27,11648.590005,140,39.0419,{"date":488,"open":489,"high":489,"low":490,"close":399,"change":450,"percent_change":451,"volume":491,"transactions":492,"vwap":493},"2026-08-24",38.91,38.768996,33607.451084,306,38.8473,{"date":495,"open":467,"high":467,"low":496,"close":400,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",38.82,0.28,0.72,13896.170972,141,38.94,{"date":503,"open":504,"high":459,"low":505,"close":506,"change":450,"percent_change":451,"volume":507,"transactions":508,"vwap":509},"2026-08-20",38.61,38.575,38.64,16197.834422,183,38.6226,{"date":511,"open":512,"high":513,"low":514,"close":458,"change":497,"percent_change":150,"volume":515,"transactions":516,"vwap":517},"2026-08-19",38.7,38.72,38.56,29202.6078,200,38.6481,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",38.6,38.4,-0.46,-1.18,21280.100462,498,38.504,{"date":528,"open":529,"high":530,"low":458,"close":531,"change":66,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",38.93,39.02,38.86,-0.13,46574.320611,359,38.8636,{"date":537,"open":482,"high":538,"low":539,"close":489,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",39.0126,38.8401,0.035,0.09,22528.5238,197,38.917,{"date":546,"open":400,"high":400,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",38.8,38.875,0.03,0.08,17945.999298,291,38.8711,{"date":555,"open":419,"high":419,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",38.805,38.845,0.155,0.4,24756.852611,282,38.8967,{"date":564,"open":496,"high":496,"low":565,"close":566,"change":567,"percent_change":172,"volume":568,"transactions":569,"vwap":570},"2026-08-11",38.62,38.69,-0.01,53960.611155,346,38.6965,{"date":572,"open":566,"high":573,"low":574,"close":512,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",38.74,38.6401,-0.22,-0.57,22073.252644,286,38.6902,{"date":581,"open":582,"high":582,"low":583,"close":400,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",39.01,38.81,0.34,0.88,17981.334904,260,38.849,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":567,"volume":595,"transactions":596,"vwap":597},"2026-08-06",38.65,38.49,38.58,-0.005,41685.091988,268,38.5511,{"date":599,"open":565,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",38.73,38.47,38.585,0.075,0.19,17220.989444,192,38.5921,{"date":609,"open":610,"high":437,"low":611,"close":437,"change":431,"percent_change":612,"volume":613,"transactions":453,"vwap":614},"2026-08-04",38.3,38.1962,1.24,27117.620743,38.4022,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",37.84,38.04,37.835,0.16,0.42,35857.982315,281,37.941,{"date":626,"open":382,"high":382,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",37.58,37.88,-0.34,-0.89,36096.627821,279,37.8454,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",37.83,38.24,38.22,0.92,2.47,10713.451287,144,38.0233,{"date":645,"open":251,"high":272,"low":209,"close":646,"change":647,"percent_change":354,"volume":648,"transactions":649,"vwap":650},"2026-07-29",37.3,-0.17,46193.217408,385,37.357,{"date":652,"open":201,"high":653,"low":654,"close":655,"change":172,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",37.5199,37.225,37.47,-0.08,18927.271863,369,37.4455,{"date":661,"open":272,"high":272,"low":662,"close":663,"change":52,"percent_change":483,"volume":664,"transactions":433,"vwap":665},"2026-07-27",37.3499,37.5,19427.698972,37.4727,{"date":667,"open":241,"high":282,"low":668,"close":669,"change":620,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",37.33,37.4,0.43,24702.945478,248,37.4247,{"date":675,"open":676,"high":284,"low":677,"close":212,"change":678,"percent_change":679,"volume":680,"transactions":308,"vwap":681},"2026-07-23",37.14,37.085858,-0.32,-0.85,24004.946936,37.1858,{"date":683,"open":684,"high":685,"low":282,"close":282,"change":469,"percent_change":213,"volume":686,"transactions":687,"vwap":688},"2026-07-22",37.61,37.68,31990.24525,258,37.6334,{"date":690,"open":669,"high":282,"low":212,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":623,"vwap":695},"2026-07-21",37.54,0.5,1.35,20314.954663,37.4533,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":516,"vwap":704},"2026-07-20",37.32,37.01,37.04,-0.31,-0.83,18277.965701,37.1951,{"date":706,"open":707,"high":708,"low":209,"close":198,"change":450,"percent_change":285,"volume":709,"transactions":710,"vwap":711},"2026-07-17",37.13,37.411118,26023.2244,274,37.3512,{"date":713,"open":714,"high":715,"low":698,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",37.42,37.505,37.39,-0.24,-0.64,43737.119578,261,37.3903,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":52,"percent_change":483,"volume":727,"transactions":728,"vwap":729},"2026-07-15",37.66,37.358,37.63,45815.6129,389,37.5713,{"date":731,"open":343,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",37.685,37.5018,37.53,0.29,0.78,17473.939837,561,37.5745,{"date":741,"open":342,"high":742,"low":743,"close":212,"change":629,"percent_change":393,"volume":744,"transactions":745,"vwap":746},"2026-07-13",37.69,37.175,43066.651942,308,37.3633,{"date":748,"open":274,"high":749,"low":663,"close":627,"change":604,"percent_change":750,"volume":751,"transactions":9,"vwap":627},"2026-07-10",37.64,0.51,37700,{"date":753,"open":754,"high":755,"low":754,"close":716,"change":756,"percent_change":620,"volume":757,"transactions":9,"vwap":716},"2026-07-09",37.31,37.44,0.06,18000,{"date":759,"open":760,"high":668,"low":761,"close":668,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":668},"2026-07-08",37.17,36.881,-0.25,-0.67,9500,{"date":766,"open":767,"high":767,"low":768,"close":627,"change":345,"percent_change":769,"volume":770,"transactions":9,"vwap":627},"2026-07-07",37.87,37.472,-1.08,19700,{"date":772,"open":628,"high":773,"low":774,"close":303,"change":670,"percent_change":775,"volume":776,"transactions":9,"vwap":303},"2026-07-06",38.014999,37.8,1.14,40200,{"date":778,"open":261,"high":322,"low":201,"close":282,"change":670,"percent_change":779,"volume":780,"transactions":9,"vwap":282},"2026-07-02",1.16,27300,{"date":782,"open":783,"high":784,"low":785,"close":707,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":707},"2026-07-01",37.12,37.22,37.028999,-0.18,-0.48,27800,{"date":790,"open":791,"high":754,"low":792,"close":754,"change":793,"percent_change":584,"volume":794,"transactions":9,"vwap":754},"2026-06-30",37.2,37.095001,0.125,10200,{"date":796,"open":797,"high":784,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",37.099998,36.95,37.185,0.195,0.53,44500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":324,"volume":810,"transactions":9,"vwap":808},"2026-06-26",37.049999,37.15