[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPSC":3,"homepage-market-summary":29,"stock-historical-TPSC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TPSC","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 Small Cap Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},1.116,0.5052,"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},45.27,44.88,44.66,45.0123,0.2577,0.57,20712.253112,49.36,39.040001,27656.127743035857,60.4,1721,{"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},35.167,26389,9632088.063502,26.2,"2025-04-28",[184,187,196,206,217,227,238,248,258,268,279,289,299,307,316,325,333,344,354,364,373,382,392,401,411,421,431,441,450,460,469,480,490,499,510,520,529,538,546,554,565,576,586,596,607,616,627,638,648,656,665,675,684,692,701,709,716,726,733,742,750,759,768,777,785,792,800,806,812,820,826,833,840,847,853,860,866,874,880,889,895,902,910,918,926,934,939,946,953,962,970,978,984,991,998,1005,1009,1017,1024,1032,1040,1046,1052,1059,1065,1071,1078,1084,1093,1100,1106,1113,1118,1126,1131,1137,1143,1147,1155,1161,1165,1171,1175,1182,1189,1196,1200,1207,1215,1224,1231,1237,1244,1253,1261,1267,1276,1282,1291,1298,1306,1313,1320,1327,1332,1340,1346,1352,1359,1365,1371,1379,1385,1393,1400,1407,1412,1418,1425,1432,1437,1442,1448,1451,1456,1461,1465,1471,1477,1485,1491,1497,1505,1512,1517,1524,1532,1538,1545,1551,1556,1563,1570,1574,1581,1587,1592,1596,1603,1611,1616,1623,1629,1636,1642,1647,1652,1656,1661,1667,1672,1676,1681,1685,1691,1695,1700,1705,1710,1712,1716,1721,1725,1732,1740,1746,1754,1760,1767,1773,1781,1789,1797,1803,1810,1818,1825,1830,1836,1842,1849,1855,1861,1865,1870,1875,1881,1887,1893,1899,1905,1911,1915,1922,1927,1932,1937,1941,1946,1953,1962,1969,1972,1979,1983,1988,1996,2000,2004,2009,2016,2021,2026,2030,2034,2041,2046,2052,2056,2060,2068,2073,2079,2083,2087,2090,2096,2100,2104,2108,2112,2117,2124,2129,2135,2141,2144,2150,2155,2161,2169,2176,2182,2188,2195,2200,2204,2211,2217,2224,2231,2238,2246,2252,2259,2266,2270,2278,2286,2293,2301,2308,2314,2320,2324,2328,2334,2339,2345,2348,2353,2360,2365,2371,2377,2381,2388,2395,2401,2407,2415,2421,2429,2436,2441,2446,2450,2458,2464,2467,2471,2477,2483,2488,2493,2499,2506,2512,2518,2522,2528,2532,2539,2542,2546,2551,2558,2566,2574,2581,2589,2596,2604,2609,2616],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},1213,45.0219,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",45.23,44.86,-0.6677,-1.46,16313.154,198,45.0163,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",45.92,45.5417,45.68,-0.06,-0.13,14849.170205,506,45.7323,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",45.57,45.89,45.215,45.74,0.19,0.42,19842.108432,294,45.7273,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",45.51,45.79,45.55,0.43,0.95,345239.429278,270,45.5844,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",44.65,45.2,44.475,45.12,0.4152,0.93,29891.511274,395,44.9568,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",45.15,44.7,44.7048,-0.2852,-0.63,30838.890456,292,44.8228,{"date":249,"open":232,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",45.14,44.7051,44.99,-0.1,-0.22,23870.959047,318,44.8238,{"date":259,"open":189,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",45.2872,44.935,45.09,-0.4,-0.88,13106.30727,246,45.147,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",45.48,45.52,45.21,45.49,0.16,0.35,24899.9791,446,45.35,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",45.5,45.01,45.33,-0.12,-0.26,21064.123213,247,45.2836,{"date":290,"open":291,"high":200,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",45.58,45.41,45.45,-0.2925,-0.64,33527.7449,203,45.5452,{"date":300,"open":301,"high":301,"low":211,"close":302,"change":303,"percent_change":274,"volume":304,"transactions":305,"vwap":306},"2026-09-22",46.02,45.7425,0.0725,9419.0337,189,45.8907,{"date":308,"open":309,"high":309,"low":291,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",45.94,45.67,-0.07,-0.15,29590.961658,302,45.8019,{"date":317,"open":318,"high":318,"low":319,"close":211,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",45.86,45.5554,-0.14,-0.31,16246.952859,306,45.6517,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":111,"volume":330,"transactions":331,"vwap":332},"2026-09-17",46.59,45.88,-0.18,19947.414123,162,46.1095,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",46.27,46.49,45.72,46.06,-0.156,-0.34,23630.65421,248,46.2924,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",46.53,46.1702,46.216,-0.264,-0.57,20111.955153,226,46.3115,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":266,"vwap":363},"2026-09-14",46.69,46.76,46.4701,46.48,-0.2349,-0.5,40213.5362,46.5574,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":213,"volume":370,"transactions":371,"vwap":372},"2026-09-11",46.94,46.5818,46.7149,0.1949,10776.577356,182,46.7344,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":295,"volume":379,"transactions":380,"vwap":381},"2026-09-10",46.61,46.38,46.52,-0.3,13288.948951,267,46.5229,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",47.3,46.7496,46.82,-0.605,-1.28,13036.461825,204,46.911,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",47.81,47.425,-0.4247,-0.89,11840.23825,223,47.5472,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",47.51,47.9,47.8497,0.0797,0.17,6900.348354,220,47.789,{"date":412,"open":413,"high":414,"low":415,"close":413,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",47.77,47.7999,47.505,0.2529,0.53,15000.499371,216,47.71,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",47.25,47.61,47.5171,0.3471,0.74,23119.875186,283,47.5189,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":95,"volume":438,"transactions":439,"vwap":440},"2026-09-01",47.56,47.96,47.04,47.17,-0.35,26893.995056,256,47.2484,{"date":442,"open":443,"high":443,"low":403,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",47.84,47.52,-0.46,-0.96,12391.181884,192,47.5971,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":448,"vwap":459},"2026-08-28",48.26,48.292,47.93,47.98,-0.28,-0.58,8158.1277,48.0261,{"date":461,"open":462,"high":462,"low":463,"close":452,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",48.3,47.9211,0.0102,0.02,11192.8017,185,48.2341,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",48.09,48.4,48.0382,48.2498,0.1398,0.29,18238.417373,271,48.2574,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",48.28,48,48.11,-0.1207,-0.25,23043.558292,251,48.0831,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":297,"vwap":498},"2026-08-24",48.53,48.1642,48.2307,-0.1993,-0.41,24194.4374,48.3143,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",48.54,48.7,48.16,48.43,0.24,0.5,21539.917841,201,48.4116,{"date":511,"open":504,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",48.58,48.185,48.19,-0.3395,-0.7,12092.577898,250,48.2834,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":253,"volume":526,"transactions":527,"vwap":528},"2026-08-19",49.13,48.515,48.5295,-0.0493,14685.315946,174,48.8872,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",49.03,48.5788,-0.5212,-1.06,12067.738594,249,48.7902,{"date":539,"open":24,"high":24,"low":540,"close