[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPLC":3,"homepage-market-summary":30,"stock-historical-TPLC":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPLC","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 US Large\u002FMid Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},0.6589,0.3264,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.54,49.25,49.57,49.1599,49.31,0.23,0.47,14452.457856,51.91,43.997,25500.145010326694,70,1871,{"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},40.889,25656,9364536.397592,19.34,"2025-04-28",[185,188,198,208,219,229,240,250,260,270,281,292,296,303,312,320,330,340,347,358,369,377,386,397,407,417,428,437,446,456,465,474,484,495,504,513,523,531,542,552,563,574,583,592,601,609,619,628,638,646,656,666,676,684,692,701,708,716,725,734,740,749,759,767,774,780,788,794,799,806,810,815,822,828,836,842,847,854,862,869,876,881,887,893,900,906,910,916,921,926,931,936,941,948,956,960,967,976,983,990,997,1003,1010,1018,1024,1030,1036,1043,1047,1055,1062,1067,1073,1079,1087,1091,1096,1102,1108,1113,1118,1125,1133,1139,1144,1149,1155,1159,1167,1174,1180,1187,1195,1203,1210,1216,1225,1231,1237,1243,1251,1258,1263,1269,1277,1281,1287,1294,1302,1310,1318,1324,1329,1334,1338,1342,1347,1351,1358,1363,1367,1371,1376,1382,1389,1392,1395,1398,1404,1410,1418,1422,1429,1433,1440,1445,1451,1458,1465,1470,1472,1477,1483,1489,1496,1502,1507,1511,1515,1521,1526,1532,1537,1542,1547,1552,1560,1567,1574,1580,1586,1593,1597,1603,1607,1613,1620,1624,1630,1636,1642,1646,1652,1657,1663,1669,1673,1680,1688,1694,1702,1708,1715,1722,1730,1737,1744,1749,1754,1760,1768,1776,1784,1790,1798,1803,1809,1817,1824,1830,1834,1837,1841,1846,1851,1859,1863,1870,1877,1884,1892,1897,1903,1909,1916,1922,1926,1932,1936,1942,1947,1952,1960,1964,1969,1974,1979,1982,1986,1992,1998,2004,2007,2012,2018,2024,2028,2034,2040,2047,2052,2058,2062,2067,2072,2078,2084,2088,2092,2097,2103,2108,2114,2120,2128,2135,2139,2143,2150,2157,2163,2168,2172,2174,2181,2185,2189,2195,2199,2204,2206,2209,2214,2220,2225,2230,2237,2242,2248,2255,2259,2264,2270,2278,2287,2293,2299,2304,2310,2318,2325,2330,2335,2342,2349,2353,2359,2365,2371,2376,2384,2390,2396,2401,2407,2414,2421,2429,2436,2442,2447,2452,2456,2459,2465,2472,2477,2483,2489,2496,2500,2506,2513,2519,2525],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},218,49.3451,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",49.2,49.45,49.1702,-0.49,-0.98,11742.28,126,49.3816,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",49.63,49.885,49.8,0.4,0.81,12570.439708,161,49.8074,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",48.95,49.59,48.8599,49.4,0.44,0.9,41625.83778,214,49.5103,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",49.02,49.159,48.96,0.22,0.45,9985.198766,212,49.0204,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",48.37,48.805,48.2768,48.74,0.36,0.74,17753.184877,189,48.6206,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",48.82,48.32,48.38,-0.25,-0.51,10932.235904,135,48.5933,{"date":251,"open":252,"high":234,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",48.73,48.42,48.63,-0.16,-0.33,17699.136488,156,48.6334,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":245,"volume":267,"transactions":268,"vwap":269},"2026-09-28",48.77,48.84,48.58,48.79,-0.12,25059.094192,203,48.7544,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",48.93,49,48.68,48.91,0.08,0.16,21226.0177,350,48.8815,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",49.01,49.05,48.78,48.83,-0.18,-0.37,11317.3277,158,48.8836,{"date":293,"open":294,"high":137,"low":283,"close":283,"change":146,"percent_change":112,"volume":295,"transactions":238,"vwap":222},"2026-09-23",49.08,22428.809382,{"date":297,"open":190,"high":298,"low":283,"close":190,"change":299,"percent_change":117,"volume":300,"transactions":301,"vwap":302},"2026-09-22",49.275,0.15,18973.891667,201,49.1856,{"date":304,"open":305,"high":306,"low":223,"close":284,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",49.16,49.18,0.09,0.18,18049.352498,209,49.1254,{"date":313,"open":314,"high":315,"low":316,"close":223,"change":146,"percent_change":112,"volume":317,"transactions":318,"vwap":319},"2026-09-18",48.895,48.985,48.8301,11814.5067,170,48.9005,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",49.38,49.025,49.15,0.24,0.49,19368.169035,162,49.14,{"date":331,"open":332,"high":333,"low":334,"close":275,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",49.22,49.3399,48.62,-0.31,-0.63,15021.95527,225,48.9402,{"date":341,"open":322,"high":322,"low":342,"close":332,"change":343,"percent_change":158,"volume":344,"transactions":345,"vwap":346},"2026-09-15",49.161,-0.21,11213.374396,175,49.2743,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",49.39,49.55,49.3325,49.43,-0.13,-0.26,11920.225283,207,49.437,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",49.58,49.6,49.37,49.56,0.43,0.88,18641.008314,246,49.5053,{"date":370,"open":350,"high":350,"low":371,"close":372,"change":193,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",49.12,49.13,-0.99,176699.278923,415,49.1786,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":194,"volume":383,"transactions":384,"vwap":385},"2026-09-09",50,49.595,49.62,-0.4909,20584.447534,192,49.7467,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",50.49,50.5,50.1,50.1109,-0.4691,-0.93,18211.635155,295,50.244,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":266,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",50.51,50.669,50.4187,50.58,-0.24,12797.626124,155,50.5673,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":236,"volume":414,"transactions":415,"vwap":416},"2026-09-03",50.59,50.74,50.315,50.7,0.37,133511.686696,221,50.708,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",50.34,50.4415,50.32,50.33,0.0634,0.13,13107.286528,186,50.366,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":393,"volume":435,"transactions":268,"vwap":436},"2026-09-01",50.63,50.849,50.215,50.2666,-0.4734,12322.514855,50.3569,{"date":438,"open":439,"high":439,"low":440,"close":410,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",50.85,50.68,-0.2281,-0.45,9129.318427,150,50.7798,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",51.3,50.935,50.9681,-0.3319,-0.65,6338.8714,160,51.0465,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":307,"volume":462,"transactions":463,"vwap":464},"2026-08-27",51.28,51.3316,51.19,0.044,7754.8024,111,51.2785,{"date":466,"open":467,"high":459,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",50.86,51.256,0.306,0.6,10308.671053,134,51.2217,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",51.15,50.89,50.95,-0.11,-0.22,10837.023589,181,50.9526,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",51.16,51.23,50.9001,51.06,-0.1,-0.2,14364.75673,188,50.986,{"date":496,"open":497,"high":498,"low":499,"close":486,"change":500,"percent_change":203,"volume":501,"transactions":502,"vwap":503},"2026-08-21",51.21,51.307,51.095,0.2053,7286.7669,107,51.1651,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":452,"volume":510,"transactions":511,"vwap":512},"2026-08-20",51.34,51.395,50.9547,-0.3353,25456.01039,301,51.1879,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":168,"volume":520,"transactions":521,"vwap":522},"2026-08-19",51.59,51.625,51.24,51.29,0.06,11858.44162,157,51.4571,{"date":524,"open":525,"high":525,"low":487,"close":487,