[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOLL":3,"homepage-market-summary":30,"stock-historical-TOLL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOLL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tema Durable Quality ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2721,0.112999,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.535,41.47,41.59,41.39,41.8119,-0.2769,-0.66,4397.022346,41.9999,32.72,15149.549637928287,95,855,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":23,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":39,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":39,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.09,13523,4935836.95912,32.4,"2025-04-25",[182,185,194,203,213,223,234,244,252,262,272,281,291,299,308,319,330,340,351,361,371,381,390,398,409,420,430,439,447,456,466,475,485,493,503,513,523,533,543,552,562,570,578,586,595,604,615,623,634,644,655,665,675,684,692,701,711,720,729,738,745,755,763,772,779,787,795,803,811,820,828,835,842,850,857,865,872,877,883,889,897,905,912,920,929,936,944,950,956,962,969,976,983,990,998,1005,1014,1021,1029,1036,1043,1051,1059,1066,1073,1079,1086,1092,1100,1109,1116,1124,1131,1139,1147,1154,1161,1166,1171,1177,1183,1190,1197,1205,1213,1220,1228,1236,1243,1251,1259,1265,1274,1279,1285,1293,1300,1305,1312,1319,1325,1332,1340,1345,1352,1359,1367,1374,1378,1384,1390,1398,1405,1409,1415,1423,1430,1436,1443,1449,1454,1462,1470,1477,1483,1489,1495,1504,1511,1517,1522,1527,1530,1537,1544,1551,1557,1563,1568,1576,1584,1591,1595,1599,1604,1610,1614,1620,1623,1628,1635,1641,1647,1653,1659,1664,1669,1674,1679,1685,1690,1697,1705,1713,1716,1721,1728,1736,1744,1749,1754,1760,1768,1774,1778,1784,1789,1793,1799,1805,1809,1814,1819,1826,1832,1839,1845,1851,1858,1864,1869,1873,1878,1881,1889,1896,1901,1907,1913,1915,1921,1927,1933,1939,1946,1952,1957,1964,1968,1973,1980,1986,1991,1997,2002,2008,2014,2019,2024,2028,2033,2038,2042,2046,2052,2057,2061,2064,2071,2076,2083,2088,2092,2095,2100,2106,2110,2116,2123,2128,2134,2138,2142,2148,2151,2156,2160,2164,2168,2173,2179,2184,2190,2195,2200,2205,2211,2215,2221,2226,2229,2232,2238,2242,2246,2251,2254,2256,2260,2263,2266,2271,2276,2281,2286,2288,2292,2296,2300,2305,2309,2314,2318,2322,2327,2333,2340,2344,2349,2357,2364,2369,2374,2378,2383,2386,2390,2392,2394,2401,2407,2411,2417,2421,2427,2432,2437,2441,2444,2449,2455,2461,2466,2472,2477,2482,2486,2493,2500,2505,2512,2517,2523,2531,2537],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},92,41.4981,{"date":186,"open":187,"high":25,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",41.86,41.6849,0.104,0.25,3466.692017,106,41.8193,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",41.385,41.7079,0.2379,0.57,66893.404535,81,41.6447,{"date":204,"open":205,"high":206,"low":207,"close":18,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",41.48,41.53,41.44,0.4783,1.17,3245.2073,72,41.4592,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",40.76,41.07,40.9917,0.1459,0.36,5672.731273,111,40.9315,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",40.85,40.9199,40.7911,40.8458,-0.015,-0.04,8651.3146,78,40.8515,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",40.715,40.88,40.8608,0.2276,0.56,855.9176,63,40.7842,{"date":245,"open":140,"high":246,"low":140,"close":247,"change":22,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",40.77,40.6332,-0.68,4049.6336,80,40.5973,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",40.71,41,40.9101,0.2163,0.53,6651.9966,99,40.8322,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":211,"vwap":271},"2026-09-24",40.68,40.72,40.651,40.6938,-0.0258,-0.06,3012.0173,40.6643,{"date":273,"open":265,"high":246,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",40.66,40.7196,-0.1531,-0.37,1860.0626,57,40.7146,{"date":282,"open":283,"high":284,"low":274,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",40.69,40.93,40.8727,0.0701,0.17,80869.2466,206,40.9141,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":250,"vwap":298},"2026-09-21",40.4,40.8026,0.6469,1.61,12034.8796,40.7043,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",39.875,40.1557,0.3452,0.87,5113.7944,107,39.9521,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",39.91,40.05,39.79,39.8105,0.2783,0.7,3145.4497,69,39.8561,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",39.885,39.95,39.5,39.5322,0.032,0.08,3735.2456,83,39.685,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",39.62,39.67,39.5002,-0.2597,-0.65,3122.2736,68,39.6142,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",39.765,39.85,39.72,39.7599,-0.5955,-1.48,1642.8736,71,39.8036,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":87,"volume":358,"transactions":359,"vwap":360},"2026-09-11",40.41,40.43,40.26,40.3554,0.3654,5242.1126,110,40.3418,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",40.07,40.275,39.99,-0.43,-1.06,22439.0486,82,39.9685,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",39.11,41.415,40.42,1.2722,3.25,24933.3176,148,39.8461,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":328,"vwap":389},"2026-09-08",39,39.319,39.1478,0.0378,0.1,73378.1856,39.2647,{"date":391,"open":392,"high":373,"low":392,"close":373,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",38.86,0.24,0.62,11452.2966,62,39.0804,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",38.61,38.9243,38.49,38.87,0.2299,0.59,5092.3236,64,38.6478,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",38.7,38.8,38.59,38.6401,-0.056,-0.14,2057.763461,67,38.7008,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",38.95,38.655,38.6961,-0.5966,-1.52,4487.2336,75,38.8115,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":336,"volume":437,"transactions":328,"vwap":438},"2026-08-31",39.33,39.37,39.22,39.2927,-0.2571,2309.770083,39.2792,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":338,"vwap":446},"2026-08-28",40.25,39.5498,-0.5593,-1.39,2089.1964,39.7562,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":304,"volume":453,"transactions":454,"vwap":455},"2026-08-27",39.9,40.1599,40.1091,0.3461,1809.707218,58,40.0279,