,36.94,36.99,-0.14,30900,{"date":812,"open":284,"high":284,"low":813,"close":707,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":707},"2026-06-25",37.054001,0.26,0.71,34000,{"date":818,"open":819,"high":807,"low":820,"close":242,"change":66,"percent_change":809,"volume":821,"transactions":9,"vwap":242},"2026-06-24",36.86,36.713,24900,{"date":823,"open":798,"high":707,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",36.91,36.92,-0.78,-2.07,20500,{"date":830,"open":831,"high":832,"low":261,"close":272,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":272},"2026-06-22",37.72,37.82,-0.028,-0.07,21500,{"date":837,"open":292,"high":292,"low":838,"close":839,"change":840,"percent_change":430,"volume":841,"transactions":9,"vwap":839},"2026-06-18",37.715,37.728,0.068,21200,{"date":843,"open":844,"high":360,"low":283,"close":724,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":724},"2026-06-17",38.049999,-0.26,-0.69,21800,{"date":849,"open":850,"high":341,"low":628,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",37.97,37.92,0.078,0.21,31800,{"date":856,"open":628,"high":857,"low":322,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",38.0099983,37.842,0.382,1.02,17300,{"date":863,"open":864,"high":865,"low":866,"close":342,"change":541,"percent_change":867,"volume":868,"transactions":9,"vwap":342},"2026-06-12",37.37,37.531,37.235,0.24,22100,{"date":870,"open":871,"high":864,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-11",36.64,36.61,0.96,2.64,13300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",36.63,36.789,36.35,36.41,-0.36,-0.98,29000,{"date":886,"open":806,"high":806,"low":887,"close":888,"change":451,"percent_change":244,"volume":889,"transactions":9,"vwap":888},"2026-06-09",36.39,36.77,28200,{"date":891,"open":797,"high":806,"low":242,"close":242,"change":167,"percent_change":72,"volume":892,"transactions":9,"vwap":242},"2026-06-08",18200,{"date":894,"open":655,"high":655,"low":895,"close":896,"change":325,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-05",36.65,36.75,-2.65,31600,{"date":900,"open":724,"high":901,"low":274,"close":901,"change":853,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-04",37.75,0.56,26000,{"date":905,"open":906,"high":906,"low":342,"close":691,"change":907,"percent_change":255,"volume":908,"transactions":9,"vwap":691},"2026-06-03",37.76,-0.21,23100,{"date":910,"open":911,"high":912,"low":684,"close":901,"change":66,"percent_change":532,"volume":913,"transactions":9,"vwap":901},"2026-06-02",37.67,37.925,268800,{"date":915,"open":749,"high":916,"low":274,"close":774,"change":285,"percent_change":286,"volume":875,"transactions":9,"vwap":774},"2026-06-01",37.9,{"date":918,"open":341,"high":919,"low":767,"close":351,"change":920,"percent_change":620,"volume":921,"transactions":9,"vwap":351},"2026-05-29",38.12,0.062,36500,{"date":923,"open":261,"high":340,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-28",37.576,37.848,0.113,0.3,41600,{"date":930,"open":303,"high":303,"low":742,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",37.735,-0.377,-0.99,29100,{"date":936,"open":333,"high":937,"low":359,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",38.13,38.112,0.512,1.36,31700,{"date":943,"open":911,"high":911,"low":282,"close":283,"change":451,"percent_change":244,"volume":944,"transactions":9,"vwap":283},"2026-05-22",12300,{"date":946,"open":212,"high":322,"low":676,"close":272,"change":947,"percent_change":801,"volume":948,"transactions":9,"vwap":272},"2026-05-21",0.2,24100,{"date":950,"open":951,"high":274,"low":952,"close":663,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":663},"2026-05-20",37.029999,36.97,0.6,1.63,23900,{"date":957,"open":952,"high":952,"low":958,"close":959,"change":404,"percent_change":383,"volume":960,"transactions":9,"vwap":959},"2026-05-19",36.875,36.9,19200,{"date":962,"open":284,"high":646,"low":252,"close":646,"change":72,"percent_change":106,"volume":963,"transactions":9,"vwap":646},"2026-05-18",17500,{"date":965,"open":223,"high":223,"low":952,"close":952,"change":826,"percent_change":827,"volume":966,"transactions":9,"vwap":952},"2026-05-15",96800,{"date":968,"open":969,"high":970,"low":911,"close":901,"change":971,"percent_change":947,"volume":972,"transactions":9,"vwap":901},"2026-05-14",37.79,37.824,0.076,72600,{"date":974,"open":323,"high":361,"low":911,"close":975,"change":450,"percent_change":285,"volume":976,"transactions":9,"vwap":975},"2026-05-13",37.674,64800,{"date":978,"open":979,"high":980,"low":734,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-12",37.77,37.789,37.714,-0.346,-0.91,36900,{"date":986,"open":313,"high":987,"low":850,"close":988,"change":989,"percent_change":549,"volume":990,"transactions":9,"vwap":988},"2026-05-11",38.14,38.060001,0.01,54300,{"date":992,"open":382,"high":988,"low":292,"close":844,"change":853,"percent_change":993,"volume":994,"transactions":9,"vwap":844},"2026-05-08",0.55,33700,{"date":996,"open":372,"high":372,"low":636,"close":617,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":617},"2026-05-07",-0.505,-1.32,18300,{"date":1001,"open":372,"high":521,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",38.23,38.345,0.725,1.93,19100,{"date":1008,"open":755,"high":1009,"low":1010,"close":261,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":261},"2026-05-05",37.635,37.34,0.531,1.43,16900,{"date":1015,"open":669,"high":1016,"low":231,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",37.45,37.089001,-0.541,-1.44,23800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":726,"change":66,"percent_change":532,"volume":1026,"transactions":9,"vwap":726},"2026-05-01",37.71,37.817,37.59,40300,{"date":1028,"open":754,"high":1029,"low":791,"close":685,"change":316,"percent_change":1030,"volume":1031,"transactions":9,"vwap":685},"2026-04-30",37.713,2.53,309200,{"date":1033,"open":805,"high":805,"low":1034,"close":896,"change":354,"percent_change":1035,"volume":1036,"transactions":9,"vwap":896},"2026-04-29",36.74,-1.21,120100,{"date":1038,"open":1039,"high":1040,"low":252,"close":791,"change":834,"percent_change":145,"volume":1041,"transactions":9,"vwap":791},"2026-04-28",37.18,37.23,19300,{"date":1043,"open":755,"high":755,"low":221,"close":1044,"change":1045,"percent_change":172,"volume":1046,"transactions":9,"vwap":1044},"2026-04-27",37.27,-0.012,20900,{"date":1048,"open":1044,"high":698,"low":676,"close":1049,"change":1050,"percent_change":604,"volume":770,"transactions":9,"vwap":1049},"2026-04-24",37.282,0.072,{"date":1052,"open":1053,"high":663,"low":958,"close":221,"change":244