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",51.64,-0.4118,-0.8,8820.6833,169,51.4591,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",51.79,51.8595,51.621,51.6418,-0.2582,-0.5,15993.710593,183,51.6959,{"date":543,"open":544,"high":25,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",51.835,51.811,51.9,0.0579,0.11,10271.32744,231,51.8649,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",51.77,51.87,51.5813,51.8421,0.2121,0.41,15440.7705,199,51.7446,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",51.55,51.69,51.485,51.63,0.146,0.28,8712.848628,146,51.6295,{"date":575,"open":576,"high":515,"low":577,"close":578,"change":579,"percent_change":413,"volume":580,"transactions":581,"vwap":582},"2026-08-11",51.45,51.44,51.484,0.1885,9502.599287,197,51.4955,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":548,"volume":589,"transactions":590,"vwap":591},"2026-08-10",51.235,51.429,51.2955,0.0555,15068.525637,262,51.3392,{"date":593,"open":594,"high":595,"low":596,"close":517,"change":597,"percent_change":598,"volume":599,"transactions":186,"vwap":600},"2026-08-07",51.09,51.36,51.05,0.26,0.51,18936.112,51.2366,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":491,"percent_change":112,"volume":606,"transactions":607,"vwap":608},"2026-08-06",51.22,50.895,50.98,14844.508115,210,50.9858,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",51.62,51.0608,51.18,-0.2447,-0.48,16110.617786,191,51.2812,{"date":620,"open":621,"high":576,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":529,"vwap":627},"2026-08-04",50.93,50.61,51.4247,0.6647,1.31,18143.671164,51.2859,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",50.47,50.77,50.76,0.46,0.91,31099.689868,220,50.6662,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":276,"percent_change":277,"volume":644,"transactions":248,"vwap":645},"2026-07-31",50.095,50.4144,50.094,50.3,13058.474393,50.3402,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",50.56,49.945,50.22,-0.1466,-0.29,15773.591479,163,50.1567,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",50.97,50.36,50.3666,-0.5995,-1.18,15634.064419,229,50.599,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",50.71,51.1,50.9661,0.3561,0.7,8577.2387,131,50.9369,{"date":677,"open":678,"high":679,"low":388,"close":622,"change":680,"percent_change":681,"volume":682,"transactions":415,"vwap":683},"2026-07-27",50.65,50.7702,0.1713,0.34,18419.854197,50.5954,{"date":685,"open":686,"high":648,"low":686,"close":687,"change":559,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",50.26,50.4387,0.82,8131.834856,114,50.4389,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":308,"volume":698,"transactions":699,"vwap":700},"2026-07-23",49.84,50.17,50.0287,0.0887,9040.776683,129,49.9854,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":519,"percent_change":168,"volume":706,"transactions":502,"vwap":707},"2026-07-22",49.86,50.07,49.94,5095.488398,50.0103,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":53,"volume":714,"transactions":328,"vwap":715},"2026-07-21",49.96,49.739,49.88,0.05,14726.64365,49.8535,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",50.23,49.83,-0.27,-0.54,17877.439893,226,49.9604,{"date":726,"open":727,"high":728,"low":729,"close":390,"change":288,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",50.25,50.505,50.015,-0.73,8644.468996,176,50.1489,{"date":735,"open":705,"high":630,"low":705,"close":630,"change":23,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",0.94,19356.116498,204,50.3444,{"date":741,"open":742,"high":742,"low":743,"close":379,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",50.44,49.895,-0.3425,-0.68,20556.474406,269,50.0071,{"date":750,"open":751,"high":412,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",50.62,50.27,50.3425,-0.0475,-0.09,6975.602438,152,50.4376,{"date":760,"open":419,"high":761,"low":643,"close":762,"change":763,"percent_change":479,"volume":764,"transactions":765,"vwap":766},"2026-07-13",50.5354,50.39,-0.055,21359.622428,249,50.384,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":235,"volume":773,"transactions":9,"vwap":771},"2026-07-10",50.29,50.52,50.445,0.179,13000,{"date":775,"open":643,"high":776,"low":777,"close":777,"change":778,"percent_change":73,"volume":779,"transactions":9,"vwap":777},"2026-07-09",50.48,50.266,0.166,9400,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",50.31,49.9,50.099998,-0.422,-0.84,16000,{"date":789,"open":605,"high":605,"low":790,"close":791,"change":792,"percent_change":256,"volume":793,"transactions":9,"vwap":791},"2026-07-07",50.429,50.522,-0.169,14700,{"date":795,"open":440,"high":631,"low":409,"close":796,"change":797,"percent_change":224,"volume":798,"transactions":9,"vwap":796},"2026-07-06",50.691,0.111,26500,{"date":800,"open":801,"high":802,"low":686,"close":402,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":402},"2026-07-02",50.55,50.679,0.32,0.64,11300,{"date":807,"open":422,"high":808,"low":686,"close":686,"change":755,"percent_change":287,"volume":809,"transactions":9,"vwap":686},"2026-07-01",50.695,14500,{"date":811,"open":718,"high":388,"low":812,"close":813,"change":424,"percent_change":597,"volume":814,"transactions":9,"vwap":813},"2026-06-30",50.049999,50.35,10500,{"date":816,"open":817,"high":650,"low":818,"close":650,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":650},"2026-06-29",50.19,50.029999,0.07,0.14,15300,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":307,"percent_change":308,"volume":827,"transactions":9,"vwap":826},"2026-06-26",49.91,50.199,50.15,10200,{"date":829,"open":830,"high":831,"low":818,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",50.080002,50.57,50.060001,0.325,0.65,19300,{"date":837,"open":838,"high":379,"low":838,"close":839,"change":840,"percent_change":804,"volume":841,"transactions":9,"vwap":839},"2026-06-24",49.42,49.735,0.315,17300,{"date":843,"open":844,"high":381,"low":845,"close":838,"change":245,"percent_change":538,"volume":846,"transactions":9,"vwap":838},"2026-06-23",49.36,49.331,16700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":569,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",49.49,49.74,49.67,0.29,9600,{"date":855,"open":856,"high":857,"low":352,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",49.65,49.68,49.524,0.284,0.58,16600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":452,"percent_change":66,"volume":868,"transactions":9,"vwap":867},"2026-06-17",49.85,50.11,49.135,49.24,11500,{"date":870,"open":379,"high":871,"low":712,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",50.18,49.89,-0.029,-0.06,13600,{"date":877,"open":830,"high":695,"low":878,"close":878,"change":879,"percent_change":880,"volume":827,"transactions":9,"vwap":878},"2026-06-15",49.919,0.189,0.38,{"date":882,"open":350,"high":883,"low":884,"close":885,"change":681,"percent_change":141,"volume":886,"transactions":9,"vwap":885},"2026-06-12",49.79,49.47,49.73,26400,{"date":888,"open":889,"high":890,"low":891,"close":349,"change":672,"percent_change":892,"volume":835,"transactions":9,"vwap":349},"2026-06-11",48.97,49.53,48.87,1.44,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":662,"volume":821,"transactions":9,"vwap":898},"2026-06-10",49.17,49.48,48.66,48.69,-0.58,{"date":901,"open":902,"high":903,"low":904,"close":137,"change":203,"percent_change":688,"volume":905,"transactions":9,"vwap":137},"2026-06-09",48.92,49.41,48