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",39.86,39.695,39.763,0.1054,0.27,2504.3444,61,39.7722,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":396,"vwap":474},"2026-08-25",39.57,39.6576,39.5501,0.2361,0.6,2118.0724,39.5792,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",39.16,39.4215,39.1501,-0.053,-0.13,5489.2204,70,39.285,{"date":486,"open":433,"high":487,"low":433,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",39.4745,0.2664,0.68,828.0354,51,39.3843,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":418,"vwap":502},"2026-08-20",39.375,39.38,39.17,39.2081,-0.1719,-0.44,1934.0324,39.3162,{"date":504,"open":505,"high":506,"low":507,"close":496,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",39.59,39.63,39.325,-0.3329,-0.84,2768.359966,76,39.4591,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",39.84,39.585,39.7129,-0.5521,-1.37,2802.8934,93,39.6809,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",40.19,40.455,40.265,-0.0676,-0.17,2638.2928,74,40.3154,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",40.3,40.3326,40.2958,-0.228,-0.56,798.8888,52,40.3204,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":317,"vwap":551},"2026-08-13",40.73,40.779,40.5606,0.1317,0.33,2151.5808,40.6695,{"date":553,"open":375,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",40.665,40.28,40.4289,0.4346,1.09,6928.2798,94,40.5023,{"date":563,"open":564,"high":565,"low":449,"close":566,"change":567,"percent_change":219,"volume":568,"transactions":349,"vwap":569},"2026-08-11",40.04,40.175,39.9943,0.1418,3217.7898,40.014,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":464,"vwap":577},"2026-08-10",40.37,39.8525,-0.1878,-0.47,17708.8438,40.0352,{"date":579,"open":535,"high":535,"low":580,"close":581,"change":582,"percent_change":472,"volume":583,"transactions":584,"vwap":585},"2026-08-07",39.96,40.0403,0.2403,5666.172699,96,40.0416,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":521,"vwap":594},"2026-08-06",39.97,40.048,39.8,-0.1434,-0.36,4668.1368,39.897,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":338,"vwap":603},"2026-08-05",40.12,40.2772,39.9434,-0.1618,-0.4,2652.5188,40.1269,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",39.82,40.2,39.78,40.1052,0.9096,2.32,2794.3478,77,39.9898,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":250,"vwap":622},"2026-08-03",38.78,39.1956,0.0735,0.19,2332.44307,38.9978,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",38.975,39.29,38,39.1221,0.2821,0.73,5555.196421,115,38.9655,{"date":635,"open":422,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",39.14,38.715,38.84,0.6377,1.67,4969.788818,89,38.8397,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",38.47,38.77,38.19,38.2023,-0.6699,-1.72,7057.214944,121,38.4363,{"date":656,"open":647,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",38.905,38.72,38.8722,-0.3117,-0.8,11320.353166,123,38.8128,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",39.12,39.1839,38.7701,0.2253,0.58,3866.3866,88,38.9801,{"date":676,"open":677,"high":484,"low":403,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",39.27,38.9586,-0.3999,-1.02,5642.4076,86,39.1778,{"date":685,"open":686,"high":687,"low":434,"close":688,"change":689,"percent_change":366,"volume":690,"transactions":531,"vwap":691},"2026-07-23",39.32,39.39,39.3585,-0.1713,2526.9226,39.2757,{"date":693,"open":505,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":28,"vwap":700},"2026-07-22",39.7449,39.34,39.5298,0.065,0.16,6928.410793,39.6253,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":642,"vwap":710},"2026-07-21",39.36,39.51,39.1901,39.4648,0.3196,0.82,4185.9266,39.3568,{"date":712,"open":713,"high":714,"low":667,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":521,"vwap":719},"2026-07-20",39.4,39.405,39.1452,-0.4578,-1.16,2696.8076,39.352,{"date":721,"open":459,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":511,"vwap":728},"2026-07-17",39.81,39.54,39.603,-0.3672,-0.92,2347.5626,39.6361,{"date":730,"open":731,"high":732,"low":722,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":369,"vwap":737},"2026-07-16",40.24,40.31,39.9702,-0.3798,-0.94,4036.7423,39.9805,{"date":739,"open":740,"high":740,"low":365,"close":741,"change":742,"percent_change":500,"volume":743,"transactions":682,"vwap":744},"2026-07-15",40.475,40.35,-0.18,3039.484789,40.266,{"date":746,"open":747,"high":274,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",40.63,40.47,40.53,0.2958,0.74,4883.4125,85,40.6066,{"date":756,"open":741,"high":757,"low":758,"close":759,"change":760,"percent_change":509,"volume":761,"transactions":28,"vwap":762},"2026-07-13",40.435,40.13,40.2342,-0.3388,4167.370221,40.2841,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",40.49,40.86,40.362,40.573,-0.083,-0.2,16300,{"date":773,"open":265,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",40.92,40.656,0.726,1.82,1100,{"date":780,"open":608,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",40.11,39.76,39.93,-0.257,-0.64,12000,{"date":788,"open":789,"high":354,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",40.239,39.92,40.187,-0.747,-1.82,69300,{"date":796,"open":797,"high":798,"low":237,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",40.99,41.057999,40.934,0.384,0.95,3900,{"date":804,"open":805,"high":806,"low":572,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",41.26,41.32,40.55,-0.633,-1.54,3700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",41.33,41.46,41.040001,41.183,-0.567,-1.36,34300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",41.02,41.937,41.75,0.765,1.87,1900,{"date":829,"open":807,"high":830,"low":704,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",41.084999,40.985,0.748,1.86,26200,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",40.52,40.237,-0.932,-2.26,249800,{"date":843,"open":145,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",41.325,40.98,41.169,0.682,1.68,150800,{"date":851,"open":355,"high":852,"low":355,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",40.79,40.487,0.219,0.54,3200,{"date":858,"open":859,"high":860,"low":597,