,"percent_change":245,"volume":1054,"transactions":9,"vwap":221},"2026-04-23",37.36,29800,{"date":1056,"open":1057,"high":1057,"low":716,"close":241,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":241},"2026-04-22",37.57,0.217,0.58,9600,{"date":1062,"open":322,"high":322,"low":221,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-21",37.263,-0.657,-1.73,22600,{"date":1068,"open":1069,"high":341,"low":636,"close":851,"change":647,"percent_change":354,"volume":1070,"transactions":9,"vwap":851},"2026-04-20",37.96,25100,{"date":1072,"open":638,"high":302,"low":313,"close":313,"change":224,"percent_change":1073,"volume":963,"transactions":9,"vwap":313},"2026-04-17",1.01,{"date":1075,"open":340,"high":340,"low":1016,"close":1023,"change":285,"percent_change":286,"volume":1076,"transactions":9,"vwap":1023},"2026-04-16",38000,{"date":1078,"open":273,"high":361,"low":272,"close":832,"change":1079,"percent_change":717,"volume":1080,"transactions":9,"vwap":832},"2026-04-15",-0.09,25300,{"date":1082,"open":617,"high":850,"low":1083,"close":351,"change":1084,"percent_change":1059,"volume":1085,"transactions":9,"vwap":351},"2026-04-14",37.827,0.22,24300,{"date":1087,"open":676,"high":742,"low":1088,"close":742,"change":853,"percent_change":902,"volume":1089,"transactions":9,"vwap":742},"2026-04-13",36.935,16200,{"date":1091,"open":749,"high":749,"low":1092,"close":241,"change":203,"percent_change":735,"volume":1093,"transactions":9,"vwap":241},"2026-04-10",37.325,25400,{"date":1095,"open":760,"high":1096,"low":1097,"close":864,"change":762,"percent_change":1098,"volume":1099,"transactions":9,"vwap":864},"2026-04-09",37.444,37.040001,-0.66,51500,{"date":1101,"open":906,"high":906,"low":1102,"close":261,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":261},"2026-04-08",37.405,1.06,2.9,36400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":567,"percent_change":172,"volume":1111,"transactions":9,"vwap":1109},"2026-04-07",36.43,36.56,36.064999,26600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":17,"change":814,"percent_change":498,"volume":1041,"transactions":9,"vwap":17},"2026-04-06",36.48,36.59,36.37,{"date":1118,"open":1119,"high":1108,"low":1119,"close":1120,"change":145,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-02",35.79,36.31,-0.52,53000,{"date":1124,"open":1114,"high":1125,"low":1126,"close":1127,"change":334,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-01",36.66,36.38,36.5,1.28,19900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",35.52,36.084999,35.33,36.040001,1.11,3.18,48700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-30",35.21,35.25,34.895,34.93,0,21400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1144,"change":1152,"percent_change":576,"volume":1153,"transactions":9,"vwap":1144},"2026-03-27",34.97,35.16,34.81,-0.2,36200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1065,"volume":1161,"transactions":9,"vwap":1159},"2026-03-26",35.37,35.63,35.09,35.13,-0.62,22800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":306,"percent_change":422,"volume":1168,"transactions":9,"vwap":1167},"2026-03-25",35.76,35.83,35.6,35.75,10800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":786,"percent_change":22,"volume":1174,"transactions":9,"vwap":1173},"2026-03-24",35,35.426,35.3,15100,{"date":1176,"open":1173,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-23",35.69,35.096001,35.48,0.741,2.13,18600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",35.73,34.64,34.739,-1.181,-3.29,74800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":469,"percent_change":756,"volume":1197,"transactions":9,"vwap":1196},"2026-03-19",35.34,35.97,35.335,35.92,54400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":576,"percent_change":1203,"volume":1089,"transactions":9,"vwap":1202},"2026-03-18",36.29,36.33,35.9,-1.56,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":620,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-17",36.55,36.659,36.36,36.47,0.44,56500,{"date":1213,"open":1214,"high":1208,"low":1215,"close":1120,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1120},"2026-03-16",36.19,36.075001,0.62,1.74,25700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1177,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1177},"2026-03-13",36.25,36.3,35.675,-0.375,-1.04,26100,{"date":1228,"open":1200,"high":1200,"low":1229,"close":1110,"change":1230,"percent_change":1231,"volume":1182,"transactions":9,"vwap":1110},"2026-03-12",35.94,-0.425,-1.16,{"date":1233,"open":1209,"high":871,"low":1126,"close":1234,"change":285,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",36.49,-0.3,33100,{"date":1238,"open":819,"high":707,"low":1239,"close":1239,"change":66,"percent_change":809,"volume":1240,"transactions":9,"vwap":1239},"2026-03-10",36.6,35700,{"date":1242,"open":1243,"high":895,"low":1244,"close":895,"change":1245,"percent_change":585,"volume":955,"transactions":9,"vwap":895},"2026-03-09",35.95,35.74,0.32,{"date":1247,"open":1248,"high":1249,"low":1243,"close":1201,"change":845,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1201},"2026-03-06",36.07,36.485,-0.71,33000,{"date":1253,"open":189,"high":1254,"low":1200,"close":1115,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1115},"2026-03-05",36.908,-0.735,-1.97,83700,{"date":1259,"open":707,"high":669,"low":808,"close":1092,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1092},"2026-03-04",0.385,1.04,21600,{"date":1264,"open":1265,"high":791,"low":1221,"close":807,"change":59,"percent_change":1266,"volume":1267,"transactions":9,"vwap":807},"2026-03-03",36.72,-3.27,51400,{"date":1269,"open":303,"high":1270,"low":1271,"close":380,"change":787,"percent_change":1272,"volume":1273,"transactions":9,"vwap":380},"2026-03-02",38.265,37.935,-1.24,28600,{"date":1275,"open":573,"high":1276,"low":448,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-27",38.85,38.67,-0.045,-0.12,22900,{"date":1282,"open":449,"high":513,"low":1283,"close":1284,"change":540,"percent_change":541,"volume":1285,"transactions":9,"vwap":1284},"2026-02-26",38.45,38.715,39300,{"date":1287,"open":520,"high":513,"low":1288,"close":458,"change":315,"percent_change":1289,"volume":1093,"transactions":9,"vwap":458},"2026-02-25",38.507,0.91,{"date":1291,"open":331,"high":372,"low":937,"close":1292,"change":214,"percent_change":584,"volume":1293,"transactions":9,"vwap":1292},"2026-02-24",38.33,49900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":656,"percent_change":907,"volume":1300,"transactions":9,"vwap":1299},"2026-02-23",38.31,38.42,38.081001,38.2,34600,{"date":1302