.45,29800,{"date":907,"open":137,"high":137,"low":286,"close":891,"change":908,"percent_change":335,"volume":909,"transactions":9,"vwap":891},"2026-06-08",-0.15,20100,{"date":911,"open":838,"high":912,"low":913,"close":221,"change":336,"percent_change":914,"volume":915,"transactions":9,"vwap":221},"2026-06-05",49.52,48.945,-1.27,17500,{"date":917,"open":884,"high":851,"low":884,"close":856,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":856},"2026-06-04",0.35,0.71,12900,{"date":922,"open":923,"high":849,"low":924,"close":925,"change":874,"percent_change":266,"volume":805,"transactions":9,"vwap":925},"2026-06-03",49.32,49.26,49.3,{"date":927,"open":928,"high":322,"low":929,"close":844,"change":918,"percent_change":919,"volume":930,"transactions":9,"vwap":844},"2026-06-02",48.98,48.941,135800,{"date":932,"open":933,"high":372,"low":286,"close":934,"change":67,"percent_change":490,"volume":935,"transactions":9,"vwap":934},"2026-06-01",48.9,49.0099983,119200,{"date":937,"open":938,"high":329,"low":939,"close":939,"change":820,"percent_change":852,"volume":940,"transactions":9,"vwap":939},"2026-05-29",49.080002,49.060001,15100,{"date":942,"open":943,"high":944,"low":945,"close":902,"change":946,"percent_change":277,"volume":947,"transactions":9,"vwap":902},"2026-05-28",48.88,49.105,48.76,0.078,124900,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",49.040001,49.07,48.842,-0.228,-0.46,5000,{"date":957,"open":939,"high":305,"low":958,"close":951,"change":117,"percent_change":804,"volume":959,"transactions":9,"vwap":951},"2026-05-26",49.0050011,12200,{"date":961,"open":334,"high":962,"low":963,"close":945,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":945},"2026-05-22",48.841,48.54,0.42,0.87,12300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-21",48.13,48.46,48.07,48.34,0.01,0.02,30700,{"date":977,"open":978,"high":972,"low":979,"close":980,"change":23,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-20",48,47.705,48.33,0.98,135700,{"date":984,"open":985,"high":971,"low":986,"close":987,"change":988,"percent_change":38,"volume":989,"transactions":9,"vwap":987},"2026-05-19",47.9,47.72,47.86,-0.225,148900,{"date":991,"open":992,"high":969,"low":993,"close":994,"change":852,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-18",47.93,47.911,48.084999,0.61,12500,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":60,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",48.14,47.795,-0.605,9200,{"date":1004,"open":1005,"high":970,"low":1006,"close":1007,"change":597,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",48.28,48.18,48.4,0.54,42000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":999,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":999},"2026-05-13",48.02,48.19,47.99,-0.135,-0.28,140100,{"date":1019,"open":243,"high":243,"low":1020,"close":1021,"change":1022,"percent_change":266,"volume":1023,"transactions":9,"vwap":1021},"2026-05-12",47.955,48.275,-0.057,141300,{"date":1025,"open":904,"high":904,"low":1026,"close":1027,"change":1028,"percent_change":548,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",48.22,48.332,0.054,143700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":256,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",48.71,48.278,-0.162,134800,{"date":1037,"open":263,"high":1038,"low":1039,"close":1040,"change":193,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",48.86,48.422,48.44,-1,133700,{"date":1044,"open":951,"high":372,"low":262,"close":272,"change":424,"percent_change":1045,"volume":1046,"transactions":9,"vwap":272},"2026-05-06",0.27,15600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":995,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",48.72,48.969,48.55,48.8,0.295,218800,{"date":1056,"open":1057,"high":891,"low":1040,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",48.64,48.505,-0.255,-0.52,6900,{"date":1063,"open":939,"high":329,"low":1049,"close":945,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":945},"2026-05-01",-0.175,-0.36,21100,{"date":1068,"open":1026,"high":1069,"low":1026,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",48.935,0.799,1.66,35500,{"date":1074,"open":1040,"high":904,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":835,"transactions":9,"vwap":1076},"2026-04-29",47.975,48.136,-0.214,-0.44,{"date":1080,"open":1081,"high":898,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-28",48.59,48.225,48.35,-0.3,-0.62,23300,{"date":1088,"open":1081,"high":1052,"low":1081,"close":1089,"change":1090,"percent_change":173,"volume":1046,"transactions":9,"vwap":1089},"2026-04-27",48.65,-0.013,{"date":1092,"open":1038,"high":1038,"low":254,"close":1093,"change":1094,"percent_change":158,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",48.663,-0.207,20000,{"date":1097,"open":1098,"high":275,"low":231,"close":891,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":891},"2026-04-23",48.67,0.256,0.53,18600,{"date":1103,"open":273,"high":273,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":814,"transactions":9,"vwap":1105},"2026-04-22",48.49,48.614,-0.036,-0.07,{"date":1109,"open":372,"high":1110,"low":1089,"close":1089,"change":1016,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1089},"2026-04-21",49.23,-0.57,15800,{"date":1114,"open":1115,"high":221,"low":1115,"close":272,"change":1116,"percent_change":570,"volume":1117,"transactions":9,"vwap":272},"2026-04-20",48.7,0.137,31100,{"date":1119,"open":970,"high":1120,"low":970,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",48.927,48.793,0.543,1.13,11600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":918,"volume":1132,"transactions":9,"vwap":1130},"2026-04-16",48.15,48.36,48.125,48.25,0.17,24900,{"date":1134,"open":1135,"high":1083,"low":1136,"close":1137,"change":255,"percent_change":256,"volume":1138,"transactions":9,"vwap":1137},"2026-04-15",48.29,47.933,48.080002,14800,{"date":1140,"open":1130,"high":1141,"low":1127,"close":1142,"change":307,"percent_change":1143,"volume":1138,"transactions":9,"vwap":1142},"2026-04-14",48.3,48.24,0.19,{"date":1145,"open":1146,"high":1127,"low":1146,"close":1127,"change":326,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1127},"2026-04-13",47.55,1.03,12000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":256,"percent_change":1154,"volume":1132,"transactions":9,"vwap":1153},"2026-04-10",48.060001,47.62,47.66,-0.69,{"date":1156,"open":1157,"high":1127,"low":987,"close":1014,"change":67,"percent_change":490,"volume":1158,"transactions":9,"vwap":1014},"2026-04-09",47.92,53900,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-08",47.7,48.049999,48.040001,1.134,2.42,36500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":287,"volume":821,"transactions":9,"vwap":1172},"2026-04-07",46.9,46.987,46.72,46.906,-0.084,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":225,"volume":1179,"transactions":9,"vwap":1177},"2026-04-06",46.73,46.99,0.21,11900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":277,"percent_change":681,"volume":1186,"transactions":9,"vwap":1185},"2026-04-02",46.29,46.85,46.2,46.78,36800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":308,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-01",46.56,46.82,46.53,46.62,0.39,27400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":215,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-31",45.99,46.61,45.82,46.44,1.98,18200,