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",40.16,40.51,40.268,-0.992,-2.4,12700,{"date":866,"open":264,"high":867,"low":868,"close":805,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":805},"2026-06-22",41.56,40.0099983,0.4,0.98,13500,{"date":873,"open":874,"high":845,"low":874,"close":766,"change":751,"percent_change":875,"volume":876,"transactions":9,"vwap":766},"2026-06-18",40.75,1.84,7200,{"date":878,"open":879,"high":822,"low":880,"close":597,"change":881,"percent_change":248,"volume":882,"transactions":9,"vwap":597},"2026-06-17",40.784,40.099998,-0.276,8700,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":717,"volume":888,"transactions":9,"vwap":886},"2026-06-16",41.0099983,40.396,-0.475,6300,{"date":890,"open":891,"high":815,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",40.91,40.87,40.871,0.701,1.75,4100,{"date":898,"open":899,"high":355,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",39.74,39.733,40.17,0.319,0.8,3300,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":871,"transactions":9,"vwap":909},"2026-06-11",39.0050011,39.915,39.851,1.247,3.23,{"date":913,"open":914,"high":915,"low":413,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",38.9,39.45,38.604,-0.495,-1.27,9100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",39.09,39.68,38.38,39.098999,0.236,0.61,8800,{"date":930,"open":422,"high":931,"low":932,"close":933,"change":934,"percent_change":405,"volume":935,"transactions":9,"vwap":933},"2026-06-08",39.099998,38.76,38.863,0.227,5100,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",39.52,38.471,38.636,-1.086,-2.73,5300,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":529,"percent_change":366,"volume":949,"transactions":9,"vwap":948},"2026-06-04",39.28,39.893,39.722,8000,{"date":951,"open":505,"high":952,"low":505,"close":953,"change":954,"percent_change":199,"volume":955,"transactions":9,"vwap":953},"2026-06-03",39.901,39.892,0.228,13100,{"date":957,"open":958,"high":959,"low":626,"close":959,"change":960,"percent_change":630,"volume":961,"transactions":9,"vwap":959},"2026-06-02",39.41,39.664,0.286,7800,{"date":963,"open":964,"high":704,"low":965,"close":966,"change":967,"percent_change":149,"volume":968,"transactions":9,"vwap":966},"2026-06-01",37.71,36.85,39.378,-0.139,5700,{"date":970,"open":971,"high":972,"low":496,"close":973,"change":974,"percent_change":975,"volume":896,"transactions":9,"vwap":973},"2026-05-29",39.43,39.61,39.517,0.258,0.66,{"date":977,"open":373,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":827,"transactions":9,"vwap":980},"2026-05-28",39.35,39.084999,39.259,0.016,0.04,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":968,"transactions":9,"vwap":987},"2026-05-27",39.6,39.060001,39.243,-0.131,-0.33,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-26",39.18,39.42,39.374,0.728,1.88,3500,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":870,"volume":1004,"transactions":9,"vwap":1002},"2026-05-22",38.48,38.82,38.646,0.376,1700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",38.12,38.4,38.040001,38.27,-0.019,-0.05,4300,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",37.74,38.289,0.759,2.02,2100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",37.56,37.75,37.53,-0.445,-1.17,7300,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":71,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",37.99,37.69,37.975,0.028,5500,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",38.15,37.947,-0.733,-1.9,1400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-14",38.25,38.79,38.68,0.185,0.48,3800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":961,"transactions":9,"vwap":1056},"2026-05-13",38.45,38.53,38.201,38.495,0.114,0.3,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":161,"volume":896,"transactions":9,"vwap":1064},"2026-05-12",38.3,38.5,38.099998,38.381,-0.098,{"date":1067,"open":1068,"high":413,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-11",38.36,38.479,0.148,0.39,3000,{"date":1074,"open":1075,"high":1053,"low":1075,"close":1076,"change":1077,"percent_change":870,"volume":1078,"transactions":9,"vwap":1076},"2026-05-08",38.205,38.331,0.373,2000,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":100,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",38.358,37.89,37.958,-0.78,2600,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":827,"transactions":9,"vwap":1089},"2026-05-06",37.95,38.258,0.801,2.14,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":856,"transactions":9,"vwap":1097},"2026-05-05",37.302,37.49,37.3,37.457,0.477,1.29,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",37.21,37.291,36.8,36.98,-0.183,-0.49,2500,{"date":1110,"open":1111,"high":1096,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1085,"transactions":9,"vwap":1113},"2026-05-01",37.2,37.152,37.163,0.141,0.38,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":304,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",36.69,37.049999,36.65,37.021999,0.32,6000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":304,"volume":1130,"transactions":9,"vwap":1127},"2026-04-29",36.625,36.702,36.555,0.318,1500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-28",36.55,36.3,36.384,-0.381,-1.04,7600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",36.87,36.711,36.765,-0.263,-0.71,8400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":558,"volume":997,"transactions":9,"vwap":1152},"2026-04-24",36.89,37.060001,36.835,37.028,0.398,{"date":1155,"open":1143,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":336,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",36.82,36.51,36.63,-0.238,2300,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1114,"percent_change":1115,"volume":961,"transactions":9,"vwap":1165},"2026-04-22",36.96,36.685,36.868,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":94,"volume":1042,"transactions":9,"vwap":1169},"2026-04-21",36.955,36.727,-0.284,{"date":1172,"open":1173,"high":1119,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":810,"transactions":9,"vwap":1174},"2026-04-20",36.84,37.011002,-0.039,-0.11,