,"open":1069,"high":1303,"low":1069,"close":1303,"change":1304,"percent_change":1305,"volume":1129,"transactions":9,"vwap":1303},"2026-02-20",38.28,0.36,0.95,{"date":1307,"open":1308,"high":851,"low":685,"close":851,"change":1309,"percent_change":430,"volume":1310,"transactions":9,"vwap":851},"2026-02-19",37.74,0.07,23600,{"date":1312,"open":340,"high":1313,"low":774,"close":361,"change":989,"percent_change":549,"volume":994,"transactions":9,"vwap":361},"2026-02-18",38.063999,{"date":1315,"open":724,"high":767,"low":1316,"close":617,"change":285,"percent_change":286,"volume":1317,"transactions":9,"vwap":617},"2026-02-17",37.435,23000,{"date":1319,"open":323,"high":850,"low":627,"close":1320,"change":167,"percent_change":1245,"volume":1321,"transactions":9,"vwap":1320},"2026-02-13",37.95,24200,{"date":1323,"open":1324,"high":1324,"low":323,"close":636,"change":111,"percent_change":364,"volume":1325,"transactions":9,"vwap":636},"2026-02-12",38.27,60300,{"date":1327,"open":380,"high":1270,"low":1328,"close":638,"change":497,"percent_change":1329,"volume":1330,"transactions":9,"vwap":638},"2026-02-11",37.955,0.74,14100,{"date":1332,"open":857,"high":857,"low":916,"close":359,"change":541,"percent_change":867,"volume":1218,"transactions":9,"vwap":359},"2026-02-10",{"date":1334,"open":734,"high":1335,"low":734,"close":361,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":361},"2026-02-09",38.029999,0.52,1.39,47500,{"date":1340,"open":1341,"high":668,"low":1341,"close":668,"change":1342,"percent_change":121,"volume":1343,"transactions":9,"vwap":668},"2026-02-06",37,0.77,19800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1109,"change":882,"percent_change":883,"volume":1349,"transactions":9,"vwap":1109},"2026-02-05",36.68,36.83,36.536,10700,{"date":1351,"open":707,"high":1352,"low":1353,"close":825,"change":814,"percent_change":815,"volume":903,"transactions":9,"vwap":825},"2026-02-04",37.179,36.791,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1125,"change":167,"percent_change":72,"volume":955,"transactions":9,"vwap":1125},"2026-02-03",36.53,36.723,36.45,{"date":1360,"open":1126,"high":1361,"low":1126,"close":1361,"change":167,"percent_change":72,"volume":1362,"transactions":9,"vwap":1361},"2026-02-02",36.54,25000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":787,"percent_change":65,"volume":1369,"transactions":9,"vwap":1368},"2026-01-30",36.7,36.78,36.262,36.42,38300,{"date":1371,"open":1097,"high":1372,"low":1373,"close":959,"change":167,"percent_change":72,"volume":1374,"transactions":9,"vwap":959},"2026-01-29",37.087002,36.52,65300,{"date":1376,"open":1034,"high":1366,"low":17,"close":1366,"change":907,"percent_change":576,"volume":1377,"transactions":9,"vwap":1366},"2026-01-28",17100,{"date":1379,"open":233,"high":1341,"low":1380,"close":808,"change":1059,"percent_change":1381,"volume":1382,"transactions":9,"vwap":808},"2026-01-27",36.785,1.59,16400,{"date":1384,"open":1127,"high":1356,"low":1385,"close":881,"change":430,"percent_change":692,"volume":1386,"transactions":9,"vwap":881},"2026-01-26",36.375,29900,{"date":1388,"open":1243,"high":1389,"low":1390,"close":1389,"change":1084,"percent_change":1391,"volume":963,"transactions":9,"vwap":1389},"2026-01-23",36.23,35.822,0.61,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":550,"percent_change":1084,"volume":1398,"transactions":9,"vwap":1397},"2026-01-22",36.029999,36.049999,35.91,36.0099983,119600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":224,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-21",35.71,35.96,35.557,35.93,1.07,19400,{"date":1408,"open":1409,"high":1167,"low":1410,"close":1411,"change":678,"percent_change":630,"volume":1412,"transactions":9,"vwap":1411},"2026-01-20",35.47,35.45,35.55,26800,{"date":1414,"open":1415,"high":1416,"low":1244,"close":1416,"change":756,"percent_change":305,"volume":770,"transactions":9,"vwap":1416},"2026-01-16",35.82,35.87,{"date":1418,"open":1419,"high":1202,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-15",35.84,35.773,35.81,0.14,0.39,34800,{"date":1426,"open":1427,"high":1244,"low":1166,"close":1428,"change":620,"percent_change":306,"volume":1429,"transactions":9,"vwap":1428},"2026-01-14",35.65,35.67,20600,{"date":1431,"open":1428,"high":1428,"low":1432,"close":1432,"change":845,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-13",35.51,-0.73,32200,{"date":1436,"open":1166,"high":1437,"low":1166,"close":1438,"change":1084,"percent_change":1216,"volume":1439,"transactions":9,"vwap":1438},"2026-01-12",35.78,35.77,15600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1411,"change":1445,"percent_change":815,"volume":1446,"transactions":9,"vwap":1411},"2026-01-09",35.36,35.57,35.326,0.25,35000,{"date":1448,"open":1449,"high":1442,"low":1449,"close":1173,"change":620,"percent_change":334,"volume":1450,"transactions":9,"vwap":1173},"2026-01-08",35.11,212800,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-07",35.38,35.060001,35.14,-0.205,-0.58,264700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":793,"percent_change":315,"volume":1465,"transactions":9,"vwap":1464},"2026-01-06",35.39,35.44,35.26,35.345,48900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":604,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-05",34.99,35.32,34.92,35.22,0.54,32800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":315,"percent_change":1073,"volume":1479,"transactions":9,"vwap":1477},"2026-01-02",35.0099983,35.029999,34.781,16000,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-31",34.8,34.67,34.68,-0.184,-0.53,21300,{"date":1489,"open":1490,"high":1468,"low":1491,"close":1492,"change":1493,"percent_change":203,"volume":1494,"transactions":9,"vwap":1492},"2025-12-30",34.9,34.86,34.864,0.039,271500,{"date":1496,"open":1491,"high":1491,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1487,"transactions":9,"vwap":1498},"2025-12-29",34.761,34.825,-0.115,-0.33,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1503,"change":756,"percent_change":305,"volume":1506,"transactions":9,"vwap":1503},"2025-12-26",34.94,34.95,34.79,12100,{"date":1508,"open":1491,"high":1470,"low":1509,"close":1510,"change":1511,"percent_change":430,"volume":1013,"transactions":9,"vwap":1510},"2025-12-24",34.82,34.88,0.064,{"date":1513,"open":1482,"high":1491,"low":1514,"close":1515,"change":1516,"percent_change":621,"volume":1517,"transactions":9,"vwap":1515},"2025-12-23",34.74,34.816,0.146,44600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1483,"change":203,"percent_change":1245,"volume":1523,"transactions":9,"vwap":1483},"2025-12-