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1016,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-30",46.19,45.49,45.54,-0.61,24800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1199,"change":615,"percent_change":1215,"volume":773,"transactions":9,"vwap":1199},"2026-03-27",46.14,46.23,45.713,-1.04,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-26",46.46,46.86,46.222,46.3,-0.41,-0.88,26800,{"date":1226,"open":1169,"high":1227,"low":1228,"close":1229,"change":277,"percent_change":681,"volume":1230,"transactions":9,"vwap":1229},"2026-03-25",46.94,46.605,46.71,12400,{"date":1232,"open":1233,"high":1171,"low":1233,"close":1234,"change":325,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-24",46.060001,46.55,0.52,10300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":225,"percent_change":981,"volume":1242,"transactions":9,"vwap":1241},"2026-03-23",46.42,46.89,46.31,16400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":730,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-20",46.32,46.36,45.65,45.86,-1.57,55300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":307,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",46.22,46.74,46.59,0.04,18900,{"date":1259,"open":1169,"high":1260,"low":1191,"close":1234,"change":1261,"percent_change":914,"volume":1262,"transactions":9,"vwap":1234},"2026-03-18",46.98,-0.6,11200,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":325,"percent_change":598,"volume":1268,"transactions":9,"vwap":1267},"2026-03-17",47.39,47.145,47.15,22800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":918,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-16",46.93,47.0099983,46.83,46.91,0.75,54100,{"date":1278,"open":1273,"high":1279,"low":1218,"close":1189,"change":973,"percent_change":974,"volume":1280,"transactions":9,"vwap":1189},"2026-03-13",46.97,14600,{"date":1282,"open":1283,"high":1284,"low":1191,"close":1234,"change":1285,"percent_change":163,"volume":1286,"transactions":9,"vwap":1234},"2026-03-12",46.87,47.080002,-0.633,17600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":256,"volume":1293,"transactions":9,"vwap":1291},"2026-03-11",47.44,47,47.183,-0.157,18400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":721,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-10",47.4,47.83,47.31,47.34,-1.13,74800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":22,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",47.29,47.909,46.825,47.88,0.48,24300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-06",47.89,47.41,47.65,-0.66,-1.37,17800,{"date":1319,"open":897,"high":1320,"low":1012,"close":1321,"change":721,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-05",48.75,48.31,-1.11,22600,{"date":1325,"open":263,"high":902,"low":1326,"close":1327,"change":299,"percent_change":117,"volume":1328,"transactions":9,"vwap":1327},"2026-03-04",48.606,48.85,23800,{"date":1330,"open":334,"high":263,"low":1331,"close":1115,"change":1332,"percent_change":66,"volume":1333,"transactions":9,"vwap":1115},"2026-03-03",47.875,-0.64,30300,{"date":1335,"open":1336,"high":191,"low":1038,"close":1337,"change":307,"percent_change":308,"volume":1242,"transactions":9,"vwap":1337},"2026-03-02",48.99,49.34,{"date":1339,"open":933,"high":18,"low":1340,"close":18,"change":548,"percent_change":224,"volume":1341,"transactions":9,"vwap":18},"2026-02-27",48.729,16900,{"date":1343,"open":1344,"high":329,"low":1049,"close":329,"change":117,"percent_change":1345,"volume":1346,"transactions":9,"vwap":329},"2026-02-26",48.89,0.63,18500,{"date":1348,"open":221,"high":221,"low":1349,"close":286,"change":1350,"percent_change":974,"volume":1230,"transactions":9,"vwap":286},"2026-02-25",48.51,0.008,{"date":1352,"open":1353,"high":263,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-24",48.43,48.822,0.406,0.84,44300,{"date":1359,"open":898,"high":943,"low":1130,"close":1360,"change":1361,"percent_change":1362,"volume":920,"transactions":9,"vwap":1360},"2026-02-23",48.416,-0.424,-0.87,{"date":1364,"open":1081,"high":1365,"low":1081,"close":263,"change":1143,"percent_change":1193,"volume":1366,"transactions":9,"vwap":263},"2026-02-20",48.875,9300,{"date":1368,"open":1369,"high":1115,"low":1370,"close":1089,"change":1090,"percent_change":173,"volume":915,"transactions":9,"vwap":1089},"2026-02-19",48.56,48.39,{"date":1372,"open":963,"high":262,"low":1373,"close":1093,"change":1374,"percent_change":141,"volume":1375,"transactions":9,"vwap":1093},"2026-02-18",48.47,0.333,11400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":980,"change":1381,"percent_change":112,"volume":1366,"transactions":9,"vwap":980},"2026-02-17",48.53,48.655,48.099998,-0.187,{"date":1383,"open":1137,"high":1384,"low":978,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-13",48.749,48.517,0.457,0.95,15400,{"date":1390,"open":286,"high":286,"low":978,"close":1151,"change":1208,"percent_change":60,"volume":1391,"transactions":9,"vwap":1151},"2026-02-12",21000,{"date":1393,"open":898,"high":898,"low":244,"close":1098,"change":168,"percent_change":1394,"volume":1002,"transactions":9,"vwap":1098},"2026-02-11",0.25,{"date":1396,"open":1007,"high":1089,"low":1007,"close":1051,"change":277,"percent_change":73,"volume":1397,"transactions":9,"vwap":1051},"2026-02-10",10700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1370,"change":1256,"percent_change":276,"volume":1403,"transactions":9,"vwap":1370},"2026-02-09",48.27,48.463,48.2,16300,{"date":1405,"open":1406,"high":1083,"low":1406,"close":1083,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1083},"2026-02-06",47.8,0.97,2.05,14900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":288,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-05",47.59,47.67,47.364,47.38,-0.77,9800,{"date":1419,"open":1296,"high":1420,"low":1296,"close":1421,"change":203,"percent_change":1356,"volume":1409,"transactions":9,"vwap":1421},"2026-02-04",47.85,47.75,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":519,"percent_change":424,"volume":1428,"transactions":9,"vwap":1427},"2026-02-03",47.25,47.63,46.945,47.35,55800,{"date":1430,"open":1272,"high":1431,"low":1432,"close":1304,"change":299,"percent_change":803,"volume":821,"transactions":9,"vwap":1304},"2026-02-02",47.32,46.95,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":652,"percent_change":1208,"volume":1439,"transactions":9,"vwap":1438},"2026-01-30",47.16,47.33,46.81,47.14,25800,{"date":1441,"open":986,"high":1442,"low":1438,"close":1443,"change":755,"percent_change":146,"volume":1444,"transactions":9,"vwap":1443},"2026-01-29",47.815,47.43,37000,{"date":1446,"open":1447,"high":1448,"low":1296,"close":1449,"change":67,"percent_change":479,"volume":1450,"transactions":9,"vwap":1449},"2026-01-28",47.56,47.64,47.52,18000,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1409,"transactions":9,"vwap":1455},"2026-01-27",47.61,47.45,47.57,-0.006,-0.01,{"date":1459,"open":1460,"high":1425,"low":1461,"close":1462,"change":1463,"percent_change":413,"volume":1464,"transactions":9,"vwap":1462},"2026-01-26",47.53,47.5,47.576,0.176,10900,{"date":1466,"open":1314,"high":1314,"low":1467,"close":1296,"change":354,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1296},"2026-01-23",47.268,-0.55,6300,{"date":1471,"open":1420,"high":1307,"low":1455,"close":1153,"change":973,"percent_change":974,"volume":1464,"transactions":9,"vwap":1153},"2026-01-22",{"date":1473,"open":1