":541,"change":254,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",49.05,49.1,-0.45,13902.483642,233,49.1709,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":274,"percent_change":72,"volume":551,"transactions":552,"vwap":553},"2026-08-14",49.12,49.32,49.005,12292.77135,221,49.2387,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",49.08,49.23,48.9136,49.16,0.22,0.45,8141.7323,196,49.0511,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",48.85,48.98,48.6199,48.94,0.2818,0.58,11014.232787,177,48.8485,{"date":577,"open":578,"high":579,"low":504,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",48.51,48.81,48.6582,0.1782,0.37,17519.407724,301,48.7245,{"date":587,"open":588,"high":589,"low":504,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",48.6,48.67,48.48,-0.2857,-0.59,27184.428644,333,48.5346,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",48.74,48.9182,48.72,48.7657,0.2727,0.56,15165.0242,312,48.7929,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",48.86,48.493,-0.347,-0.71,18613.296432,258,48.6815,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",49.25,49.34,48.77,48.84,-0.1829,-0.37,22946.917801,282,48.9201,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",48.57,49.0999,48.36,49.0229,0.7129,1.48,320314.343021,202,48.9695,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",47.91,48.419,48.31,0.5773,1.21,25234.929443,275,48.2887,{"date":649,"open":650,"high":394,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":651},"2026-07-31",47.4704,47.7327,0.0527,0.11,22227.336582,170,{"date":657,"open":640,"high":658,"low":659,"close":660,"change":661,"percent_change":202,"volume":662,"transactions":663,"vwap":664},"2026-07-30",47.97,47.375,47.68,-0.0643,20721.334298,206,47.6685,{"date":666,"open":667,"high":642,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",48.22,47.74,47.7443,-0.4957,-1.03,12420.289065,315,48.0139,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":331,"vwap":683},"2026-07-28",47.89,48.32,48.24,0.4173,0.87,10385.47361,48.1891,{"date":685,"open":455,"high":455,"low":686,"close":687,"change":688,"percent_change":222,"volume":689,"transactions":690,"vwap":691},"2026-07-27",47.645,47.8227,0.2027,19840.24417,217,47.795,{"date":693,"open":424,"high":694,"low":695,"close":696,"change":212,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",47.8453,47.535,47.62,0.4,7596.407353,155,47.6847,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":202,"percent_change":706,"volume":707,"transactions":194,"vwap":708},"2026-07-23",47.2,47.43,47.19,-0.27,21626.800114,47.2892,{"date":710,"open":711,"high":712,"low":713,"close":433,"change":145,"percent_change":263,"volume":714,"transactions":448,"vwap":715},"2026-07-22",47.73,47.8612,47.48,19777.642319,47.6798,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",47.78,47.45,47.75,0.23,0.48,16667.236516,167,47.5998,{"date":727,"open":728,"high":728,"low":704,"close":444,"change":496,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",47.94,-0.86,31205.704587,300,47.6192,{"date":734,"open":735,"high":736,"low":737,"close":454,"change":738,"percent_change":739,"volume":740,"transactions":724,"vwap":741},"2026-07-17",47.88,48.239,47.7,-0.3271,-0.68,11337.627413,47.9203,{"date":743,"open":424,"high":744,"low":424,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":390,"vwap":749},"2026-07-16",48.3259,48.2571,0.6865,1.44,15396.695577,48.1753,{"date":751,"open":713,"high":752,"low":753,"close":754,"change":755,"percent_change":222,"volume":756,"transactions":757,"vwap":758},"2026-07-15",47.76,47.46,47.5706,0.2058,17891.133977,272,47.6028,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":764,"percent_change":212,"volume":765,"transactions":766,"vwap":767},"2026-07-14",47.64,47.23,47.3648,0.0892,18065.229809,316,47.3404,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":340,"volume":775,"transactions":448,"vwap":776},"2026-07-13",47.42,47.5901,47.2501,47.2756,-0.1614,10622.183601,47.406,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",47.33,47.58,47.437,0.127,0.27,12400,{"date":786,"open":787,"high":719,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",47.040001,47.31,0.405,0.86,21400,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",47.55,46.66,46.905,-0.588,-1.24,38100,{"date":801,"open":455,"high":455,"low":802,"close":803,"change":804,"percent_change":244,"volume":805,"transactions":9,"vwap":803},"2026-07-07",47.4,47.493,-0.303,12600,{"date":807,"open":443,"high":640,"low":808,"close":809,"change":810,"percent_change":52,"volume":811,"transactions":9,"vwap":809},"2026-07-06",47.715,47.796,0.046,17300,{"date":813,"open":814,"high":815,"low":816,"close":720,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":720},"2026-07-02",48.060001,48.17,47.38,-0.16,-0.33,10700,{"date":821,"open":443,"high":822,"low":823,"close":640,"change":824,"percent_change":312,"volume":825,"transactions":9,"vwap":640},"2026-07-01",48.35,47.83,-0.072,11200,{"date":827,"open":828,"high":814,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",47.72,47.982,0.303,0.64,11500,{"date":834,"open":835,"high":835,"low":770,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",48.07,47.679,-0.212,-0.44,137600,{"date":841,"open":761,"high":640,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",47.53,47.891,0.325,0.68,21900,{"date":848,"open":403,"high":849,"low":802,"close":850,"change":851,"percent_change":681,"volume":852,"transactions":9,"vwap":850},"2026-06-25",47.955,47.566,0.411,17600,{"date":854,"open":855,"high":802,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",46.63,47.155,0.525,1.13,5500,{"date":861,"open":862,"high":386,"low":862,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-06-23",46.33,-0.008,-0.02,9000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":721,"volume":873,"transactions":9,"vwap":871},"2026-06-22",46.6,46.79,46.55,46.638,0.108,19200,{"date":875,"open":377,"high":876,"low":376,"close":346,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":346},"2026-06-18",46.62,0.598,1.3,7600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",46.54,46.828,45.8,45.932,-0.598,-1.29,16800,{"date":890,"open":891,"high":703,"low":892,"close":346,"change":893,"percent_change":284,"volume":894,"transactions":9,"vwap":346},"2026-06-16",46.78,46.51,-0.054,16300,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":486,"volume":901,"transactions":9,"vwap":899},"2026-06-15",47.13,47.213,46.584,-0.116,6900,{"date":903,"open":892,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",46.92,46.44,46.7,0.363,0.78,14900,{"date":911,"open":912,"high":913,"low":310,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",45.91,46.42,46.337,0.708,1.55,13700,{"date":919,"open":328,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",46.249,45.566,45.629,-0.147,-0.32,23200,{"date":927,"open":928,"high":929,"low":283,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",45.54,46.195,45.776,0.368,0.81,9600,{"date":935,"open":936,"high":200,"low":283,"close":937,"change":938,"percent_change":72,"volume":933,"transactions":9,"vwap":937},"2026-06-08",45.59,45.408,0.149,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