22",34.56,34.69,34.5,21000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1520,"change":867,"percent_change":1528,"volume":1089,"transactions":9,"vwap":1520},"2025-12-19",34.47,34.65,0.7,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":620,"percent_change":431,"volume":875,"transactions":9,"vwap":1533},"2025-12-18",34.41,34.45,34.32,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1456,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-17",34.27,34.39,34.13,34.16,-0.6,15400,{"date":1543,"open":1526,"high":1526,"low":1544,"close":1545,"change":1546,"percent_change":157,"volume":1547,"transactions":9,"vwap":1545},"2025-12-16",34.3,34.365,-0.145,27500,{"date":1549,"open":1520,"high":1550,"low":1531,"close":1551,"change":853,"percent_change":1391,"volume":1552,"transactions":9,"vwap":1551},"2025-12-15",34.6,34.51,15000,{"date":1554,"open":1526,"high":1551,"low":1555,"close":1544,"change":809,"percent_change":345,"volume":1556,"transactions":9,"vwap":1544},"2025-12-12",34.24,26400,{"date":1558,"open":1559,"high":1526,"low":1559,"close":1560,"change":285,"percent_change":678,"volume":1561,"transactions":9,"vwap":1560},"2025-12-11",34.25,34.44,30400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1423,"percent_change":775,"volume":847,"transactions":9,"vwap":1567},"2025-12-10",34.18,34.57,34.15,34.55,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1539,"change":66,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1539},"2025-12-09",34.17,34.28,34.11,-0.15,11700,{"date":1576,"open":1533,"high":1533,"low":1538,"close":1577,"change":656,"percent_change":460,"volume":794,"transactions":9,"vwap":1577},"2025-12-08",34.21,{"date":1579,"open":1580,"high":1581,"low":1555,"close":1582,"change":567,"percent_change":172,"volume":1013,"transactions":9,"vwap":1582},"2025-12-05",34.35,34.4,34.29,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1544,"change":202,"percent_change":167,"volume":1070,"transactions":9,"vwap":1544},"2025-12-04",34.36,34.38,34.23,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":816,"transactions":9,"vwap":1591},"2025-12-03",34.080002,34.26,0.162,0.48,{"date":1595,"open":1566,"high":1539,"low":1596,"close":1597,"change":1598,"percent_change":1422,"volume":1599,"transactions":9,"vwap":1597},"2025-12-02",34.0019989,34.098,0.048,374100,{"date":1601,"open":1539,"high":1602,"low":1603,"close":1603,"change":647,"percent_change":266,"volume":1604,"transactions":9,"vwap":1603},"2025-12-01",34.2,34.049999,195500,{"date":1606,"open":1607,"high":1587,"low":1608,"close":1609,"change":1610,"percent_change":1445,"volume":1611,"transactions":9,"vwap":1609},"2025-11-28",34.12,34.0099983,34.22,0.085,68700,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":1349,"transactions":9,"vwap":1616},"2025-11-26",33.93,34.19,34.135,0.305,0.9,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":315,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-25",33.55,33.84,33.5,33.83,1.05,22700,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":620,"percent_change":1593,"volume":1632,"transactions":9,"vwap":1631},"2025-11-24",33.29,33.49,33.48,21700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":306,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-21",33.15,33.42,33.11,33.32,1.37,17000,{"date":1642,"open":1631,"high":1643,"low":1644,"close":1645,"change":882,"percent_change":769,"volume":1646,"transactions":9,"vwap":1645},"2025-11-20",33.51,32.86,32.87,18400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":324,"volume":1349,"transactions":9,"vwap":1652},"2025-11-19",33.31,33.4,33.133,33.23,-0.128,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-18",33.35,33.45,33.231,33.358,-0.327,-0.97,17800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":522,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-17",33.9,33.97,33.593,33.685,-1.35,16600,{"date":1672,"open":1673,"high":1577,"low":1674,"close":1675,"change":594,"percent_change":567,"volume":1676,"transactions":9,"vwap":1675},"2025-11-14",34.02,33.96,34.145,6400,{"date":1678,"open":1526,"high":1526,"low":1679,"close":1566,"change":392,"percent_change":441,"volume":1434,"transactions":9,"vwap":1566},"2025-11-13",34.118,{"date":1681,"open":1585,"high":1551,"low":1585,"close":1522,"change":315,"percent_change":860,"volume":1662,"transactions":9,"vwap":1522},"2025-11-12",{"date":1683,"open":1684,"high":1555,"low":1538,"close":1566,"change":620,"percent_change":431,"volume":1685,"transactions":9,"vwap":1566},"2025-11-11",34.14,72500,{"date":1687,"open":1688,"high":1673,"low":1689,"close":1690,"change":584,"percent_change":1073,"volume":1691,"transactions":9,"vwap":1690},"2025-11-10",33.81,33.79,33.99,16700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":559,"volume":1698,"transactions":9,"vwap":1695},"2025-11-07",33.43,33.65,33.34,0.134,12800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-06",33.61,33.438,33.516,-0.094,-0.28,14800,{"date":1708,"open":1709,"high":1701,"low":1709,"close":1701,"change":72,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1701},"2025-11-05",33.38,0.99,10600,{"date":1713,"open":1638,"high":1657,"low":1652,"close":1714,"change":701,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-04",33.28,-0.92,30000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1382,"transactions":9,"vwap":1722},"2025-11-03",33.67,33.68,33.535,33.59,-0.02,-0.06,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1701,"change":1573,"percent_change":1729,"volume":1541,"transactions":9,"vwap":1701},"2025-10-31",33.69,33.52,-0.44,{"date":1731,"open":1695,"high":1688,"low":1621,"close":1732,"change":1145,"percent_change":1145,"volume":1733,"transactions":9,"vwap":1732},"2025-10-30",33.76,31000,{"date":1735,"open":1603,"high":1603,"low":1727,"close":1732,"change":701,"percent_change":983,"volume":1736,"transactions":9,"vwap":1732},"2025-10-29",56800,{"date":1738,"open":1666,"high":1566,"low":1739,"close":1740,"change":469,"percent_change":756,"volume":1741,"transactions":9,"vwap":1740},"2025-10-28",33.929,34.07,29700,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1603,"change":1746,"percent_change":621,"volume":1747,"transactions":9,"vwap":1603},"2025-10-27",34.060001,33.98,0.142,8200,{"date":1749,"open":1750,"high":1751,"low":1622,"close":1752,"change":1753,"percent_change":604,"volume":1754,"transactions":9,"vwap":1752},"2025-10-24",33.89,33.92,33.908,0.063,6000,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-23",33.74,33.88,33.845,0.265,0.79,23400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":202,"percent_change":167,"volume":1769,"transactions":9,"vwap":1768},"2025-10-22",33.56,33.63,33.482,33.58,15500,{"date":1771,"open":1701,"high":1701,"low":1657,"close":1772,"change":1773,"percent_change":718,"volume":892,"transactions":9,"vwap":1772},"2025-10-21",33.54,-0.216,{"date":1775,"open":1719,"high":1776,"low":1719,"close":1777,"change":1778,"percent_change":1059,"volume":1300,"transactions":9,"vwap":1777},"2025-10-20",33.789,33.756,0.196,{"date":1780,"open":1781,"high":1765,"low":1782,"close":1765,"change":1783,"percent_change":450,"volume":1784,"transactions":9,"vwap":1765},"2025-10-17",33.41,33.36,-0.015,6900,{"date":1786,"open":1701,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":670,"volume":1349,"transactions":9,"vwap":1789},"2025-10-16",33.688,33.44,33.575,0.145,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1694,"change":1422,"percent_change":621,"volume":1796,"transactions":9,"vwap":1694},"2025-10-15",33.37,33.508,33.27,19600,{"date":1798,"open":1799,"high":1643,"low":1800,"close":1629,"change":1801,"percent_change":801,"volume":1802,"transactions":9,"vwap":1629},"2025-10-14",33,32.98,0.175,43700,{"date":1804,"open":1799,"high":1805,"low":1799,"close":1806,"change":1807,"percent_change":1305,"volume":757,"transactions":9,"vwap":1806},"2025-10-13",33.18,33.115,0.312,{"date":1809,"open":1810,"high":1810,"low":25,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-10",33.33,32.803,-0.512,-1.54,15700,{"date":1816,"open":1720,"high":1720,"low":1652,"close":1817,"change":1500,"percent_change":883,"volume":1818,"transactions":9,"vwap":1817},"2025-10-09",33.315,41400,{"date":1820,"open":1821,"high":1720,"low":1822,"close":1823,"change":541,"percent_change":483,"volume":1640,"transactions":9,"vwap":1823},"2025-10-08",33.66,33.532,33.645,{"date":1825,"open":1826,"high":1826,"low":1772,"close":1827,"change":1828,"percent_change":679,"volume":1626,"transactions":9,"vwap":1827},"2025-10-07",33.77,33.555,-0.287,{"date":1830,"open":1831,"high":1665,"low":1831,"close":1832,"change":1833,"percent_change":1245,"volume":1834,"transactions":9,"vwap":1832},"2025-10-06",33.82,33.842,0.107,93300,{"date":1836,"open":1837,"high":1688,"low":1838,"close":1839,"change":1840,"percent_change":1216,"volume":1841,"transactions":9,"vwap":1839},"2025-10-03",33.7,33.675,33.735,0.208,12500,{"date":1843,"open":1621,"high":1768,"low":1649,"close":1844,"change":1845,"percent_change":834,"volume":1846,"transactions":9,"vwap":1844},"2025-10-02",33.527,-0.023,66200,{"date":1848,"open":1772,"high":1621,"low":1788,"close":1621,"change":305,"percent_change":750,"volume":1849,"transactions":9,"vwap":1621},"2025-10-01",14900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1709,"change":1855,"percent_change":315,"volume":1856,"transactions":9,"vwap":1709},"2025-09-30",33.24,33.39,33.195,0.115,16100,{"date":1858,"open":1859,"high":1714,"low":1805,"close":1860,"change":1790,"percent_change":1210,"volume":776,"transactions":9,"vwap":1860},"2025-09-29",33.2,33.265,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-09-26",33.040001,33.12,0.214,0.65,5600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-25",32.92,32.94,32.837,32.906,-0.224,-0.68,9700,{"date":1878,"open":1652,"high":1652,"low":1879,"close":1880,"change":717,"percent_change":245,"volume":1386,"transactions":9,"vwap":1880},"2025-09-24",33.109,33.13,{"date":1882,"open":1631,"high":1883,"low":1884,"close":1793,"change":1885,"percent_change":567,"volume":1886,"transactions":9,"vwap":1793},"2025-09-23",33.519,33.25,-0.004,422900,{"date":1888,"open":1638,"high":1781,"low":1852,"close":1889,"change":1890,"percent_change":497,"volume":1856,"transactions":9,"vwap":1889},"2025-09-22",33.374,0.094,{"date":1892,"open":1793,"high":1793,"low":1893,"close":1714,"change":1894,"percent_change":345,"volume":1876,"transactions":9,"vwap":1714},"2025-09-19",33.185,-0.138,{"date":1896,"open":1656,"high":1897,"low":1884,"close":1898,"change":1899,"percent_change":244,"volume":1900,"transactions":9,"vwap":1898},"2025-09-18",33.64,33.418,-0.092,29500,{"date":1902,"open":1772,"high":1903,"low":1904,"close":1643,"change":451,"percent_change":1235,"volume":1905,"transactions":9,"vwap":1643},"2025-09-17",33.705,33.424,20300,{"date":1907,"open":1719,"high":1908,"low":1909,"close":1701,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1701},"2025-09-16",33.696,33.6,-0.054,-0.16,19500,{"date":1914,"open":1722,"high":1719,"low":1722,"close":1915,"change":1916,"percent_change":421,"volume":1917,"transactions":9,"vwap":1915},"2025-09-15",33.664,0.164,6200,{"date":1919,"open":1909,"high":1909,"low":1657,"close":1623,"change":1920,"percent_change":460,"volume":944,"transactions":9,"vwap":1623},"2025-09-12",-0.078,{"date":1922,"open":1768,"high":1701,"low":1853,"close":1923,"change":1924,"percent_change":140,"volume":1925,"transactions":9,"vwap":1923},"2025-09-11",33.578,0.229,8900,{"date":1927,"open":1782,"high":1709,"low":1884,"close":1928,"change":1929,"percent_change":373,"volume":1905,"transactions":9,"vwap":1928},"2025-09-10",33.349,0.124,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":575,"volume":1541,"transactions":9,"vwap":1934},"2025-09-09",36.02,33.163,33.225,-0.072,{"date":1937,"open":1629,"high":1649,"low":1938,"close":1939,"change":1058,"percent_change":1940,"volume":1876,"transactions":9,"vwap":1939},"2025-09-08",33.17,33.297,0.66,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":214,"percent_change":1423,"volume":1946,"transactions":9,"vwap":1945},"2025-09-05",34.78,33.011002,33.080002,18500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":927,"percent_change":639,"volume":1300,"transactions":9,"vwap":1950},"2025-09-04",32.77,32.95,32.712,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":469,"volume":1958,"transactions":9,"vwap":1956},"2025-09-03",32.6,32.72,32.65,0.008,19000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-02",32.52,32.7,32.47,32.642,-0.318,-0.96,9800,{"date":1969,"open":1800,"high":1799,"low":1645,"close":1970,"change":1971,"percent_change":345,"volume":1972,"transactions":9,"vwap":1970},"2025-08-29",32.96,-0.137,29600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":315,"volume":1980,"transactions":9,"vwap":1978},"2025-08-28",33.07,33.139,33.048,33.097,0.117,5200,{"date":1982,"open":1799,"high":1799,"low":1983,"close":1800,"change":1984,"percent_change":460,"volume":1985,"transactions":9,"vwap":1800},"2025-08-27",32.78,-0.075,11000,{"date":1987,"open":1988,"high":1975,"low":1989,"close":1990,"change":1783,"percent_change":66,"volume":1747,"transactions":9,"vwap":1990},"2025-08-26",33.02,33.0089989,33.055,{"date":1992,"open":1656,"high":1656,"low":