438,"high":1474,"low":1438,"close":1314,"change":1475,"percent_change":1071,"volume":1476,"transactions":9,"vwap":1314},"2026-01-21",47.79,0.78,31300,{"date":1478,"open":1479,"high":1424,"low":1185,"close":1283,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1283},"2026-01-20",47.12,-0.72,-1.51,17400,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1412,"change":1487,"percent_change":353,"volume":1488,"transactions":9,"vwap":1412},"2026-01-16",47.69,47.492,-0.063,19600,{"date":1490,"open":1491,"high":1492,"low":1443,"close":1493,"change":1494,"percent_change":1275,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",47.49,47.769,47.653,0.355,13100,{"date":1497,"open":1438,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1394,"volume":1148,"transactions":9,"vwap":1500},"2026-01-14",47.366,47.125,47.298,0.118,{"date":1503,"open":1504,"high":1424,"low":1260,"close":1505,"change":276,"percent_change":1131,"volume":1506,"transactions":9,"vwap":1505},"2026-01-13",47.159,47.18,10600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":168,"percent_change":597,"volume":1066,"transactions":9,"vwap":1510},"2026-01-12",46.8,47.099998,{"date":1512,"open":1513,"high":1510,"low":1513,"close":1260,"change":918,"percent_change":1275,"volume":1514,"transactions":9,"vwap":1260},"2026-01-09",46.79,23400,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":559,"percent_change":107,"volume":1520,"transactions":9,"vwap":1519},"2026-01-08",46.21,46.649,46.63,103100,{"date":1522,"open":1273,"high":1273,"low":1517,"close":1253,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1253},"2026-01-07",-0.556,-1.19,54700,{"date":1527,"open":1213,"high":1528,"low":1213,"close":1529,"change":1530,"percent_change":1531,"volume":1124,"transactions":9,"vwap":1529},"2026-01-06",46.858,46.776,0.486,1.05,{"date":1533,"open":1534,"high":1239,"low":1534,"close":1182,"change":964,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1182},"2026-01-05",45.95,0.92,27900,{"date":1538,"open":1539,"high":1534,"low":1540,"close":1541,"change":964,"percent_change":1535,"volume":805,"transactions":9,"vwap":1541},"2026-01-02",45.69,45.46,45.87,{"date":1543,"open":1248,"high":1541,"low":1544,"close":1544,"change":538,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-31",45.45,-1.09,11000,{"date":1548,"open":1197,"high":1549,"low":1550,"close":1534,"change":490,"percent_change":480,"volume":1551,"transactions":9,"vwap":1534},"2025-12-30",46.07,45.93,30400,{"date":1553,"open":1554,"high":1555,"low":1534,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-29",46.087002,46.09,46.049999,-0.02,-0.04,9500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1549,"change":1106,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1549},"2025-12-26",46.095001,46.099998,45.951,-0.08,7600,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1388,"transactions":9,"vwap":1571},"2025-12-24",45.97,46.15,46.106,0.093,0.2,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":67,"percent_change":479,"volume":1579,"transactions":9,"vwap":1578},"2025-12-23",46.029999,45.85,46.013,43900,{"date":1581,"open":1582,"high":1549,"low":1583,"close":1584,"change":1585,"percent_change":1275,"volume":1464,"transactions":9,"vwap":1584},"2025-12-22",45.83,45.74,46.063,0.343,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":299,"percent_change":73,"volume":1592,"transactions":9,"vwap":1591},"2025-12-19",45.63,45.816,45.55,45.72,21200,{"date":1594,"open":1591,"high":1577,"low":1206,"close":1595,"change":277,"percent_change":918,"volume":1596,"transactions":9,"vwap":1595},"2025-12-18",45.57,28700,{"date":1598,"open":1588,"high":1599,"low":1600,"close":1601,"change":343,"percent_change":954,"volume":1602,"transactions":9,"vwap":1601},"2025-12-17",45.841,45.36,45.41,22000,{"date":1604,"open":1577,"high":1541,"low":1540,"close":1605,"change":256,"percent_change":1480,"volume":1606,"transactions":9,"vwap":1605},"2025-12-16",45.62,27100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1534,"change":1611,"percent_change":1558,"volume":1612,"transactions":9,"vwap":1534},"2025-12-15",46.17,45.78,-0.019,13500,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1230,"transactions":9,"vwap":1617},"2025-12-12",46.52,45.919,45.969,-0.351,-0.76,{"date":1621,"open":1550,"high":1622,"low":1550,"close":1245,"change":1585,"percent_change":1275,"volume":1623,"transactions":9,"vwap":1245},"2025-12-11",46.38,41300,{"date":1625,"open":1595,"high":1555,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1317,"transactions":9,"vwap":1627},"2025-12-10",45.521,45.977,0.494,1.09,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":112,"volume":1495,"transactions":9,"vwap":1634},"2025-12-09",45.6,45.813,45.483,-0.177,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":112,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-08",46.16,45.66,-0.85,7700,{"date":1643,"open":1563,"high":1644,"low":1576,"close":1556,"change":1107,"percent_change":908,"volume":1645,"transactions":9,"vwap":1556},"2025-12-05",46.269,14400,{"date":1647,"open":1233,"high":1648,"low":1649,"close":1650,"change":1131,"percent_change":413,"volume":1651,"transactions":9,"vwap":1650},"2025-12-04",46.189,45.96,46.12,17200,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1534,"change":1053,"percent_change":834,"volume":1656,"transactions":9,"vwap":1534},"2025-12-03",45.71,46.0089989,20700,{"date":1658,"open":1659,"high":1659,"low":1632,"close":1660,"change":1661,"percent_change":146,"volume":1662,"transactions":9,"vwap":1660},"2025-12-02",45.89,45.655,-0.088,13800,{"date":1664,"open":1665,"high":1563,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":814,"transactions":9,"vwap":1666},"2025-12-01",45.8,45.743,-0.377,-0.82,{"date":1670,"open":1197,"high":1205,"low":1649,"close":1650,"change":1671,"percent_change":1235,"volume":1672,"transactions":9,"vwap":1650},"2025-11-28",0.238,5800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":919,"volume":1679,"transactions":9,"vwap":1677},"2025-11-26",45.64,46.02,45.882,0.322,14200,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-25",44.99,45.621,45.56,0.602,1.34,29600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1671,"percent_change":1100,"volume":1148,"transactions":9,"vwap":1693},"2025-11-24",44.79,45.029999,44.67,44.958,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":940,"transactions":9,"vwap":1699},"2025-11-21",44.23,44.93,44.175,44.72,0.723,1.64,{"date":1703,"open":1704,"high":1705,"low":26,"close":26,"change":1706,"percent_change":1707,"volume":1286,"transactions":9,"vwap":26},"2025-11-20",44.91,45.049999,-0.515,-1.16,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":354,"volume":1409,"transactions":9,"vwap":1713},"2025-11-19",44.57,44.62,44.38,44.512,-0.117,{"date":1716,"open":1717,"high":1690,"low":1718,"close":1719,"change":1720,"percent_change":1558,"volume":1721,"transactions":9,"vwap":1719},"2025-11-18",44.59,44.43,44.629,-0.018,21800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1322,"volume":1729,"transactions":9,"vwap":1727},"2025-11-17",45.18,45.232,44.595,44.647,-0.503,14100,{"date":1731,"open":1732,"high":1544,"low":1733,"close":1734,"change":1735,"percent_change":1084,"volume":1736,"transactions":9,"vwap":1734},"2025-11-14",45.14,45.07,45.15,-0.136,12700,{"date":1738,"open":1550,"high":1550,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-13",45.28,45.286,-0.661,-1.44,17900,{"date":1745,"open