":456,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-05",45.62,45.13,45.259,-0.61,11300,{"date":947,"open":948,"high":310,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",45.38,45.539,0.369,0.82,15500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",45.26,45.31,45.124,45.17,-0.306,-0.67,9700,{"date":963,"open":964,"high":208,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-02",45.3,45.24,45.476,0.286,0.63,18000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":253,"volume":977,"transactions":9,"vwap":975},"2026-06-01",45.060001,45.28,44.805,45.19,-0.045,12000,{"date":979,"open":270,"high":270,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",45.235,-0.247,-0.54,13100,{"date":985,"open":281,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":825,"transactions":9,"vwap":988},"2026-05-28",45.61,45.22,45.482,-0.078,-0.17,{"date":992,"open":198,"high":993,"low":994,"close":995,"change":254,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",45.93,45.47,45.56,-0.48,34100,{"date":999,"open":994,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-26",45.78,45.44,0.565,1.25,17200,{"date":1006,"open":272,"high":964,"low":1007,"close":210,"change":1008,"percent_change":506,"volume":952,"transactions":9,"vwap":210},"2026-05-22",45.0050011,0.225,{"date":1010,"open":1011,"high":1012,"low":1013,"close":252,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":252},"2026-05-21",44.96,44.999,44.51,0.111,0.25,33100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":1022,"percent_change":1023,"volume":784,"transactions":9,"vwap":1020},"2026-05-20",44.26,44.879,43.98,0.739,1.67,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":496,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-19",44.28,44.4,44.055,44.14,-0.92,24000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":234,"volume":1039,"transactions":9,"vwap":1037},"2026-05-18",44.3,44.75,44.255,44.55,0.41,22200,{"date":1041,"open":1042,"high":1042,"low":1029,"close":1029,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1029},"2026-05-15",44.74,-0.73,-1.63,14100,{"date":1047,"open":1048,"high":1049,"low":1035,"close":1050,"change":844,"percent_change":150,"volume":1051,"transactions":9,"vwap":1050},"2026-05-14",44.76,45.099998,44.87,22900,{"date":1053,"open":1011,"high":1011,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",44.385,44.545,-0.335,-0.75,9400,{"date":1060,"open":1061,"high":1061,"low":1062,"close":18,"change":1063,"percent_change":295,"volume":1064,"transactions":9,"vwap":18},"2026-05-12",45.049999,44.525,-0.287,21200,{"date":1066,"open":310,"high":310,"low":240,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",45.167,-0.433,-0.95,10000,{"date":1072,"open":1000,"high":1000,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",45.475,45.6,0.063,0.14,14300,{"date":1079,"open":1080,"high":1080,"low":994,"close":1081,"change":1082,"percent_change":1043,"volume":1083,"transactions":9,"vwap":1081},"2026-05-07",46.07,45.537,-0.333,31200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",46,46.0099983,45.77,45.87,0.231,0.51,11800,{"date":1094,"open":1095,"high":1088,"low":1096,"close":1097,"change":1098,"percent_change":858,"volume":1099,"transactions":9,"vwap":1097},"2026-05-05",45.32,45.261,45.639,0.508,11900,{"date":1101,"open":310,"high":310,"low":1102,"close":1103,"change":1104,"percent_change":397,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",44.951,45.131,-0.404,26700,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":378,"volume":1112,"transactions":9,"vwap":1110},"2026-05-01",45.9,45.43,45.535,-0.135,18100,{"date":1114,"open":272,"high":200,"low":1035,"close":310,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":310},"2026-04-30",0.579,1.28,13400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",45.53,44.91,45.091,-0.422,-0.93,34300,{"date":1127,"open":1108,"high":1108,"low":1001,"close":1128,"change":1129,"percent_change":37,"volume":1130,"transactions":9,"vwap":1128},"2026-04-28",45.513,-0.217,10900,{"date":1132,"open":1133,"high":884,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1099,"transactions":9,"vwap":1134},"2026-04-27",45.63,45.73,0.171,0.38,{"date":1138,"open":1074,"high":1139,"low":1109,"close":1140,"change":1141,"percent_change":864,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",45.665,45.559,-0.011,15600,{"date":1144,"open":292,"high":1145,"low":973,"close":208,"change":653,"percent_change":505,"volume":1146,"transactions":9,"vwap":208},"2026-04-23",45.635,10500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",45.76,45.272,45.46,0.04,0.09,13900,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":340,"percent_change":95,"volume":1160,"transactions":9,"vwap":1159},"2026-04-21",46.15,45.415,45.42,10600,{"date":1162,"open":1134,"high":328,"low":1163,"close":1149,"change":1164,"percent_change":1015,"volume":1099,"transactions":9,"vwap":1149},"2026-04-20",45.693,0.114,{"date":1166,"open":272,"high":1086,"low":272,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",45.646,0.886,1.98,13200,{"date":1172,"open":19,"high":190,"low":1173,"close":1048,"change":52,"percent_change":560,"volume":1174,"transactions":9,"vwap":1048},"2026-04-16",44.5,19900,{"date":1176,"open":1121,"high":1177,"low":1178,"close":19,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":19},"2026-04-15",44.94,44.54,-0.193,-0.43,20800,{"date":1183,"open":190,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":783,"volume":1188,"transactions":9,"vwap":1186},"2026-04-14",44.98,44.78,44.853,0.122,15800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",44.12,44.731,0.371,0.84,7400,{"date":1197,"open":229,"high":229,"low":1026,"close":1198,"change":818,"percent_change":95,"volume":1199,"transactions":9,"vwap":1198},"2026-04-10",44.36,16200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":505,"percent_change":1206,"volume":1188,"transactions":9,"vwap":1205},"2026-04-09",44.37,44.8,44.23,44.69,0.54,{"date":1208,"open":1209,"high":1037,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",44.39,44.119,44.45,1.29,2.99,81800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-07",42.89,43.22,42.875,43.16,0.03,0.07,16500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":1117,"transactions":9,"vwap":1227},"2026-04-06",42.95,43.13,42.74,0.265,0.62,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":476,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",42.17,42.865,0.125,28800,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1228,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1228},"2026-04-01",42.66,43.099998,0.295,0.7,24800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",42.11,42.64,41.84,42.445,0.854,2.05,17400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",42.16,41.49,41.591,-0.229,-0.55,17000,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1259,"percent_change":65,"volume":1266,"transactions":9,"vwap":1265},"2026-03-27",42.45,41.73,41.82,16100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",42.43,42.87,42.26,42.37,-0.341,-0.8,24200,{"date":1277,"open":1226,"high":1226,"low":1278,"close":1279,"change":1280,"percent_change":1136,