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1119,"change":927,"percent_change":640,"volume":1182,"transactions":9,"vwap":1119},"2026-04-17",36.92,37.17,36.88,5200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":71,"volume":1013,"transactions":9,"vwap":1188},"2026-04-16",36.47,36.64,36.41,36.44,0.026,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":742,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",36.38,36.414,36.276,-0.067,11100,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",36.325,36.61,36.481,0.406,1.13,10400,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",35.45,36.080002,36.075001,0.465,1.31,1800,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":248,"volume":1219,"transactions":9,"vwap":1217},"2026-04-10",36.0099983,35.585,35.61,-0.244,2400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":904,"transactions":9,"vwap":1225},"2026-04-09",35.635,35.934,35.524,35.854,0.124,0.35,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-08",35.9,35.62,35.73,1.285,3.73,7700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":698,"volume":1242,"transactions":9,"vwap":1239},"2026-04-07",34.34,34.445,34.11,0.055,19000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-04-06",34.07,34.39,34.060001,0.345,1.01,4200,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-02",33.935,34.19,34.044998,-0.005,-0.01,8300,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":902,"percent_change":801,"volume":1264,"transactions":9,"vwap":1263},"2026-04-01",33.85,34.31,34.049999,5900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",33.34,33.76,33.084999,33.731,0.521,1.57,21300,{"date":1275,"open":1276,"high":1277,"low":26,"close":1277,"change":1278,"percent_change":927,"volume":888,"transactions":9,"vwap":1277},"2026-03-30",32.89,33.21,0.2,{"date":1280,"open":1267,"high":1281,"low":1276,"close":1282,"change":539,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",33.41,33.0099983,-1.67,9300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",33.78,34.0099983,33.57,-0.585,-1.71,2700,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":620,"volume":1299,"transactions":9,"vwap":1297},"2026-03-25",34.33,33.91,34.155,0.064,4400,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1011,"percent_change":269,"volume":1204,"transactions":9,"vwap":1304},"2026-03-24",33.79,34.255,34.091,{"date":1306,"open":1307,"high":1308,"low":1240,"close":1240,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1240},"2026-03-23",34.48,34.55,0.361,1.07,5600,{"date":1313,"open":1245,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":65,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",34.2,33.64,33.749,-0.441,4800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1254,"change":71,"percent_change":1324,"volume":1284,"transactions":9,"vwap":1254},"2026-03-19",34.23,34.309,33.86,0.21,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",34.94,34.12,-0.67,-1.93,8600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":869,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-17",34.72,34.867,34.605,34.79,1.16,23500,{"date":1341,"open":1307,"high":1342,"low":1246,"close":1246,"change":1343,"percent_change":1344,"volume":1250,"transactions":9,"vwap":1246},"2026-03-16",34.6,0.41,1.21,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":539,"volume":888,"transactions":9,"vwap":1350},"2026-03-13",34.26,34.42,33.97,33.98,-0.19,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":896,"transactions":9,"vwap":1356},"2026-03-12",34.46,34.5,34.17,-0.588,-1.69,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1106,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-11",34.91,34.985,34.655,34.758,-0.52,6900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1182,"transactions":9,"vwap":1371},"2026-03-10",35.19,35.39,34.941,-0.189,-0.54,{"date":1375,"open":1314,"high":1376,"low":1314,"close":1377,"change":549,"percent_change":801,"volume":1366,"transactions":9,"vwap":1377},"2026-03-09",35.175,35.13,{"date":1379,"open":1327,"high":1380,"low":1381,"close":1381,"change":166,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",35.154,34.8,-1.94,13600,{"date":1385,"open":1232,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":426,"volume":1123,"transactions":9,"vwap":1388},"2026-03-05",35.735,35.26,35.49,-0.548,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1129,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",35.83,36.12,35.71,36.037998,0.89,6500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":23,"percent_change":1404,"volume":919,"transactions":9,"vwap":1403},"2026-03-03",35.8,35.92,35.4,35.72,-1.81,{"date":1406,"open":1407,"high":1133,"low":1407,"close":1192,"change":1408,"percent_change":785,"volume":1204,"transactions":9,"vwap":1192},"2026-03-02",36.040001,-0.235,{"date":1410,"open":1411,"high":1186,"low":1412,"close":1413,"change":1414,"percent_change":1324,"volume":1013,"transactions":9,"vwap":1413},"2026-02-27",36.49,36.43,36.615,0.075,{"date":1416,"open":1417,"high":1133,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",36.42,36.2,36.54,0.005,0.01,24100,{"date":1424,"open":1188,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":405,"volume":1429,"transactions":9,"vwap":1427},"2026-02-25",36.605,36.432,36.535,0.215,8500,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":72,"percent_change":1211,"volume":1435,"transactions":9,"vwap":1434},"2026-02-24",35.955,36.37,36.32,4500,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":918,"volume":1442,"transactions":9,"vwap":1440},"2026-02-23",36.24,35.731,35.85,-0.46,11700,{"date":1444,"open":1445,"high":1412,"low":1393,"close":1446,"change":1447,"percent_change":549,"volume":1448,"transactions":9,"vwap":1446},"2026-02-20",36.14,36.31,0.12,7500,{"date":1450,"open":1230,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1351,"volume":1311,"transactions":9,"vwap":1451},"2026-02-19",36.19,35.84,-0.07,{"date":1455,"open":1456,"high":1434,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-18",36.161,36.11,36.26,0.377,1.05,7400,{"date":1463,"open":1400,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-17",35.98,35.64,35.883