":1550,"high":1584,"low":1746,"close":1747,"change":1748,"percent_change":1178,"volume":773,"transactions":9,"vwap":1747},"2025-11-12",45.91,45.947,0.097,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1577,"change":424,"percent_change":570,"volume":1753,"transactions":9,"vwap":1577},"2025-11-11",45.7,45.92,19800,{"date":1755,"open":1605,"high":1756,"low":1757,"close":1591,"change":1758,"percent_change":1345,"volume":1759,"transactions":9,"vwap":1591},"2025-11-10",45.811,45.343,0.288,30000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-11-07",45.0099983,45.432,44.96,0.299,0.66,16500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":336,"volume":1775,"transactions":9,"vwap":1773},"2025-11-06",45.43,45.514,45.069,45.133,-0.286,19900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1100,"volume":1783,"transactions":9,"vwap":1781},"2025-11-05",45.22,45.59,45.099998,45.419,0.239,19400,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1724,"change":1788,"percent_change":721,"volume":1789,"transactions":9,"vwap":1724},"2025-11-04",45.060001,45.258,-0.246,10000,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-03",45.5,44.975,45.426,-0.144,-0.32,19000,{"date":1799,"open":1540,"high":1800,"low":1801,"close":1595,"change":299,"percent_change":73,"volume":1802,"transactions":9,"vwap":1595},"2025-10-31",45.68,45.29,35300,{"date":1804,"open":1805,"high":1659,"low":1806,"close":1807,"change":755,"percent_change":491,"volume":1808,"transactions":9,"vwap":1807},"2025-10-30",45.44,45.4,45.42,54000,{"date":1810,"open":1811,"high":1649,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-29",45.88,45.445,45.51,-0.417,-0.91,31400,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-28",46.28,45.927,-0.415,-0.9,22700,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":918,"volume":779,"transactions":9,"vwap":1828},"2025-10-27",46.47,46.207,46.342,0.162,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1256,"percent_change":307,"volume":966,"transactions":9,"vwap":1833},"2025-10-24",46.49,46.18,{"date":1835,"open":1569,"high":1213,"low":1836,"close":1212,"change":852,"percent_change":1345,"volume":1559,"transactions":9,"vwap":1212},"2025-10-23",45.84,{"date":1838,"open":1638,"high":1833,"low":1839,"close":1577,"change":1840,"percent_change":1154,"volume":1095,"transactions":9,"vwap":1577},"2025-10-22",45.848,-0.319,{"date":1842,"open":1811,"high":1843,"low":1811,"close":1844,"change":1845,"percent_change":364,"volume":1428,"transactions":9,"vwap":1844},"2025-10-21",46.24,46.169,0.198,{"date":1847,"open":1665,"high":1676,"low":1848,"close":1849,"change":1850,"percent_change":1147,"volume":1346,"transactions":9,"vwap":1849},"2025-10-20",45.76,45.971,0.469,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1148,"transactions":9,"vwap":1856},"2025-10-17",45.47,45.589,45.262,45.502,0.138,0.3,{"date":1860,"open":1550,"high":1550,"low":1861,"close":1862,"change":1667,"percent_change":1668,"volume":853,"transactions":9,"vwap":1862},"2025-10-16",45.275,45.364,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1457,"volume":853,"transactions":9,"vwap":1868},"2025-10-15",46.040001,46.064999,45.58,45.741,-0.003,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1262,"transactions":9,"vwap":1874},"2025-10-14",45.080002,45.943,45.744,0.281,0.62,{"date":1878,"open":1601,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1629,"volume":1883,"transactions":9,"vwap":1881},"2025-10-13",45.549,45.338,45.463,0.492,8300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-10",46.0099983,46.054001,44.971,-0.97,-2.11,101700,{"date":1893,"open":1826,"high":1826,"low":1811,"close":1894,"change":1895,"percent_change":1545,"volume":1896,"transactions":9,"vwap":1894},"2025-10-09",45.941,-0.507,23000,{"date":1898,"open":1899,"high":1826,"low":1843,"close":1900,"change":1901,"percent_change":1902,"volume":1679,"transactions":9,"vwap":1900},"2025-10-08",46.34,46.448,0.229,0.5,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1480,"volume":1656,"transactions":9,"vwap":1907},"2025-10-07",46.66,46.080002,46.219,-0.334,{"date":1910,"open":1190,"high":1190,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-06",46.547,46.553,0.002,0,13200,{"date":1917,"open":1918,"high":1273,"low":1918,"close":1919,"change":1920,"percent_change":413,"volume":1921,"transactions":9,"vwap":1919},"2025-10-03",46.48,46.551,0.171,32900,{"date":1923,"open":1245,"high":1924,"low":1609,"close":1622,"change":1925,"percent_change":1131,"volume":1915,"transactions":9,"vwap":1622},"2025-10-02",46.43,0.079,{"date":1927,"open":1570,"high":1928,"low":1212,"close":1929,"change":1930,"percent_change":973,"volume":1931,"transactions":9,"vwap":1929},"2025-10-01",46.315,46.301,0.004,8400,{"date":1933,"open":1609,"high":1929,"low":1564,"close":1934,"change":1935,"percent_change":413,"volume":1915,"transactions":9,"vwap":1934},"2025-09-30",46.297,0.172,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1501,"percent_change":597,"volume":1941,"transactions":9,"vwap":1940},"2025-09-29",46.27,45.98,46.125,28800,{"date":1943,"open":1944,"high":1549,"low":1779,"close":1945,"change":1946,"percent_change":736,"volume":1366,"transactions":9,"vwap":1945},"2025-09-26",45.67,46.007,0.427,{"date":1948,"open":1800,"high":1800,"low":1949,"close":1867,"change":1950,"percent_change":730,"volume":1951,"transactions":9,"vwap":1867},"2025-09-25",45.418,-0.337,11100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":335,"volume":1959,"transactions":9,"vwap":1957},"2025-09-24",46.112,46.166,45.901,45.917,-0.143,5300,{"date":1961,"open":1563,"high":1245,"low":1569,"close":1233,"change":1962,"percent_change":1557,"volume":1963,"transactions":9,"vwap":1233},"2025-09-23",-0.007,193300,{"date":1965,"open":1199,"high":1966,"low":1967,"close":1968,"change":1748,"percent_change":1178,"volume":1959,"transactions":9,"vwap":1968},"2025-09-22",46.075001,45.769,46.067001,{"date":1970,"open":1609,"high":1609,"low":1971,"close":1569,"change":1972,"percent_change":652,"volume":1973,"transactions":9,"vwap":1569},"2025-09-19",45.859,-0.132,12800,{"date":1975,"open":1976,"high":1938,"low":1976,"close":1977,"change":1978,"percent_change":1766,"volume":841,"transactions":9,"vwap":1977},"2025-09-18",45.986,46.102,0.302,{"date":1980,"open":1199,"high":1554,"low":1981,"close":1665,"change":1914,"percent_change":1914,"volume":1286,"transactions":9,"vwap":1665},"2025-09-17",45.598,{"date":1983,"open":1649,"high":1649,"low":1539,"close":1665,"change":1984,"percent_change":1985,"volume":1662,"transactions":9,"vwap":1665},"2025-09-16",-0.106,-0.23,{"date":1987,"open":1609,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":354,"volume":1242,"transactions":9,"vwap":1990},"2025-09-15",46.249,45.9,45.906,-0.118,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":1641,"transactions":9,"vwap":1995},"2025-09-12",46.26,46.023998,-0.401,-0.86,{"date":1999,"open":1848,"high":2000,"low":1848,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-11",46.425,0.711,1.56,15200,{"date":2005,"open":1659,"high":1569,"low":1854,"close":2006,"change":1015,"percent_change":652,"volume":1417,"transactions":9,"vwap":2006},"2025-09-10",45.714,{"date":2008,"open":1676,"high":1676,"low":1800,"close":2009,"change":2010,"percent_change":1796,"volume":2011,"transactions":9,"vwap":2009},"2025-09-09",45.849,-0.146,20300,{"date":2013,"open":1563,"high":1563,"low":2014,"close":2015,"change":2016,"percent_