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",42.441,42.711,0.161,14800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-24",41.99,42.7,41.97,42.55,0.385,0.91,14400,{"date":1292,"open":1293,"high":1228,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-23",42.049999,42.165,0.865,2.09,24400,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-20",41.95,41.060001,41.3,-0.66,-1.57,27900,{"date":1307,"open":1308,"high":1233,"low":1309,"close":1310,"change":1311,"percent_change":116,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",41.57,41.5,41.96,0.13,48900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":59,"volume":1319,"transactions":9,"vwap":1317},"2026-03-18",42.14,42.21,41.83,-0.53,9100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":212,"percent_change":561,"volume":1326,"transactions":9,"vwap":1325},"2026-03-17",42.41,42.6,42.31,42.36,19000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1233,"change":505,"percent_change":22,"volume":1142,"transactions":9,"vwap":1233},"2026-03-16",42.38,42.5,42.12,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":465,"volume":1339,"transactions":9,"vwap":1337},"2026-03-13",42.15,42.34,41.75,41.93,0.01,28000,{"date":1341,"open":1342,"high":1343,"low":1265,"close":1344,"change":960,"percent_change":1304,"volume":1345,"transactions":9,"vwap":1344},"2026-03-12",42.02,42.22,41.92,18500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":312,"percent_change":437,"volume":977,"transactions":9,"vwap":1351},"2026-03-11",42.52,42.71,42.28,42.59,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1228,"change":321,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1228},"2026-03-10",42.98,43.381,42.665,-0.72,30000,{"date":1360,"open":1329,"high":1361,"low":1265,"close":1362,"change":1363,"percent_change":1364,"volume":983,"transactions":9,"vwap":1362},"2026-03-09",43.135,43.049999,0.064,0.15,{"date":1366,"open":1362,"high":1362,"low":1356,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-06",42.986,-0.852,-1.94,17500,{"date":1372,"open":1373,"high":1026,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-05",44.19,43.558,43.838,-0.672,-1.51,15700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1013,"change":1311,"percent_change":476,"volume":1384,"transactions":9,"vwap":1013},"2026-03-04",44.63,44.64,44.29,482800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1318,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",44.13,44.57,43.52,44.38,-1.18,83100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1121,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1121},"2026-03-02",44.07,45,0.32,0.72,7100,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":295,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-27",45.0099983,44.35,44.59,-1.41,14600,{"date":1408,"open":1402,"high":189,"low":1409,"close":189,"change":1397,"percent_change":1410,"volume":1411,"transactions":9,"vwap":189},"2026-02-26",44.83,0.71,9500,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1121,"change":1416,"percent_change":653,"volume":1417,"transactions":9,"vwap":1121},"2026-02-25",45.07,44.485,0.05,33200,{"date":1419,"open":1420,"high":1421,"low":1420,"close":190,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":190},"2026-02-24",44.42,44.905,0.473,1.07,30700,{"date":1426,"open":958,"high":958,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-23",44.243,44.387,-0.963,-2.12,12500,{"date":1433,"open":252,"high":1434,"low":1011,"close":278,"change":1435,"percent_change":572,"volume":1436,"transactions":9,"vwap":278},"2026-02-20",45.39,0.26,10200,{"date":1438,"open":1184,"high":1049,"low":1203,"close":262,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":262},"2026-02-19",-0.11,-0.24,31500,{"date":1443,"open":230,"high":1444,"low":1445,"close":230,"change":1446,"percent_change":505,"volume":1447,"transactions":9,"vwap":230},"2026-02-18",45.519,45.080002,0.109,20700,{"date":1449,"open":232,"high":973,"low":1035,"close":1122,"change":1450,"percent_change":157,"volume":819,"transactions":9,"vwap":1122},"2026-02-17",-0.189,{"date":1452,"open":1453,"high":1454,"low":1048,"close":973,"change":22,"percent_change":1455,"volume":1045,"transactions":9,"vwap":973},"2026-02-13",44.84,45.4,1.27,{"date":1457,"open":986,"high":318,"low":1458,"close":1459,"change":350,"percent_change":1460,"volume":1174,"transactions":9,"vwap":1459},"2026-02-12",44.568,44.71,-1.26,{"date":1462,"open":1074,"high":220,"low":240,"close":973,"change":1463,"percent_change":320,"volume":1464,"transactions":9,"vwap":973},"2026-02-11",-0.062,9200,{"date":1466,"open":278,"high":281,"low":1467,"close":1468,"change":1469,"percent_change":1153,"volume":1470,"transactions":9,"vwap":1468},"2026-02-10",45.34,45.342,0.042,10300,{"date":1472,"open":1434,"high":1473,"low":958,"close":964,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":964},"2026-02-09",45.433,-0.134,-0.29,15300,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-06",44.85,45.469,45.434,1.033,2.33,21600,{"date":1486,"open":1487,"high":1488,"low":1383,"close":1489,"change":1490,"percent_change":818,"volume":1406,"transactions":9,"vwap":1489},"2026-02-05",44.46,44.77,44.401,-0.149,{"date":1492,"open":1204,"high":1493,"low":1494,"close":1037,"change":1495,"percent_change":1423,"volume":1496,"transactions":9,"vwap":1037},"2026-02-04",44.756,44.217,0.47,22700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1416,"volume":1504,"transactions":9,"vwap":1502},"2026-02-03",44.09,44.498,43.7,44.080002,0.022,25800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1464,"transactions":9,"vwap":1509},"2026-02-02",43.47,44.24,44.057999,0.348,0.8,{"date":1513,"open":1501,"high":1514,"low":1515,"close":1516,"change":312,"percent_change":340,"volume":894,"transactions":9,"vwap":1516},"2026-01-30",43.76,43.32,43.71,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":505,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-29",43.81,43.86,43.45,0.55,58800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":445,"volume":1531,"transactions":9,"vwap":1529},"2026-01-28",43.685,43.77,43.55,43.62,-0.2,23000,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":311,"percent_change":817,"volume":1537,"transactions":9,"vwap":1536},"2026-01-27",44,43.57,43.82,9900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1222,"percent_change":274,"volume":1544,"transactions":9,"vwap":1543},"2026-01-26",43.83,44.044998,43.64,43.89,8700,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1536,"change":1549,"percent_change":1550,"volume":1154,"transactions":9,"vwap":1536},"2026-01-23",44.58,43.66,-0.79,-1.77,{"date":1552,"open":19,"high":18,"low":1173,"close":1553,"change":1554,"percent_change":222,"volume":1555,"transactions":9,"vwap":1553},"2026-01-22",44.61,0.191,41100,{"date":1557,"open":1548,"high":1558,"low":1548,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-21",44.6,44.419,1.018,2.35,27800,{"date":1564,"open":1542,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":852,"transactions":9,"vwap":1567},"2026-01-20",43.73,43.28,43.401,-0.579,-1.32,{"date":1571,"open":1373,"high":1373,"low":1520,"close":1021,"change":1572,"percent_change":254,"volume":1573,"transactions