1993,"close":1975,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1975},"2025-08-25",33.049999,-0.399,-1.19,7900,{"date":1998,"open":1637,"high":1772,"low":1945,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-22",33.469,0.432,1.31,10900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1573,"volume":1285,"transactions":9,"vwap":2008},"2025-08-21",33.0099983,33.064999,32.91,33.036999,-0.049,{"date":2011,"open":1945,"high":1938,"low":1799,"close":2012,"change":2013,"percent_change":584,"volume":2014,"transactions":9,"vwap":2012},"2025-08-20",33.085999,0.111,7600,{"date":2016,"open":1637,"high":1652,"low":2017,"close":2018,"change":1724,"percent_change":786,"volume":2019,"transactions":9,"vwap":2018},"2025-08-19",32.97,32.975,13200,{"date":2021,"open":1863,"high":2022,"low":1800,"close":2023,"change":2024,"percent_change":1152,"volume":2025,"transactions":9,"vwap":2023},"2025-08-18",33.049,33.035,-0.067,6100,{"date":2027,"open":1637,"high":1637,"low":2028,"close":2029,"change":2030,"percent_change":497,"volume":2031,"transactions":9,"vwap":2029},"2025-08-15",33.067001,33.102,0.092,4100,{"date":2033,"open":1950,"high":2005,"low":2034,"close":2005,"change":66,"percent_change":1573,"volume":2035,"transactions":9,"vwap":2005},"2025-08-14",32.923,6800,{"date":2037,"open":1945,"high":2038,"low":2039,"close":2040,"change":541,"percent_change":483,"volume":1856,"transactions":9,"vwap":2040},"2025-08-13",33.09,32.991,33.060001,{"date":2042,"open":2043,"high":2017,"low":2043,"close":2017,"change":927,"percent_change":639,"volume":2044,"transactions":9,"vwap":2017},"2025-08-12",32.76,15900,{"date":2046,"open":1962,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":882,"volume":2051,"transactions":9,"vwap":2049},"2025-08-11",32.73,32.63,32.67,-0.117,15300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":584,"volume":2059,"transactions":9,"vwap":2057},"2025-08-08",32.79,32.843,32.734,32.787,0.112,9100,{"date":2061,"open":1983,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":670,"volume":2066,"transactions":9,"vwap":2064},"2025-08-07",32.84,32.59,32.675,0.141,78800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":585,"volume":2074,"transactions":9,"vwap":2072},"2025-08-06",32.53,32.56,32.43,32.534,0.284,4700,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":756,"percent_change":604,"volume":1168,"transactions":9,"vwap":2079},"2025-08-05",32.22,32.31,32.25,{"date":2081,"open":2082,"high":2077,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2019,"transactions":9,"vwap":2083},"2025-08-04",32.11,32.19,0.384,1.21,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":575,"volume":2092,"transactions":9,"vwap":2090},"2025-08-01",31.92,31.64,31.806,-0.071,16300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-07-31",31.99,32.069,31.866,31.877,-0.195,-0.61,12900,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1231,"volume":2108,"transactions":9,"vwap":2106},"2025-07-30",32.39,32.048,32.071999,-0.378,8600,{"date":2110,"open":2111,"high":2111,"low":2104,"close":2112,"change":52,"percent_change":116,"volume":2113,"transactions":9,"vwap":2112},"2025-07-29",32.55,32.45,5000,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":266,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-28",32.64,32.2,32.35,-1.52,16500,{"date":2122,"open":2047,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":647,"volume":2127,"transactions":9,"vwap":2125},"2025-07-25",32.88,32.725,32.85,-0.056,9900,{"date":2129,"open":2005,"high":1993,"low":1873,"close":1873,"change":2130,"percent_change":522,"volume":2131,"transactions":9,"vwap":1873},"2025-07-24",-0.152,62400,{"date":2133,"open":2134,"high":1975,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-23",32.74,33.057999,0.575,1.77,11200,{"date":2140,"open":2141,"high":2070,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1946,"transactions":9,"vwap":2142},"2025-07-22",32.27,32.483,0.273,0.85,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1391,"volume":1925,"transactions":9,"vwap":2149},"2025-07-21",32.29,32.41,32.21,0.194,{"date":2152,"open":2077,"high":2147,"low":2153,"close":2154,"change":2155,"percent_change":575,"volume":764,"transactions":9,"vwap":2154},"2025-07-18",32.0099983,32.015999,-0.069,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":540,"percent_change":203,"volume":963,"transactions":9,"vwap":2161},"2025-07-17",32.029999,32.18,31.969,32.084999,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1423,"volume":1670,"transactions":9,"vwap":2167},"2025-07-16",31.97,32.080002,31.81,32.049999,0.126,{"date":2170,"open":2171,"high":2171,"low":2098,"close":2172,"change":2173,"percent_change":1715,"volume":1541,"transactions":9,"vwap":2172},"2025-07-15",32.099998,31.924,-0.295,{"date":2175,"open":2176,"high":2141,"low":2106,"close":2177,"change":2178,"percent_change":549,"volume":2092,"transactions":9,"vwap":2177},"2025-07-14",32.12,32.219,0.009,{"date":2180,"open":2149,"high":2079,"low":2171,"close":2149,"change":786,"percent_change":255,"volume":1856,"transactions":9,"vwap":2149},"2025-07-11",{"date":2182,"open":2183,"high":2071,"low":2184,"close":2104,"change":1783,"percent_change":66,"volume":2185,"transactions":9,"vwap":2104},"2025-07-10",32.34,32.23,14600,{"date":2187,"open":2188,"high":2112,"low":2078,"close":2189,"change":2190,"percent_change":584,"volume":1967,"transactions":9,"vwap":2189},"2025-07-09",32.37,32.405,0.109,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1084,"percent_change":140,"volume":2197,"transactions":9,"vwap":2196},"2025-07-08",32.17,32.33,32.133,32.296,20200,{"date":2199,"open":2077,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1912,"transactions":9,"vwap":2202},"2025-07-07",32.3,32,32.076,-0.354,-1.09,{"date":2206,"open":2118,"high":2207,"low":2183,"close":2071,"change":2208,"percent_change":1445,"volume":2209,"transactions":9,"vwap":2071},"2025-07-03",32.44,0.081,8800,{"date":2211,"open":2212,"high":2213,"low":2176,"close":2214,"change":1610,"percent_change":814,"volume":1640,"transactions":9,"vwap":2214},"2025-07-02",32.24,32.351,32.349,{"date":2216,"open":2217,"high":2118,"low":2176,"close":2218,"change":172,"percent_change":1079,"volume":2219,"transactions":9,"vwap":2218},"2025-07-01",32.28,32.264,30500,{"date":2221,"open":2159,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":306,"volume":2226,"transactions":9,"vwap":2224},"2025-06-30",32.301,32.105,32.294,0.144,59100,{"date":2228,"open":2149,"high":2188,"low":2229,"close":2230,"change":756,"percent_change":604,"volume":2231,"transactions":9,"vwap":2230},"2025-06-27",32.109,32.15,12700,{"date