,0.023,0.06,13200,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1344,"volume":1476,"transactions":9,"vwap":1474},"2026-02-13",35.52,36.174,35.86,0.43,86500,{"date":1478,"open":1403,"high":1479,"low":1387,"close":1480,"change":1481,"percent_change":1482,"volume":1397,"transactions":9,"vwap":1480},"2026-02-12",35.74,35.43,-0.45,-1.25,{"date":1484,"open":1485,"high":1485,"low":1217,"close":1486,"change":982,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-11",36.078999,35.88,0.11,12200,{"date":1490,"open":1445,"high":1491,"low":1452,"close":1452,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1452},"2026-02-10",36.218,-0.457,-1.26,16800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-09",36.23,36.375,36.22,36.297,-0.103,-0.28,5800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-06",35.76,36.4,0.97,2.74,10900,{"date":1512,"open":1388,"high":1513,"low":1514,"close":1480,"change":1515,"percent_change":156,"volume":1516,"transactions":9,"vwap":1480},"2026-02-05",35.805,35.3,-0.085,6100,{"date":1518,"open":1207,"high":1519,"low":1520,"close":1521,"change":1408,"percent_change":23,"volume":1435,"transactions":9,"vwap":1521},"2026-02-04",35.615,35.21,35.515,{"date":1523,"open":1188,"high":1188,"low":1216,"close":1524,"change":1525,"percent_change":1526,"volume":919,"transactions":9,"vwap":1524},"2026-02-03",35.75,-0.76,-2.08,{"date":1528,"open":1458,"high":1200,"low":1458,"close":1157,"change":1487,"percent_change":1058,"volume":1529,"transactions":9,"vwap":1157},"2026-02-02",14800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1507,"change":785,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1507},"2026-01-30",36.73,36.915,36.34,-1.73,42800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1468,"percent_change":698,"volume":1543,"transactions":9,"vwap":1542},"2026-01-29",37,37.064999,36.6,37.040001,20400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1105,"change":1549,"percent_change":156,"volume":1550,"transactions":9,"vwap":1105},"2026-01-28",37.07,37.09,36.9,-0.09,28900,{"date":1552,"open":1553,"high":1546,"low":1553,"close":1546,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1546},"2026-01-27",36.81,0.26,0.71,19600,{"date":1558,"open":1553,"high":1559,"low":1560,"close":1553,"change":1561,"percent_change":1343,"volume":1562,"transactions":9,"vwap":1553},"2026-01-26",36.91,36.75,0.15,14900,{"date":1564,"open":1200,"high":1565,"low":1411,"close":1566,"change":120,"percent_change":989,"volume":1567,"transactions":9,"vwap":1566},"2026-01-23",36.76,36.66,15700,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-22",37.15,36.71,36.78,-0.126,-0.34,25400,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-21",36.35,37.029999,36.906,0.536,1.47,22400,{"date":1585,"open":1133,"high":1586,"low":1587,"close":1433,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1433},"2026-01-20",36.72,36.28,-0.83,-2.23,114700,{"date":1592,"open":1593,"high":1096,"low":1593,"close":1111,"change":1278,"percent_change":855,"volume":1594,"transactions":9,"vwap":1111},"2026-01-16",36.93,21700,{"date":1596,"open":1179,"high":1597,"low":1179,"close":1539,"change":1227,"percent_change":801,"volume":1598,"transactions":9,"vwap":1539},"2026-01-15",37.19,33000,{"date":1600,"open":1601,"high":1602,"low":1185,"close":1120,"change":1549,"percent_change":156,"volume":1603,"transactions":9,"vwap":1120},"2026-01-14",36.52,36.68,31700,{"date":1605,"open":965,"high":1606,"low":1186,"close":1607,"change":1608,"percent_change":1084,"volume":1609,"transactions":9,"vwap":1607},"2026-01-13",36.916,36.74,-0.29,35100,{"date":1611,"open":1200,"high":1150,"low":1200,"close":1579,"change":697,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1579},"2026-01-12",0.18,44100,{"date":1615,"open":1616,"high":1105,"low":1616,"close":1617,"change":1618,"percent_change":296,"volume":1619,"transactions":9,"vwap":1617},"2026-01-09",36.39,36.965,0.585,122800,{"date":1621,"open":1134,"high":1601,"low":1134,"close":1192,"change":1351,"percent_change":1365,"volume":1622,"transactions":9,"vwap":1192},"2026-01-08",27900,{"date":1624,"open":1200,"high":1625,"low":1133,"close":1626,"change":230,"percent_change":1176,"volume":1627,"transactions":9,"vwap":1626},"2026-01-07",36.79,36.57,105200,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1200,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1200},"2026-01-06",35.99,36.735,0.46,1.27,71000,{"date":1636,"open":1370,"high":1418,"low":1370,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-05",36.15,0.782,2.21,151900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1343,"volume":1429,"transactions":9,"vwap":1644},"2026-01-02",35.29,35.368,35.17,0.146,{"date":1648,"open":1521,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1525,"volume":1503,"transactions":9,"vwap":1651},"2025-12-31",35.56,35.201,35.222,-0.268,{"date":1654,"open":1655,"high":1656,"low":1388,"close":1388,"change":1657,"percent_change":785,"volume":1658,"transactions":9,"vwap":1388},"2025-12-30",35.6,35.69,-0.23,13000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1403,"change":230,"percent_change":1176,"volume":1510,"transactions":9,"vwap":1403},"2025-12-29",35.65,35.749,35.54,{"date":1665,"open":1232,"high":1666,"low":1667,"close":1506,"change":326,"percent_change":1668,"volume":1028,"transactions":9,"vwap":1506},"2025-12-26",35.77,35.66,0.22,{"date":1670,"open":1663,"high":1671,"low":1672,"close":1671,"change":1668,"percent_change":394,"volume":1673,"transactions":9,"vwap":1671},"2025-12-24",35.68,35.53,4000,{"date":1675,"open":1480,"high":1465,"low":1676,"close":1677,"change":230,"percent_change":1176,"volume":1678,"transactions":9,"vwap":1677},"2025-12-23",35.395,35.46,74000,{"date":1680,"open":1681,"high":1231,"low":1682,"close":1683,"change":1115,"percent_change":1684,"volume":1442,"transactions":9,"vwap":1683},"2025-12-22",35.23,35.22,35.5,1.08,{"date":1686,"open":1687,"high":1681,"low":1687,"close":1688,"change":1612,"percent_change":1689,"volume":1284,"transactions":9,"vwap":1688},"2025-12-19",34.84,35.12,0.52,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1327,"change":620,