":9,"vwap":1021},"2026-01-16",-0.097,22100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":644,"volume":1470,"transactions":9,"vwap":1579},"2026-01-15",43.59,44.21,43.44,44.077,0.527,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1528,"change":1586,"percent_change":968,"volume":1290,"transactions":9,"vwap":1528},"2026-01-14",43.34,43.58,43.311,0.271,{"date":1588,"open":1584,"high":1584,"low":1589,"close":1590,"change":1591,"percent_change":111,"volume":1170,"transactions":9,"vwap":1590},"2026-01-13",43.26,43.279,-0.171,{"date":1593,"open":1218,"high":1594,"low":1218,"close":1521,"change":1416,"percent_change":167,"volume":1595,"transactions":9,"vwap":1521},"2026-01-12",43.49,8900,{"date":1597,"open":1566,"high":1598,"low":1599,"close":1600,"change":476,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-09",43.53,43.143,43.4,0.67,27300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-08",42.54,43.195,43.11,0.65,1.53,42800,{"date":1612,"open":1613,"high":1613,"low":1272,"close":1614,"change":1475,"percent_change":739,"volume":1615,"transactions":9,"vwap":1614},"2026-01-07",42.93,42.46,59800,{"date":1617,"open":1325,"high":1618,"low":1619,"close":1620,"change":1495,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-06",42.819,42.18,42.75,1.11,39200,{"date":1624,"open":1625,"high":1605,"low":1625,"close":1350,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1350},"2026-01-05",41.88,0.655,1.57,354300,{"date":1630,"open":1631,"high":1336,"low":1632,"close":1633,"change":1634,"percent_change":213,"volume":1635,"transactions":9,"vwap":1633},"2026-01-02",41.42,41.26,41.625,0.175,10100,{"date":1637,"open":1310,"high":1310,"low":1638,"close":1639,"change":496,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-31",41.28,41.45,-0.98,21100,{"date":1643,"open":1619,"high":1619,"low":1644,"close":1645,"change":1440,"percent_change":350,"volume":1646,"transactions":9,"vwap":1645},"2025-12-30",41.79,41.86,143400,{"date":1648,"open":1649,"high":1619,"low":1650,"close":1649,"change":1651,"percent_change":361,"volume":1562,"transactions":9,"vwap":1649},"2025-12-29",42.099998,42,-0.21,{"date":1653,"open":1322,"high":1322,"low":1654,"close":1324,"change":172,"percent_change":311,"volume":1655,"transactions":9,"vwap":1324},"2025-12-26",42.080002,16600,{"date":1657,"open":1658,"high":1659,"low":1316,"close":1335,"change":1311,"percent_change":116,"volume":1660,"transactions":9,"vwap":1335},"2025-12-24",42.3,42.35,13600,{"date":1662,"open":1663,"high":1663,"low":1331,"close":1316,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1316},"2025-12-23",42.44,-0.151,-0.36,25900,{"date":1668,"open":1654,"high":1669,"low":1654,"close":1670,"change":1671,"percent_change":140,"volume":1117,"transactions":9,"vwap":1670},"2025-12-22",42.56,42.361,0.291,{"date":1673,"open":1649,"high":1334,"low":1344,"close":1674,"change":311,"percent_change":990,"volume":1675,"transactions":9,"vwap":1674},"2025-12-19",42.07,16000,{"date":1677,"open":1272,"high":1678,"low":1342,"close":1315,"change":1364,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1315},"2025-12-18",42.406,0.36,34600,{"date":1682,"open":1255,"high":1330,"low":1337,"close":1284,"change":1683,"percent_change":253,"volume":1684,"transactions":9,"vwap":1284},"2025-12-17",-0.04,14200,{"date":1686,"open":1614,"high":1614,"low":1687,"close":1688,"change":437,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",41.901,42.029999,-0.83,17700,{"date":1692,"open":1247,"high":1247,"low":1693,"close":1329,"change":66,"percent_change":284,"volume":1694,"transactions":9,"vwap":1329},"2025-12-15",42.25,22500,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1269,"change":1699,"percent_change":361,"volume":1641,"transactions":9,"vwap":1269},"2025-12-12",42.83,42.33,-0.215,{"date":1701,"open":1659,"high":1702,"low":1659,"close":1703,"change":1704,"percent_change":1608,"volume":1077,"transactions":9,"vwap":1703},"2025-12-11",42.8,42.645,0.275,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1272,"change":1511,"percent_change":1709,"volume":925,"transactions":9,"vwap":1272},"2025-12-10",41.6,42.58,1.92,{"date":1711,"open":1631,"high":1248,"low":1631,"close":1308,"change":1222,"percent_change":407,"volume":969,"transactions":9,"vwap":1308},"2025-12-09",{"date":1713,"open":1625,"high":1625,"low":1309,"close":1309,"change":285,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1309},"2025-12-08",-0.62,12900,{"date":1717,"open":1317,"high":1718,"low":1719,"close":1720,"change":1338,"percent_change":465,"volume":1188,"transactions":9,"vwap":1720},"2025-12-05",41.9,41.62,41.76,{"date":1722,"open":1723,"high":1724,"low":1719,"close":1336,"change":1683,"percent_change":253,"volume":1170,"transactions":9,"vwap":1336},"2025-12-04",41.87,41.939,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1644,"change":1730,"percent_change":1731,"volume":1077,"transactions":9,"vwap":1644},"2025-12-03",41.51,41.85,41.47,0.484,1.17,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":990,"volume":1739,"transactions":9,"vwap":1737},"2025-12-02",41.54,41.55,41.281,41.306,-0.069,345400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":340,"volume":1406,"transactions":9,"vwap":1744},"2025-12-01",41.25,41.67,41.375,-0.141,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-28",41.64,41.41,41.516,0.002,0,10800,{"date":1755,"open":1302,"high":1756,"low":1302,"close":1757,"change":1758,"percent_change":1759,"volume":819,"transactions":9,"vwap":1757},"2025-11-26",41.81,41.514,0.216,0.52,{"date":1761,"open":1762,"high":1256,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-25",40.47,41.298,0.868,2.15,51300,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1397,"percent_change":1511,"volume":1772,"transactions":9,"vwap":1771},"2025-11-24",40.55,40.040001,40.43,14700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-21",39.32,40.335,40.11,1.035,2.65,31900,{"date":1782,"open":1783,"high":1784,"low":25,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-20",39.91,40.049,39.075001,-0.324,-0.82,27600,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-19",39.64,39.24,39.399,-0.091,-0.23,19100,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":697,"volume":977,"transactions":9,"vwap":1801},"2025-11-18",39.060001,39.62,39.49,0.158,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-17",40.3,39.332,-0.892,-2.22,11600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":445,"volume":1817,"transactions":9,"vwap":1815},"2025-11-14",40.12,40.32,39.92,40.224,-0.186,29000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":982,"percent_change":1569,"volume":1824,"transactions":9,"vwap":1823},"2025-11-13",40.74,41,40.262,40.41,25600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1152,"percent_change":52,"volume":1484,"transactions":9,"vwap":1829},"2025-11-12",41.099998,41.31,40.95,{"date":1831,"open":1820,"high":1832,"low":1820,"close":1833,"change":1834,"percent_change":1835,"volume":852,"transactions":9,"vwap":1833},"2025-11-11",41.02,40.91,0.115,0.28,{"date":1837,"open":1838,"high":1829,"low":1839,"close":1840,"change":783,"percent_change":1601,"volume":1841,"transactions":9,"vwap":1840},"2025-11-10",40.88,