":2233,"open":2234,"high":2230,"low":2234,"close":2235,"change":2236,"percent_change":1136,"volume":2237,"transactions":9,"vwap":2235},"2025-06-26",31.95,32.09,0.351,13100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1121,"volume":2245,"transactions":9,"vwap":2243},"2025-06-25",31.8,31.82,31.66,31.739,-0.167,14300,{"date":2247,"open":2248,"high":2249,"low":2241,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-24",31.84,31.93,31.906,0.275,0.87,6500,{"date":2255,"open":2256,"high":2242,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1985,"transactions":9,"vwap":2257},"2025-06-23",31.21,31.631,0.239,0.76,{"date":2261,"open":2242,"high":2242,"low":2262,"close":2263,"change":145,"percent_change":1540,"volume":2264,"transactions":9,"vwap":2263},"2025-06-20",31.35,31.392,10500,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1784,"transactions":9,"vwap":2269},"2025-06-18",31.67,31.76,31.582,0.047,0.15,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":1994,"percent_change":59,"volume":1182,"transactions":9,"vwap":2276},"2025-06-17",31.815,31.496,31.535,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1377,"transactions":9,"vwap":2282},"2025-06-16",32.060001,32.208,31.88,31.934,0.264,0.83,{"date":2286,"open":2267,"high":2088,"low":2242,"close":2267,"change":701,"percent_change":1661,"volume":889,"transactions":9,"vwap":2267},"2025-06-13",{"date":2288,"open":2088,"high":2165,"low":2088,"close":2289,"change":800,"percent_change":1391,"volume":999,"transactions":9,"vwap":2289},"2025-06-12",31.98,{"date":2291,"open":2292,"high":2088,"low":2293,"close":2294,"change":202,"percent_change":214,"volume":1985,"transactions":9,"vwap":2294},"2025-06-11",31.79,31.75,31.785,{"date":2296,"open":2297,"high":2241,"low":2298,"close":2299,"change":2300,"percent_change":213,"volume":1814,"transactions":9,"vwap":2299},"2025-06-10",31.77,31.669,31.745,0.016,{"date":2302,"open":2048,"high":2048,"low":2303,"close":2304,"change":2305,"percent_change":717,"volume":1754,"transactions":9,"vwap":2304},"2025-06-09",31.72,31.729,-0.076,{"date":2307,"open":2268,"high":2308,"low":2309,"close":2310,"change":603,"percent_change":867,"volume":2311,"transactions":9,"vwap":2310},"2025-06-06",31.831,31.71,31.805,6600,{"date":2313,"open":2240,"high":2314,"low":2242,"close":2315,"change":550,"percent_change":1445,"volume":2316,"transactions":9,"vwap":2315},"2025-06-05",31.881,31.73,37300,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":214,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-04",31.62,31.78,31.61,31.65,0.41,22300,{"date":2326,"open":2327,"high":2321,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-06-03",31.59,31.44,31.52,-0.278,-0.87,22000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-02",31.569,31.87,31.51,31.798,0.309,0.98,113400,{"date":2343,"open":2344,"high":2337,"low":2345,"close":2346,"change":2347,"percent_change":756,"volume":2348,"transactions":9,"vwap":2346},"2025-05-30",31.42,31.305,31.489,0.019,14500,{"date":2350,"open":2351,"high":2337,"low":2352,"close":2353,"change":2354,"percent_change":1593,"volume":2355,"transactions":9,"vwap":2353},"2025-05-29",31.5,31.37,31.47,0.149,18700,{"date":2357,"open":2262,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1706,"transactions":9,"vwap":2360},"2025-05-28",31.43,31.3,31.321,-0.243,-0.77,{"date":2364,"open":2327,"high":2319,"low":2365,"close":2366,"change":2367,"percent_change":1136,"volume":2368,"transactions":9,"vwap":2366},"2025-05-27",31.54,31.564,0.348,8100,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":1423,"volume":1552,"transactions":9,"vwap":2373},"2025-05-23",30.98,31.28,31.216,0.121,{"date":2376,"open":2377,"high":2378,"low":2371,"close":2379,"change":1704,"percent_change":1235,"volume":2231,"transactions":9,"vwap":2379},"2025-05-22",31.059999,31.189,31.094999,{"date":2381,"open":2358,"high":2337,"low":2382,"close":2378,"change":2383,"percent_change":37,"volume":2384,"transactions":9,"vwap":2378},"2025-05-21",31.12,-0.146,153200,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2150,"percent_change":1216,"volume":1161,"transactions":9,"vwap":2389},"2025-05-20",31.23,31.36,31.335,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-19",30.93,31.141,0.206,0.67,10300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":927,"volume":2404,"transactions":9,"vwap":2402},"2025-05-16",30.86,30.97,30.75,30.935,0.093,4300,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":584,"percent_change":1136,"volume":2410,"transactions":9,"vwap":2409},"2025-05-15",30.7,30.88,30.842,10400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":678,"volume":2418,"transactions":9,"vwap":2416},"2025-05-14",30.69,30.72,30.47,30.502,-0.098,12000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":550,"percent_change":814,"volume":2425,"transactions":9,"vwap":2424},"2025-05-13",30.465,30.64,30.42,30.6,9000,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":72,"volume":2431,"transactions":9,"vwap":2428},"2025-05-12",30.52,30.328,0.101,13700,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":621,"volume":1626,"transactions":9,"vwap":2436},"2025-05-09",30.54,30.34,30.419,0.127,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1875,"volume":2014,"transactions":9,"vwap":2442},"2025-05-08",30.51,30.28,30.292,-0.208,{"date":2445,"open":2428,"high":2422,"low":2421,"close":2446,"change":2447,"percent_change":1486,"volume":1996,"transactions":9,"vwap":2446},"2025-05-07",30.5,-0.162,{"date":2449,"open":2415,"high":2401,"low":2415,"close":2450,"change":1833,"percent_change":315,"volume":2451,"transactions":9,"vwap":2450},"2025-05-06",30.662,43600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":793,"percent_change":2323,"volume":2458,"transactions":9,"vwap":2457},"2025-05-05",30.59,30.665,30.48,30.555,207600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2461,"change":859,"percent_change":422,"volume":2127,"transactions":9,"vwap":2461},"2025-05-02",30.43,30.53,30.36,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":285,"volume":841,"transactions":9,"vwap":2469},"2025-05-01",30.18,30.19,30,30.048,-0.032,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":989,"percent_change":549,"volume":2477,"transactions":9,"vwap":2476},"2025-04-30",29.89,30.11,29.73,30.08,18900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1746,"percent_change":431,"volume":1985,"transactions":9,"vwap":2483},"2025-04-29",29.92,30.135,29.835,30.07,{"date":182,"open":2485,"high":2486,"low":178,"close":2487,"change":2488,"percent_change":670,"volume":2489,"transactions":9,"vwap":2487},29.8,29.95,29.928,0.128,3900]