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1327},"2025-12-18",34.96,35.235,34.51,0.55,26300,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":115,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-17",35.09,35.251,34.725,34.75,-0.91,14600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":38,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-16",35.14,35.225,34.981,35.07,-0.62,61500,{"date":1714,"open":1207,"high":1677,"low":1645,"close":1643,"change":1468,"percent_change":287,"volume":1715,"transactions":9,"vwap":1643},"2025-12-15",67100,{"date":1717,"open":1677,"high":1671,"low":1369,"close":1681,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1681},"2025-12-12",-0.26,-0.73,11200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1388,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1388},"2025-12-11",34.87,35.57,0.51,1.46,17600,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-10",34.64,35.28,34.98,0.05,0.14,33500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1257,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-09",34.9,35.115,34.88,34.93,-0.03,22700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1327,"change":1748,"percent_change":592,"volume":1273,"transactions":9,"vwap":1327},"2025-12-08",35.35,34.81,-0.125,{"date":1750,"open":1751,"high":1387,"low":1751,"close":1752,"change":230,"percent_change":1176,"volume":1753,"transactions":9,"vwap":1752},"2025-12-05",35.0099983,35.064999,17200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1420,"percent_change":1421,"volume":1759,"transactions":9,"vwap":1757},"2025-12-04",35.049999,35.105,34.95,17500,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-03",34.82,35.2,35.099998,0.275,0.79,27100,{"date":1769,"open":1762,"high":1770,"low":1771,"close":1772,"change":71,"percent_change":1278,"volume":1773,"transactions":9,"vwap":1772},"2025-12-02",34.922,34.721,34.825,62300,{"date":1775,"open":1328,"high":1758,"low":1328,"close":1776,"change":1777,"percent_change":1137,"volume":1196,"transactions":9,"vwap":1776},"2025-12-01",34.755,-0.365,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1688,"change":387,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1688},"2025-11-28",35,35.162,0.29,4600,{"date":1785,"open":1337,"high":1786,"low":1337,"close":1787,"change":1734,"percent_change":869,"volume":1788,"transactions":9,"vwap":1787},"2025-11-26",35.116,35.02,10000,{"date":1790,"open":1355,"high":1758,"low":1355,"close":1740,"change":240,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1740},"2025-11-25",1.63,15400,{"date":1794,"open":1795,"high":1796,"low":1247,"close":1797,"change":393,"percent_change":315,"volume":1798,"transactions":9,"vwap":1797},"2025-11-24",34.080002,34.475,34.32,41200,{"date":1800,"open":1801,"high":1348,"low":1802,"close":1795,"change":1343,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1795},"2025-11-21",33.88,33.814,1.22,124400,{"date":1806,"open":1694,"high":1694,"low":1807,"close":1807,"change":1808,"percent_change":367,"volume":1085,"transactions":9,"vwap":1807},"2025-11-20",33.67,-0.362,{"date":1810,"open":1323,"high":1811,"low":1323,"close":1812,"change":1813,"percent_change":1632,"volume":1673,"transactions":9,"vwap":1812},"2025-11-19",34.098,34.032001,0.157,{"date":1815,"open":1349,"high":1263,"low":1816,"close":1817,"change":1818,"percent_change":149,"volume":935,"transactions":9,"vwap":1817},"2025-11-18",33.7,33.875,-0.119,{"date":1820,"open":1821,"high":1246,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1673,"transactions":9,"vwap":1823},"2025-11-17",34.292,33.959,33.994,-0.392,-1.14,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1084,"volume":1182,"transactions":9,"vwap":1830},"2025-11-14",34.35,34.61,34.386,-0.27,{"date":1833,"open":1780,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-13",35.025002,34.656,-0.39,-1.11,5400,{"date":1840,"open":1841,"high":1763,"low":1842,"close":1843,"change":1844,"percent_change":1058,"volume":1783,"transactions":9,"vwap":1843},"2025-11-12",35.060001,35.040001,35.046001,0.105,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1371,"change":1850,"percent_change":1632,"volume":997,"transactions":9,"vwap":1371},"2025-11-11",34.765,34.999,34.76,0.159,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":462,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-10",34.83,34.44,34.782,0.78,5000,{"date":1859,"open":1307,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1421,"volume":1863,"transactions":9,"vwap":1860},"2025-11-07",34.512,34.195,0.002,6400,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1694,"change":1868,"percent_change":336,"volume":1250,"transactions":9,"vwap":1694},"2025-11-06",34.85,34.3,-0.226,{"date":1870,"open":1871,"high":1853,"low":1835,"close":1872,"change":1114,"percent_change":1343,"volume":1318,"transactions":9,"vwap":1872},"2025-11-05",34.659,34.736,{"date":1874,"open":1875,"high":1853,"low":1876,"close":1876,"change":1877,"percent_change":1711,"volume":1783,"transactions":9,"vwap":1876},"2025-11-04",34.78,34.595,-0.215,{"date":1879,"open":1342,"high":1747,"low":1342,"close":1747,"change":1880,"percent_change":462,"volume":802,"transactions":9,"vwap":1747},"2025-11-03",0.095,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-31",34.53,34.795,34.715,0.238,0.69,2800,{"date":1890,"open":1891,"high":1892,"low":1354,"close":1893,"change":1894,"percent_change":1895,"volume":919,"transactions":9,"vwap":1893},"2025-10-30",34.47,34.815,34.477,0.012,0.03,{"date":1897,"open":1853,"high":1853,"low":1898,"close":1899,"change":1900,"percent_change":347,"volume":1138,"transactions":9,"vwap":1899},"2025-10-29",34.411,34.465,-0.517,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":100,"volume":1146,"transactions":9,"vwap":1905},"2025-10-28",35.16,34.74,34.982,-0.107,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1555,"volume":1838,"transactions":9,"vwap":1911},"2025-10-27",35.15,35.027,35.089001,0.249,{"date":1914,"open":1723,"high":1732,"low":1875,"close":1687,"change":1324,"percent_change":927,"volume":1383,"transactions":9,"vwap":1687},"2025-10-24",{"date":1916,"open":1883,"high":1917,"low":1694,"close