40.48,40.795,73900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1608,"volume":1848,"transactions":9,"vwap":1845},"2025-11-07",40.28,40.525,40.145,0.262,143500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1160,"transactions":9,"vwap":1852},"2025-11-06",40.83,40.263,-0.472,-1.16,{"date":1856,"open":1762,"high":1857,"low":1762,"close":1858,"change":1859,"percent_change":1860,"volume":1544,"transactions":9,"vwap":1858},"2025-11-05",40.9,40.735,0.435,1.08,{"date":1862,"open":1863,"high":1771,"low":1777,"close":1805,"change":320,"percent_change":437,"volume":1864,"transactions":9,"vwap":1805},"2025-11-04",40.33,10400,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1683,"percent_change":253,"volume":1181,"transactions":9,"vwap":1869},"2025-11-03",40.54,40.129,40.44,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1839,"change":1874,"percent_change":1364,"volume":1447,"transactions":9,"vwap":1839},"2025-10-31",40.56,40.21,0.06,{"date":1876,"open":1762,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1124,"volume":1880,"transactions":9,"vwap":1878},"2025-10-30",40.946,40.42,-0.38,42300,{"date":1882,"open":1639,"high":1639,"low":1883,"close":1884,"change":1885,"percent_change":1460,"volume":1886,"transactions":9,"vwap":1884},"2025-10-29",40.51,40.8,-0.52,12800,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1318,"volume":832,"transactions":9,"vwap":1891},"2025-10-28",41.61,41.236,41.32,-0.219,{"date":1894,"open":1645,"high":1645,"low":1895,"close":1896,"change":1897,"percent_change":1439,"volume":1898,"transactions":9,"vwap":1896},"2025-10-27",41.39,41.539,-0.047,18300,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1495,"volume":819,"transactions":9,"vwap":1903},"2025-10-24",41.8,41.53,41.586,0.196,{"date":1906,"open":1907,"high":1631,"low":1908,"close":1895,"change":783,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1895},"2025-10-23",41.22,41.049999,0.66,39700,{"date":1912,"open":1913,"high":1639,"low":1908,"close":1914,"change":378,"percent_change":1357,"volume":925,"transactions":9,"vwap":1914},"2025-10-22",41.37,41.12,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1631,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1631},"2025-10-21",41.040001,41.48,0.2,0.49,20500,{"date":1923,"open":1829,"high":1924,"low":1829,"close":1907,"change":1522,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1907},"2025-10-20",41.27,1.35,23500,{"date":1928,"open":1869,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1919,"volume":983,"transactions":9,"vwap":1929},"2025-10-17",40.67,40.38,0.08,{"date":1933,"open":1895,"high":1895,"low":1934,"close":1935,"change":295,"percent_change":1936,"volume":1130,"transactions":9,"vwap":1935},"2025-10-16",40.4,40.59,-1.55,{"date":1938,"open":1308,"high":1308,"low":1939,"close":1940,"change":1152,"percent_change":52,"volume":909,"transactions":9,"vwap":1940},"2025-10-15",41.029999,41.23,{"date":1942,"open":1813,"high":1943,"low":1944,"close":1945,"change":968,"percent_change":916,"volume":1154,"transactions":9,"vwap":1945},"2025-10-14",41.36,39.93,41.19,{"date":1947,"open":1934,"high":1948,"low":1949,"close":1872,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1872},"2025-10-13",40.58,40.225,0.726,1.82,15900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-10",41.14,41.15,39.833,39.834,-1.114,-2.72,18700,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":909,"transactions":9,"vwap":1966},"2025-10-09",41.59,40.891,40.948,-0.567,-1.37,{"date":1970,"open":1309,"high":1902,"low":1827,"close":1971,"change":1704,"percent_change":1601,"volume":1431,"transactions":9,"vwap":1971},"2025-10-08",41.515,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":888,"transactions":9,"vwap":1976},"2025-10-07",41.78,41.18,41.24,-0.439,-1.05,{"date":1980,"open":1650,"high":1688,"low":1981,"close":1982,"change":976,"percent_change":1439,"volume":1406,"transactions":9,"vwap":1982},"2025-10-06",41.642,41.679,{"date":1984,"open":1974,"high":1985,"low":1986,"close":1986,"change":1634,"percent_change":213,"volume":1987,"transactions":9,"vwap":1986},"2025-10-03",42.058998,41.724,9800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":465,"volume":1995,"transactions":9,"vwap":1993},"2025-10-02",41.44,41.599,41.2,41.549,0.009,26100,{"date":1997,"open":1256,"high":1719,"low":1998,"close":1734,"change":172,"percent_change":311,"volume":1999,"transactions":9,"vwap":1734},"2025-10-01",41.33,12700,{"date":2001,"open":2002,"high":1308,"low":2003,"close":1308,"change":1221,"percent_change":1222,"volume":952,"transactions":9,"vwap":1308},"2025-09-30",41.43,41.205,{"date":2005,"open":1248,"high":1248,"low":1943,"close":1734,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1734},"2025-09-29",-0.033,-0.08,25700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":2015,"volume":825,"transactions":9,"vwap":2012},"2025-09-26",41.29,41.573,41.261,0.419,1.02,{"date":2017,"open":1955,"high":2018,"low":1939,"close":2019,"change":2020,"percent_change":1057,"volume":1690,"transactions":9,"vwap":2019},"2025-09-25",41.46,41.154,-0.312,{"date":2022,"open":1265,"high":1265,"low":1895,"close":2023,"change":2024,"percent_change":457,"volume":2025,"transactions":9,"vwap":2023},"2025-09-24",41.466,-0.244,6200,{"date":2027,"open":1723,"high":1334,"low":1964,"close":2028,"change":864,"percent_change":66,"volume":2029,"transactions":9,"vwap":2028},"2025-09-23",41.71,84400,{"date":2031,"open":2032,"high":2032,"low":2018,"close":1264,"change":2033,"percent_change":1153,"volume":1595,"transactions":9,"vwap":1264},"2025-09-22",41.74,0.036,{"date":2035,"open":1659,"high":1659,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-09-19",41.651,41.694,-0.476,-1.13,6300,{"date":2042,"open":1264,"high":2043,"low":1735,"close":1233,"change":2044,"percent_change":2045,"volume":1260,"transactions":9,"vwap":1233},"2025-09-18",42.255,0.759,1.83,{"date":2047,"open":1749,"high":2048,"low":1749,"close":2049,"change":2050,"percent_change":1752,"volume":2051,"transactions":9,"vwap":2049},"2025-09-17",42.206,41.411,0.001,11000,{"date":2053,"open":1748,"high":1748,"low":2054,"close":1749,"change":1439,"percent_change":285,"volume":2055,"transactions":9,"vwap":1749},"2025-09-16",41.17,38300,{"date":2057,"open":2032,"high":2032,"low":2002,"close":2058,"change":2059,"percent_change":311,"volume":977,"transactions":9,"vwap":2058},"2025-09-15",41.52,-0.031,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-12",41.98,41.524,41.551,-0.455,-1.08,199900,{"date":2069,"open":1913,"high":1342,"low":1913,"close":2070,"change":2071,"percent_change":2072,"volume":1105,"transactions":9,"vwap":2070},"2025-09-11",42.0060005,0.699,1.69,{"date":2074,"open":1895,"high":1309,"low":2075,"close":2076,"change":2077,"percent_change":202,"volume":2078,"transactions":9,"vwap":2076},"2025-09-10",41.121,41.307,-0.052,15400,{"date":2080,"open":1748,"high":1748,"low":2081,"close":2082,"change":340,"percent_change":1787,"volume":1045,"transactions":9,"vwap":2082},"2025-09-09",41.295,41.359,{"date":2084,"open":1300,"high":1300,"low":1918,"close":2085,"change":2086,"percent_change":1879,"volume":819,"transactions":9,"vwap":2085},"2025-09-08",41.699,-0.161,{"date":