change":1107,"volume":2017,"transactions":9,"vwap":2015},"2025-09-08",45.745,45.995,-0.032,17100,{"date":2019,"open":1638,"high":1622,"low":2020,"close":2021,"change":2022,"percent_change":276,"volume":2023,"transactions":9,"vwap":2021},"2025-09-05",45.81,46.027,0.037,9000,{"date":2025,"open":1632,"high":1197,"low":1207,"close":1197,"change":2026,"percent_change":2027,"volume":1230,"transactions":9,"vwap":1197},"2025-09-04",0.483,1.06,{"date":2029,"open":1867,"high":1867,"low":2030,"close":2031,"change":2032,"percent_change":1796,"volume":2033,"transactions":9,"vwap":2031},"2025-09-03",45.35,45.507,-0.148,25200,{"date":2035,"open":1779,"high":2036,"low":2037,"close":1660,"change":2038,"percent_change":1208,"volume":2039,"transactions":9,"vwap":1660},"2025-09-02",45.704,45.435,-0.278,13900,{"date":2041,"open":1555,"high":2042,"low":1665,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-29",46.176,45.933,-0.156,-0.34,23600,{"date":2048,"open":1609,"high":1609,"low":2049,"close":2050,"change":2051,"percent_change":874,"volume":1469,"transactions":9,"vwap":2050},"2025-08-28",45.916,46.089001,-0.028,{"date":2053,"open":1649,"high":2054,"low":1649,"close":2055,"change":2056,"percent_change":681,"volume":2057,"transactions":9,"vwap":2055},"2025-08-27",46.145,46.117,0.154,6000,{"date":2059,"open":1752,"high":1569,"low":1577,"close":2060,"change":2061,"percent_change":548,"volume":1641,"transactions":9,"vwap":2060},"2025-08-26",45.963,0.049,{"date":2063,"open":2064,"high":2064,"low":1956,"close":2065,"change":2066,"percent_change":745,"volume":787,"transactions":9,"vwap":2065},"2025-08-25",46.13,45.914,-0.315,{"date":2068,"open":1632,"high":1924,"low":1632,"close":2069,"change":2070,"percent_change":2071,"volume":1592,"transactions":9,"vwap":2069},"2025-08-22",46.229,0.827,1.82,{"date":2073,"open":1805,"high":2074,"low":1600,"close":2075,"change":2076,"percent_change":2077,"volume":835,"transactions":9,"vwap":2075},"2025-08-21",45.53,45.402,-0.181,-0.4,{"date":2079,"open":1588,"high":2080,"low":1601,"close":2081,"change":2082,"percent_change":2083,"volume":1951,"transactions":9,"vwap":2081},"2025-08-20",45.688,45.583,0.013,0.03,{"date":2085,"open":1600,"high":2086,"low":1600,"close":1595,"change":1131,"percent_change":413,"volume":2087,"transactions":9,"vwap":1595},"2025-08-19",45.79,118700,{"date":2089,"open":1806,"high":2090,"low":2030,"close":1806,"change":2091,"percent_change":276,"volume":1375,"transactions":9,"vwap":1806},"2025-08-18",45.439,0.038,{"date":2093,"open":1654,"high":1654,"low":2094,"close":2094,"change":2095,"percent_change":193,"volume":2096,"transactions":9,"vwap":2094},"2025-08-15",45.362,-0.224,8900,{"date":2098,"open":1539,"high":2099,"low":2100,"close":2101,"change":1065,"percent_change":2102,"volume":1464,"transactions":9,"vwap":2101},"2025-08-14",45.73,45.438,45.586,-0.78,{"date":2104,"open":1590,"high":2105,"low":1792,"close":2105,"change":2106,"percent_change":2107,"volume":940,"transactions":9,"vwap":2105},"2025-08-13",45.946,0.546,1.2,{"date":2109,"open":1705,"high":1806,"low":2110,"close":1806,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1806},"2025-08-12",45.02,0.604,1.35,6800,{"date":2115,"open":1691,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":1546,"transactions":9,"vwap":2117},"2025-08-11",45.09,44.796,-0.192,-0.43,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":276,"volume":2127,"transactions":9,"vwap":2125},"2025-08-08",45.13,45.19,44.92,44.988,0.034,8500,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":908,"volume":2134,"transactions":9,"vwap":2132},"2025-08-07",45.297,44.851,44.954,-0.066,32600,{"date":2136,"open":2137,"high":1732,"low":2138,"close":2110,"change":479,"percent_change":403,"volume":1236,"transactions":9,"vwap":2110},"2025-08-06",45.040001,44.97,{"date":2140,"open":1807,"high":1807,"low":2141,"close":2122,"change":480,"percent_change":193,"volume":2142,"transactions":9,"vwap":2122},"2025-08-05",44.983,31600,{"date":2144,"open":2116,"high":2145,"low":2146,"close":2030,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2030},"2025-08-04",45.353,45.016998,0.545,1.22,8200,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1322,"volume":2156,"transactions":9,"vwap":2154},"2025-08-01",44.98,44.44,44.805,-0.501,46900,{"date":2158,"open":1632,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1375,"transactions":9,"vwap":2160},"2025-07-31",45.759,45.306,-0.253,-0.56,{"date":2164,"open":1649,"high":1649,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1672,"transactions":9,"vwap":2165},"2025-07-30",45.559,-0.434,-0.94,{"date":2169,"open":1555,"high":1650,"low":1577,"close":2170,"change":2171,"percent_change":874,"volume":1464,"transactions":9,"vwap":2170},"2025-07-29",45.993,-0.027,{"date":2173,"open":1994,"high":1994,"low":1752,"close":1676,"change":1991,"percent_change":354,"volume":814,"transactions":9,"vwap":1676},"2025-07-28",{"date":2175,"open":2176,"high":1212,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1464,"transactions":9,"vwap":2178},"2025-07-25",46,45.812,46.138,0.307,0.67,{"date":2182,"open":1989,"high":1886,"low":1848,"close":2183,"change":2184,"percent_change":354,"volume":1317,"transactions":9,"vwap":2183},"2025-07-24",45.831,-0.119,{"date":2186,"open":1248,"high":1534,"low":1610,"close":1534,"change":1099,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1534},"2025-07-23",0.56,9100,{"date":2190,"open":1732,"high":1751,"low":1732,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-07-22",45.694,0.527,1.17,4900,{"date":2196,"open":1595,"high":2197,"low":2198,"close":2198,"change":1788,"percent_change":721,"volume":1612,"transactions":9,"vwap":2198},"2025-07-21",45.579,45.167,{"date":2200,"open":1632,"high":2201,"low":2202,"close":2203,"change":2082,"percent_change":2083,"volume":1375,"transactions":9,"vwap":2203},"2025-07-18",45.619,45.277,45.413,{"date":2205,"open":2110,"high":1806,"low":2110,"close":1806,"change":559,"percent_change":634,"volume":1566,"transactions":9,"vwap":1806},"2025-07-17",{"date":2207,"open":2138,"high":1682,"low":1717,"close":1682,"change":2208,"percent_change":681,"volume":805,"transactions":9,"vwap":1682},"2025-07-16",0.151,{"date":2210,"open":1792,"high":1792,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":1328,"transactions":9,"vwap":2211},"2025-07-15",44.839,-0.596,-1.31,{"date":2215,"open":2145,"high":2216,"low":2217,"close":2037,"change":2218,"percent_change":1131,"volume":2219,"transactions":9,"vwap":2037},"2025-07-14",45.48,45.23,0.077,82200,{"date":2221,"open":1792,"high":1792,"low":2222,"close":2223,"change":2224,"percent_change":1154,"volume":966,"transactions":9,"vwap":2223},"2025-07-11",45.293,45.358,-0.313,{"date":2226,"open":1207,"high":2227,"low":1807,"close":2228,"change":2229,"percent_change":1394,"volume":1257,"transactions":9,"vwap":2228},"2025-07-10",45.872,45.671,0.114,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":570,"volume":2236,"transactions":9,"vwap":2233},"2025-07-09",45.52,45.557,45.25,0.127,73500,{"date":2238,"open":2239,"high":1813,"low":2239,"close":1770,"change":2240,"percent_change":73,"volume":2241,"transactions":9,"vwap":1770},"2025-07-08",45.3,0.149,7800,{"date":2243,"open":2232,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":527,"volume":779,"transactions":9,"vwap":2246},"2025-07-07",45.61,45.16,45.281,-0.367,{"date":2249,"open":1867,"high":1800,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