":1918,"change":1919,"percent_change":190,"volume":1920,"transactions":9,"vwap":1918},"2025-10-23",34.73,34.63,0.088,25000,{"date":1922,"open":1762,"high":1762,"low":1923,"close":1924,"change":1925,"percent_change":1441,"volume":1926,"transactions":9,"vwap":1924},"2025-10-22",34.467,34.542,-0.158,11300,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":982,"percent_change":1447,"volume":1932,"transactions":9,"vwap":1931},"2025-10-21",34.603,34.86,34.7,43200,{"date":1934,"open":1687,"high":1687,"low":1935,"close":1936,"change":1937,"percent_change":87,"volume":1938,"transactions":9,"vwap":1936},"2025-10-20",34.52,34.66,0.311,8200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1428,"percent_change":1945,"volume":1050,"transactions":9,"vwap":1944},"2025-10-17",34.236,34.4,34.18,34.349,0.63,{"date":1947,"open":1342,"high":1342,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1673,"transactions":9,"vwap":1949},"2025-10-16",34.040001,34.134,-0.247,-0.72,{"date":1953,"open":1954,"high":1336,"low":1328,"close":1955,"change":1956,"percent_change":1324,"volume":935,"transactions":9,"vwap":1955},"2025-10-15",34.522,34.381,0.073,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":287,"percent_change":1963,"volume":1250,"transactions":9,"vwap":1962},"2025-10-14",34.09,34.436,34.029999,34.308,0.5,{"date":1965,"open":1245,"high":1314,"low":1263,"close":1966,"change":1967,"percent_change":708,"volume":1516,"transactions":9,"vwap":1966},"2025-10-13",34.138,0.278,{"date":1969,"open":1970,"high":1970,"low":1323,"close":1323,"change":1971,"percent_change":1972,"volume":928,"transactions":9,"vwap":1323},"2025-10-10",34.65,-0.57,-1.66,{"date":1974,"open":1975,"high":1976,"low":1828,"close":1977,"change":1978,"percent_change":1979,"volume":1020,"transactions":9,"vwap":1977},"2025-10-09",34.68,34.71,34.43,-0.242,-0.7,{"date":1981,"open":1975,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1895,"volume":1863,"transactions":9,"vwap":1984},"2025-10-08",34.789,34.59,34.672,0.011,{"date":1987,"open":1780,"high":1780,"low":1988,"close":1989,"change":1573,"percent_change":592,"volume":1990,"transactions":9,"vwap":1989},"2025-10-07",34.624,34.661,3600,{"date":1992,"open":1853,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":827,"transactions":9,"vwap":1994},"2025-10-06",34.849,34.787,-0.029,-0.08,{"date":1998,"open":1334,"high":1751,"low":1999,"close":2000,"change":2001,"percent_change":199,"volume":1857,"transactions":9,"vwap":2000},"2025-10-03",34.716,34.816,0.196,{"date":2003,"open":1702,"high":1853,"low":2004,"close":2005,"change":2006,"percent_change":1115,"volume":2007,"transactions":9,"vwap":2005},"2025-10-02",34.401,34.62,0.13,8100,{"date":2009,"open":1694,"high":1694,"low":2010,"close":2011,"change":2012,"percent_change":751,"volume":2013,"transactions":9,"vwap":2011},"2025-10-01",34.21,34.49,0.254,13900,{"date":2015,"open":1240,"high":2016,"low":2017,"close":1941,"change":2018,"percent_change":1689,"volume":1331,"transactions":9,"vwap":1941},"2025-09-30",34.249,34,0.178,{"date":2020,"open":1245,"high":2021,"low":1349,"close":2022,"change":2023,"percent_change":287,"volume":1050,"transactions":9,"vwap":2022},"2025-09-29",34.13,34.057999,0.058,{"date":2025,"open":1245,"high":1328,"low":1801,"close":2017,"change":2026,"percent_change":219,"volume":2027,"transactions":9,"vwap":2017},"2025-09-26",0.121,3400,{"date":2029,"open":1245,"high":1245,"low":2030,"close":2031,"change":2032,"percent_change":125,"volume":1366,"transactions":9,"vwap":2031},"2025-09-25",33.736,33.879,-0.197,{"date":2034,"open":2035,"high":2035,"low":1961,"close":2036,"change":2037,"percent_change":336,"volume":1123,"transactions":9,"vwap":2036},"2025-09-24",34.36,34.076,-0.224,{"date":2039,"open":1348,"high":1977,"low":2040,"close":1867,"change":481,"percent_change":2041,"volume":943,"transactions":9,"vwap":1867},"2025-09-23",34.265,-0.38,{"date":2043,"open":2010,"high":1307,"low":2010,"close":1977,"change":2044,"percent_change":2045,"volume":1123,"transactions":9,"vwap":1977},"2025-09-22",0.153,0.45,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1447,"volume":1035,"transactions":9,"vwap":2050},"2025-09-19",34.54,34.186,34.277,0.041,{"date":2053,"open":1314,"high":2054,"low":1314,"close":1941,"change":2055,"percent_change":1487,"volume":2056,"transactions":9,"vwap":1941},"2025-09-18",34.432,0.036,7000,{"date":2058,"open":2010,"high":1977,"low":2059,"close":1314,"change":1561,"percent_change":2060,"volume":919,"transactions":9,"vwap":1314},"2025-09-17",34.161,0.44,{"date":2062,"open":1961,"high":1328,"low":2063,"close":1263,"change":230,"percent_change":120,"volume":2056,"transactions":9,"vwap":1263},"2025-09-16",33.92,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1959,"change":2069,"percent_change":1453,"volume":2070,"transactions":9,"vwap":1959},"2025-09-15",34.15,34.199,34.02,-0.024,6700,{"date":2072,"open":1970,"high":1970,"low":1795,"close":2073,"change":1502,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-12",34.114,-0.81,54600,{"date":2077,"open":2021,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2078},"2025-09-11",34.394,33.871,0.714,2.12,237900,{"date":2084,"open":1961,"high":1961,"low":2085,"close":2086,"change":887,"percent_change":444,"volume":2087,"transactions":9,"vwap":2086},"2025-09-10",33.53,33.68,6800,{"date":2089,"open":2048,"high":2048,"low":2090,"close":1297,"change":2091,"percent_change":601,"volume":1516,"transactions":9,"vwap":1297},"2025-09-09",34.064999,-0.137,{"date":2093,"open":1263,"high":1821,"low":1263,"close":1821,"change":2094,"percent_change":1049,"volume":1108,"transactions":9,"vwap":1821},"2025-09-08",0.165,{"date":2096,"open":1354,"high":1354,"low":2097,"close":2098,"change":2099,"percent_change":1561,"volume":896,"transactions":9,"vwap":2098},"2025-09-05",33.95,34.127,0.052,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":304,"volume":2105,"transactions":9,"vwap":2103},"2025-09-04",33.65,34.075001,0.295,3100,{"date":2107,"open":1240,"high":1240,"low":2108,"close":1287,"change":1742,"percent_change":1549,"volume":2109,"transactions":9,"vwap":1287},"2025-09-03",33.62,10500,