2088,"open":2089,"high":1693,"low":2058,"close":1645,"change":1416,"percent_change":167,"volume":1635,"transactions":9,"vwap":1645},"2025-09-05",42.040001,{"date":2091,"open":2092,"high":1756,"low":1940,"close":1756,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1756},"2025-09-04",41.38,0.564,1.37,20400,{"date":2097,"open":1976,"high":2098,"low":146,"close":2099,"change":1794,"percent_change":254,"volume":1281,"transactions":9,"vwap":2099},"2025-09-03",41.34,41.246,{"date":2101,"open":1945,"high":1749,"low":1914,"close":2102,"change":2103,"percent_change":1714,"volume":1809,"transactions":9,"vwap":2102},"2025-09-02",41.337,-0.257,{"date":2105,"open":1901,"high":1901,"low":2018,"close":2106,"change":1816,"percent_change":542,"volume":2107,"transactions":9,"vwap":2106},"2025-08-29",41.594,21000,{"date":2109,"open":2110,"high":1233,"low":1707,"close":1974,"change":2111,"percent_change":378,"volume":1406,"transactions":9,"vwap":1974},"2025-08-28",42.0099983,-0.126,{"date":2113,"open":1734,"high":1337,"low":1734,"close":2114,"change":72,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-27",41.906,0.79,167900,{"date":2118,"open":1734,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1311,"volume":2123,"transactions":9,"vwap":2121},"2025-08-26",41.69,41.485,41.576,0.056,12300,{"date":2125,"open":2126,"high":2126,"low":1309,"close":2058,"change":2127,"percent_change":264,"volume":2128,"transactions":9,"vwap":2058},"2025-08-25",41.7,-0.367,6600,{"date":2130,"open":1771,"high":2062,"low":1771,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-22",41.887,1.556,3.86,22000,{"date":2136,"open":1805,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1221,"volume":1436,"transactions":9,"vwap":2139},"2025-08-21",40.409,40.2,40.331,0.011,{"date":2142,"open":2143,"high":2143,"low":1852,"close":1813,"change":486,"percent_change":1714,"volume":1058,"transactions":9,"vwap":1813},"2025-08-20",40.6,{"date":2145,"open":2146,"high":1838,"low":2147,"close":2146,"change":2148,"percent_change":212,"volume":2149,"transactions":9,"vwap":2146},"2025-08-19",40.57,40.34,0.075,85200,{"date":2151,"open":1883,"high":2152,"low":1823,"close":2153,"change":2154,"percent_change":1919,"volume":2051,"transactions":9,"vwap":2153},"2025-08-18",40.53,40.495,0.082,{"date":2156,"open":1833,"high":1833,"low":2157,"close":2158,"change":2159,"percent_change":1030,"volume":2160,"transactions":9,"vwap":2158},"2025-08-15",40.35,40.413,-0.375,63400,{"date":2162,"open":2163,"high":2164,"low":1769,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-14",40.81,40.865,40.788,-0.459,-1.11,32200,{"date":2170,"open":2171,"high":1828,"low":1948,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-13",40.69,41.247,0.797,1.97,35900,{"date":2177,"open":2178,"high":1762,"low":2178,"close":2179,"change":1621,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-12",39.58,40.45,2.82,16400,{"date":2183,"open":1801,"high":2184,"low":2185,"close":2186,"change":201,"percent_change":312,"volume":2187,"transactions":9,"vwap":2186},"2025-08-11",39.56,39.19,39.34,8100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":407,"percent_change":222,"volume":2194,"transactions":9,"vwap":2193},"2025-08-08",39.45,39.55,39.362,39.4,7300,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2007,"percent_change":1530,"volume":1537,"transactions":9,"vwap":2199},"2025-08-07",39.84,39.080002,39.23,{"date":2201,"open":2186,"high":2202,"low":2199,"close":2203,"change":1439,"percent_change":456,"volume":1092,"transactions":9,"vwap":2203},"2025-08-06",39.39,39.31,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":1608,"volume":865,"transactions":9,"vwap":2209},"2025-08-05",39.3,39.44,39.054001,39.42,0.256,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":1627,"volume":901,"transactions":9,"vwap":2215},"2025-08-04",38.64,39.21,39.164,0.606,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1304,"volume":784,"transactions":9,"vwap":2222},"2025-08-01",38.53,38.779,38.37,38.558,-0.615,{"date":2225,"open":2190,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1595,"transactions":9,"vwap":2228},"2025-07-31",39.46,39.17,39.173,-0.382,-0.97,{"date":2232,"open":2233,"high":2234,"low":2202,"close":2235,"change":1440,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-30",39.9,40.02,39.555,-0.6,8000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":445,"volume":2245,"transactions":9,"vwap":2243},"2025-07-29",40.080002,40.099998,39.73,39.795,-0.185,8300,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":864,"volume":1470,"transactions":9,"vwap":2250},"2025-07-28",40.14,39.87,39.98,-0.009,{"date":2253,"open":2242,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":22,"volume":2258,"transactions":9,"vwap":2256},"2025-07-25",40.0040016,39.72,39.989,0.226,6800,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":852,"transactions":9,"vwap":2263},"2025-07-24",40.16,40.25,39.763,-0.536,-1.33,{"date":2267,"open":2248,"high":2268,"low":2240,"close":2268,"change":2269,"percent_change":681,"volume":1595,"transactions":9,"vwap":2268},"2025-07-23",40.299,0.349,{"date":2271,"open":2255,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-07-22",40.060001,39.545,39.95,0.392,0.99,15100,{"date":2279,"open":2280,"high":1814,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-21",39.7,39.5,39.558,-0.036,-0.09,53300,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":960,"volume":2292,"transactions":9,"vwap":2290},"2025-07-18",39.99,39.52,39.594,-0.266,108500,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-17",39.28,39.867,39.86,0.544,1.38,8200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2257,"percent_change":572,"volume":2307,"transactions":9,"vwap":2306},"2025-07-16",39.2,39.359,38.98,39.316,7800,{"date":2309,"open":1770,"high":1770,"low":2198,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-15",39.09,-0.865,-2.16,17800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":135,"volume":2025,"transactions":9,"vwap":2317},"2025-07-14",39.67,39.955,39.63,0.235,{"date":2321,"open":2288,"high":2288,"low":2255,"close":2255,"change":2322,"percent_change":2323,"volume":784,"transactions":9,"vwap":2255},"2025-07-11",-0.545,-1.35,{"date":2325,"open":2288,"high":2326,"low":1783,"close":2327,"change":2319,"percent_change":135,"volume":1464,"transactions":9,"vwap":2327},"2025-07-10",40.46,40.265,{"date":2329,"open":2274,"high":2330,"low":2331,"close":2330,"change":2332,"percent_change":2333,"volume":1319,"transactions":9,"vwap":2330},"2025-07-09",40.029999,39.71,0.241,0.61,{"date":2335,"open":2184,"high":2336,"low":2184,"close":2337,"change":2338,"percent_change":932,"volume":945,"transactions":9,"vwap":2337},"2025-07-08",39.94,39.789,0.319,{"date":2340,"open":1814,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":832,"transactions":9,"vwap":2342},"2025-07-07",40.15,39.47,-0.65,-1.62,{"date":2346,"open":2288,"high":2347,"low":2288,"close":1812,"change":116,"percent_change":908,"volume":1252,"transactions":9,"vwap":1812},"2025-07-03",40.19,{"date":2349,"open":2184,"high":2249,"low":2350,"close":2351,"change":582,"percent_change":2352,"volume":1595,"transactions":9,"vwap":2351},"2025-07-02",39.358,39