-03",45.487,45.648,0.257,0.57,10100,{"date":2256,"open":1806,"high":2075,"low":1786,"close":2257,"change":2258,"percent_change":277,"volume":1495,"transactions":9,"vwap":2257},"2025-07-02",45.391,0.072,{"date":2260,"open":2261,"high":1853,"low":2131,"close":2262,"change":964,"percent_change":736,"volume":2263,"transactions":9,"vwap":2262},"2025-07-01",44.86,45.319,26900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":820,"percent_change":117,"volume":1721,"transactions":9,"vwap":2269},"2025-06-30",44.83,44.918,44.727,44.899,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":852,"volume":2277,"transactions":9,"vwap":2275},"2025-06-27",44.73,44.995,44.56,44.759,0.128,13700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-06-26",44.48,44.649,44.423,44.631,0.349,0.79,20800,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2102,"volume":1066,"transactions":9,"vwap":2291},"2025-06-25",44.71,44.238,44.282,-0.349,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2283,"change":225,"percent_change":2298,"volume":1375,"transactions":9,"vwap":2283},"2025-06-24",44.42,44.709,44.29,1.02,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":1678,"percent_change":151,"volume":2254,"transactions":9,"vwap":2302},"2025-06-23",43.91,44.181,43.69,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":424,"volume":821,"transactions":9,"vwap":2308},"2025-06-20",44.07,43.72,43.859,0.058,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1558,"volume":2317,"transactions":9,"vwap":2315},"2025-06-18",43.89,44.040001,43.77,43.801,-0.017,7900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":730,"volume":1138,"transactions":9,"vwap":2323},"2025-06-17",44.0099983,44.12,43.775,43.818,-0.322,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":803,"percent_change":151,"volume":1397,"transactions":9,"vwap":2329},"2025-06-16",44.18,44.32,44.14,{"date":2331,"open":2306,"high":2332,"low":2333,"close":2333,"change":1060,"percent_change":2334,"volume":773,"transactions":9,"vwap":2333},"2025-06-13",44.292,43.82,-1.17,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":597,"volume":1450,"transactions":9,"vwap":2340},"2025-06-12",44.11,44.35,44.077,44.34,0.113,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":403,"volume":2348,"transactions":9,"vwap":2346},"2025-06-11",44.4,44.13,44.227,-0.108,11800,{"date":2350,"open":2338,"high":2344,"low":2351,"close":2352,"change":2229,"percent_change":597,"volume":1002,"transactions":9,"vwap":2352},"2025-06-10",44.22,44.335,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":245,"volume":2188,"transactions":9,"vwap":2357},"2025-06-09",44.39,44.049999,44.221,-0.109,{"date":2360,"open":2340,"high":2361,"low":2362,"close":2363,"change":117,"percent_change":672,"volume":2364,"transactions":9,"vwap":2363},"2025-06-06",44.41,44.19,44.33,96000,{"date":2366,"open":1696,"high":2367,"low":2368,"close":2369,"change":173,"percent_change":1107,"volume":2370,"transactions":9,"vwap":2369},"2025-06-05",44.25,43.9,44.02,61900,{"date":2372,"open":2373,"high":2373,"low":2356,"close":2356,"change":2374,"percent_change":652,"volume":2375,"transactions":9,"vwap":2356},"2025-06-04",44.31,-0.129,150600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":1775,"transactions":9,"vwap":2381},"2025-06-03",43.85,44.24,43.67,44.179,0.339,0.77,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":713,"percent_change":548,"volume":2389,"transactions":9,"vwap":2387},"2025-06-02",43.79,43.84,43.255,157700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2386,"change":2395,"percent_change":1143,"volume":1409,"transactions":9,"vwap":2386},"2025-05-30",43.58,43.93,43.525,0.082,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2235,"percent_change":852,"volume":1391,"transactions":9,"vwap":2400},"2025-05-29",43.88,43.422,43.708,{"date":2402,"open":2369,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1889,"volume":1403,"transactions":9,"vwap":2405},"2025-05-28",44.029999,43.57,43.581,-0.428,{"date":2408,"open":2409,"high":2313,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":1931,"transactions":9,"vwap":2411},"2025-05-27",43.8,43.585,44.0089989,0.725,1.67,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":1796,"volume":2420,"transactions":9,"vwap":2418},"2025-05-23",42.89,43.41,43.284,-0.139,154800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2045,"volume":2428,"transactions":9,"vwap":2426},"2025-05-22",43.46,43.68,43.18,43.423,-0.147,40300,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2404,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2404},"2025-05-21",44.21,43.55,-0.826,-1.86,16100,{"date":2437,"open":2438,"high":2439,"low":2352,"close":2440,"change":2441,"percent_change":899,"volume":814,"transactions":9,"vwap":2440},"2025-05-20",44.58,44.645,44.396,-0.259,{"date":2443,"open":1696,"high":2444,"low":1696,"close":2445,"change":2446,"percent_change":713,"volume":1317,"transactions":9,"vwap":2445},"2025-05-19",44.7,44.655,0.023,{"date":2448,"open":2367,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":1356,"volume":1662,"transactions":9,"vwap":2449},"2025-05-16",44.632,44.182,0.372,{"date":2453,"open":2314,"high":2454,"low":2314,"close":2454,"change":225,"percent_change":1147,"volume":2455,"transactions":9,"vwap":2454},"2025-05-15",44.26,28200,{"date":2457,"open":2356,"high":2356,"low":2386,"close":2458,"change":1774,"percent_change":452,"volume":1951,"transactions":9,"vwap":2458},"2025-05-14",43.81,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":117,"volume":814,"transactions":9,"vwap":2463},"2025-05-13",43.96,44.249,44.096001,0.136,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2461,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2461},"2025-05-12",43.99,43.61,1.19,2.78,155300,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":67,"percent_change":266,"volume":787,"transactions":9,"vwap":2476},"2025-05-09",42.98,42.675,42.77,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1193,"percent_change":1535,"volume":1066,"transactions":9,"vwap":2482},"2025-05-08",42.75,43.2,42.69,42.82,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":681,"percent_change":204,"volume":1602,"transactions":9,"vwap":2488},"2025-05-07",42.18,42.48,42.17,42.43,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":343,"percent_change":538,"volume":2495,"transactions":9,"vwap":2494},"2025-05-06",42.02,42.242,42.0099983,42.09,29500,{"date":2497,"open":2487,"high":2498,"low":2487,"close":2499,"change":480,"percent_change":1060,"volume":2277,"transactions":9,"vwap":2499},"2025-05-05",42.545,42.3,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2383,"percent_change":2505,"volume":821,"transactions":9,"vwap":2504},"2025-05-02",42.27,42.55,42.52,1.84,{"date":2507,"open":2508,"high":2485,"low":2509,"close":2510,"change":2511,"percent_change":307,"volume":2512,"transactions":9,"vwap":2510},"2025-05-01",41.9,41.74,41.75,0.039,85100,{"date":2514,"open":2515,"high":2516,"low":179,"close":2516,"change":2517,"percent_change":973,"volume":2518,"transactions":9,"vwap":2516},"2025-04-30",41.26,41.711,0.003,15900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1845,"percent_change":1308,"volume":846,"transactions":9,"vwap":2524},"2025-04-29",41.38,41.78,41.271,41.708,{"date":183,"open":2526,"high":2527,"low":2528,"close":2529,"change":819,"percent_change":1131,"volume":2530,"transactions":9,"vwap":2529},41.44,41.635,41.099998,41.51,102300]