.81,0.94,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2207,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2207},"2025-07-01",38.65,39.819,0.76,1.96,15200,{"date":2361,"open":2362,"high":2363,"low":2355,"close":2364,"change":864,"percent_change":66,"volume":1464,"transactions":9,"vwap":2364},"2025-06-30",38.86,38.87,38.68,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1874,"percent_change":274,"volume":909,"transactions":9,"vwap":2370},"2025-06-27",38.85,39.02,38.54,38.7,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2213,"change":561,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2213},"2025-06-26",38.19,38.69,1.18,29100,{"date":2378,"open":2370,"high":2370,"low":2379,"close":2373,"change":1879,"percent_change":2380,"volume":1573,"transactions":9,"vwap":2373},"2025-06-25",38.09,-0.99,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":582,"percent_change":2387,"volume":1154,"transactions":9,"vwap":2386},"2025-06-24",38.45,38.605,38.21,38.57,0.97,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":2393,"percent_change":2394,"volume":805,"transactions":9,"vwap":2391},"2025-06-23",37.54,38.2,37.47,0.552,1.47,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":976,"percent_change":284,"volume":2400,"transactions":9,"vwap":2399},"2025-06-20",38,37.503,37.648,22600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":560,"volume":925,"transactions":9,"vwap":2405},"2025-06-18",37.632,37.99,37.693,0.083,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":611,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-17",37.84,37.92,37.6,37.61,-0.91,20900,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":1410,"volume":805,"transactions":9,"vwap":2419},"2025-06-16",37.88,38.12,37.957,0.267,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2181,"transactions":9,"vwap":2426},"2025-06-13",37.95,38.11,37.595,37.69,-0.634,-1.65,{"date":2430,"open":2385,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":623,"volume":2435,"transactions":9,"vwap":2433},"2025-06-12",38.358,38.07,38.324,-0.143,14500,{"date":2437,"open":2438,"high":2363,"low":2221,"close":2439,"change":2440,"percent_change":2343,"volume":1160,"transactions":9,"vwap":2439},"2025-06-11",38.82,38.467,-0.253,{"date":2442,"open":2443,"high":2444,"low":2384,"close":2445,"change":560,"percent_change":22,"volume":1004,"transactions":9,"vwap":2445},"2025-06-10",38.74,38.822,38.72,{"date":2447,"open":2386,"high":2374,"low":2448,"close":2449,"change":653,"percent_change":476,"volume":1099,"transactions":9,"vwap":2449},"2025-06-09",38.388,38.5,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":644,"volume":2457,"transactions":9,"vwap":2455},"2025-06-06",38.35,38.449,38.181,38.39,0.46,28600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1153,"percent_change":505,"volume":945,"transactions":9,"vwap":2463},"2025-06-05",37.831,38.098999,37.66,37.93,{"date":2465,"open":2424,"high":2466,"low":2409,"close":2409,"change":817,"percent_change":157,"volume":1154,"transactions":9,"vwap":2409},"2025-06-04",38.119,{"date":2468,"open":2469,"high":2418,"low":2470,"close":2397,"change":1495,"percent_change":1003,"volume":1921,"transactions":9,"vwap":2397},"2025-06-03",37.56,37.46,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":311,"percent_change":145,"volume":2476,"transactions":9,"vwap":2475},"2025-06-02",37.68,37.14,37.53,85000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2411,"change":990,"percent_change":542,"volume":2482,"transactions":9,"vwap":2411},"2025-05-30",37.55,37.83,37.5,21300,{"date":2484,"open":2417,"high":2485,"low":2486,"close":2487,"change":1076,"percent_change":582,"volume":2359,"transactions":9,"vwap":2487},"2025-05-29",37.898,37.39,37.77,{"date":2489,"open":2490,"high":2490,"low":2390,"close":2491,"change":496,"percent_change":2066,"volume":2492,"transactions":9,"vwap":2491},"2025-05-28",38.080002,37.63,46500,{"date":2494,"open":2462,"high":2379,"low":2475,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-05-27",38.040001,0.808,2.17,48400,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":285,"volume":2505,"transactions":9,"vwap":2503},"2025-05-23",36.84,37.34,37.232,-0.098,26200,{"date":2507,"open":2481,"high":2508,"low":2509,"close":2510,"change":145,"percent_change":2511,"volume":791,"transactions":9,"vwap":2510},"2025-05-22",37.57,37.26,37.33,-0.51,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1978,"percent_change":1960,"volume":2517,"transactions":9,"vwap":2516},"2025-05-21",38.3,37.42,37.52,24300,{"date":2519,"open":2520,"high":2364,"low":2521,"close":2386,"change":465,"percent_change":1416,"volume":1987,"transactions":9,"vwap":2386},"2025-05-20",38.61,38.42,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":253,"percent_change":285,"volume":2107,"transactions":9,"vwap":2527},"2025-05-19",38.27,38.59,38.26,38.55,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2355,"change":560,"percent_change":22,"volume":852,"transactions":9,"vwap":2355},"2025-05-16",38.36,38.73,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1522,"volume":1436,"transactions":9,"vwap":2537},"2025-05-15",38.15,38.44,38.075001,38.43,0.21,{"date":2540,"open":2521,"high":2521,"low":2373,"close":2541,"change":437,"percent_change":2413,"volume":1117,"transactions":9,"vwap":2541},"2025-05-14",38.22,{"date":2543,"open":2520,"high":2355,"low":2544,"close":2386,"change":1311,"percent_change":2545,"volume":2051,"transactions":9,"vwap":2386},"2025-05-13",38.41,0.34,{"date":2547,"open":2527,"high":2520,"low":2548,"close":2535,"change":2549,"percent_change":2550,"volume":1290,"transactions":9,"vwap":2535},"2025-05-12",38.099998,1.269,3.41,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":706,"volume":2505,"transactions":9,"vwap":2556},"2025-05-09",37.4,37.419,37,37.171,-0.099,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2071,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-05-08",36.98,37.48,36.75,37.27,1.91,16700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":407,"volume":2573,"transactions":9,"vwap":2571},"2025-05-07",36.66,36.86,36.326,36.571,0.061,172800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1440,"volume":894,"transactions":9,"vwap":2579},"2025-05-06",36.36,36.668,36.27,36.51,-0.087,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2236,"volume":2588,"transactions":9,"vwap":2586},"2025-05-05",36.6,36.94,36.56,36.597,-0.221,19500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1251,"volume":1406,"transactions":9,"vwap":2594},"2025-05-02",36.54,36.9,36.42,36.818,0.738,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1511,"volume":2603,"transactions":9,"vwap":2601},"2025-05-01",36.09,36.3,35.88,36.080002,0.285,27200,{"date":2605,"open":2606,"high":2607,"low":178,"close":2607,"change":2608,"percent_change":1303,"volume":1464,"transactions":9,"vwap":2607},"2025-04-30",35.6,35.795,-0.239,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":561,"volume":1424,"transactions":9,"vwap":2614},"2025-04-29",35.8,36.12,35.49,36.034,0.162,{"date":182,"open":2617,"high":2618,"low":2619,"close":2620,"change":1469,"percent_change":167,"volume":2414,"transactions":9,"vwap":2620},35.83,35.96,35.485,35.872]