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":100,"percent_change":2115,"volume":1123,"transactions":9,"vwap":2114},"2025-09-02",33.87,33.69,33.81,-0.88,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1240,"change":2121,"percent_change":2122,"volume":1318,"transactions":9,"vwap":1240},"2025-08-29",34.14,34.16,33.99,-0.055,-0.16,{"date":2124,"open":1854,"high":1854,"low":2125,"close":2126,"change":2127,"percent_change":698,"volume":2007,"transactions":9,"vwap":2126},"2025-08-28",34.042,34.165,0.054,{"date":2129,"open":2130,"high":1356,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1857,"transactions":9,"vwap":2131},"2025-08-27",33.94,34.111,0.001,0,{"date":2135,"open":2136,"high":2136,"low":2120,"close":1240,"change":2137,"percent_change":387,"volume":949,"transactions":9,"vwap":1240},"2025-08-26",34.28,0.035,{"date":2139,"open":1238,"high":1238,"low":1245,"close":2103,"change":2140,"percent_change":2141,"volume":1783,"transactions":9,"vwap":2103},"2025-08-25",-0.282,-0.82,{"date":2143,"open":1254,"high":2144,"low":1254,"close":2145,"change":2146,"percent_change":2147,"volume":856,"transactions":9,"vwap":2145},"2025-08-22",34.485,34.357,0.387,1.14,{"date":2149,"open":1288,"high":1948,"low":2063,"close":1349,"change":1718,"percent_change":1525,"volume":2150,"transactions":9,"vwap":1349},"2025-08-21",16900,{"date":2152,"open":2153,"high":1262,"low":2154,"close":1321,"change":2155,"percent_change":1227,"volume":968,"transactions":9,"vwap":1321},"2025-08-20",34.24,34.096001,0.118,{"date":2157,"open":2066,"high":1295,"low":1263,"close":2158,"change":2159,"percent_change":387,"volume":1250,"transactions":9,"vwap":2158},"2025-08-19",34.112,0.034,{"date":2161,"open":1307,"high":1307,"low":2162,"close":2162,"change":2163,"percent_change":46,"volume":949,"transactions":9,"vwap":2162},"2025-08-18",34.077999,-0.071,{"date":2165,"open":2136,"high":2136,"low":2166,"close":2166,"change":2167,"percent_change":1329,"volume":2027,"transactions":9,"vwap":2166},"2025-08-15",34.149,-0.231,{"date":2169,"open":1246,"high":1246,"low":2010,"close":2170,"change":2171,"percent_change":592,"volume":2172,"transactions":9,"vwap":2170},"2025-08-14",34.38,-0.123,6200,{"date":2174,"open":1246,"high":2175,"low":1295,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-08-13",34.503,0.356,1.04,4900,{"date":2180,"open":1296,"high":1356,"low":1261,"close":2181,"change":2182,"percent_change":2183,"volume":1013,"transactions":9,"vwap":2181},"2025-08-12",34.147,0.389,1.15,{"date":2185,"open":1961,"high":1961,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-11",33.758,-0.202,-0.59,13700,{"date":2191,"open":2063,"high":1349,"low":1302,"close":2192,"change":2193,"percent_change":199,"volume":2194,"transactions":9,"vwap":2192},"2025-08-08",33.96,0.192,10700,{"date":2196,"open":1314,"high":1314,"low":2197,"close":2198,"change":2199,"percent_change":1373,"volume":1123,"transactions":9,"vwap":2198},"2025-08-07",33.6,33.768,-0.182,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2097,"change":2204,"percent_change":1895,"volume":2178,"transactions":9,"vwap":2097},"2025-08-06",34.25,33.855,0.009,{"date":2206,"open":2136,"high":2136,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":802,"transactions":9,"vwap":2208},"2025-08-05",33.891,33.941,-0.308,-0.9,{"date":2212,"open":1263,"high":2213,"low":1255,"close":2016,"change":855,"percent_change":2214,"volume":1299,"transactions":9,"vwap":2016},"2025-08-04",34.29,1.6,{"date":2216,"open":1816,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":500,"volume":856,"transactions":9,"vwap":2219},"2025-08-01",33.765,33.42,33.709,-0.15,{"date":2222,"open":1976,"high":1976,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":1138,"transactions":9,"vwap":2223},"2025-07-31",33.859,-0.857,-2.47,{"date":2227,"open":1904,"high":2228,"low":1936,"close":1999,"change":1241,"percent_change":698,"volume":935,"transactions":9,"vwap":1999},"2025-07-30",34.889,{"date":2230,"open":1866,"high":1866,"low":2231,"close":1989,"change":1298,"percent_change":1612,"volume":2105,"transactions":9,"vwap":1989},"2025-07-29",34.635,{"date":2233,"open":1747,"high":1747,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1516,"transactions":9,"vwap":2235},"2025-07-28",34.591,34.597,-0.142,-0.41,{"date":2239,"open":1977,"high":1738,"low":1977,"close":2240,"change":2241,"percent_change":927,"volume":1196,"transactions":9,"vwap":2240},"2025-07-25",34.739,0.211,{"date":2243,"open":1935,"high":2244,"low":1355,"close":2245,"change":2023,"percent_change":287,"volume":1146,"transactions":9,"vwap":2245},"2025-07-24",34.69,34.528,{"date":2247,"open":2213,"high":2248,"low":2249,"close":1891,"change":219,"percent_change":2250,"volume":1673,"transactions":9,"vwap":1891},"2025-07-23",34.471,34.212,1.06,{"date":2252,"open":1240,"high":1943,"low":2253,"close":1240,"change":287,"percent_change":1963,"volume":1938,"transactions":9,"vwap":1240},"2025-07-22",33.93,{"date":2255,"open":1795,"high":1861,"low":2130,"close":2130,"change":144,"percent_change":269,"volume":1250,"transactions":9,"vwap":2130},"2025-07-21",{"date":2257,"open":1321,"high":1321,"low":2258,"close":2192,"change":2259,"percent_change":1481,"volume":1488,"transactions":9,"vwap":2192},"2025-07-18",33.892,-0.154,{"date":2261,"open":2120,"high":2066,"low":2120,"close":2073,"change":2262,"percent_change":1734,"volume":1838,"transactions":9,"vwap":2073},"2025-07-17",0.049,{"date":2264,"open":1288,"high":2021,"low":2265,"close":2090,"change":1278,"percent_change":405,"volume":928,"transactions":9,"vwap":2090},"2025-07-16",33.725,{"date":2267,"open":1347,"high":1347,"low":2268,"close":2269,"change":115,"percent_change":735,"volume":2270,"transactions":9,"vwap":2269},"2025-07-15",33.8,33.865,7900,{"date":2272,"open":1961,"high":2273,"low":1961,"close":2274,"change":2275,"percent_change":1996,"volume":1461,"transactions":9,"vwap":2274},"2025-07-14",34.27,34.185,-0.027,{"date":2277,"open":2278,"high":2278,"low":1943,"close":2249,"change":2279,"percent_change":2280,"volume":1783,"transactions":9,"vwap":2249},"2025-07-11",34.41,-0.293,-0.85,{"date":2282,"open":2202,"high":1694,"low":2202,"close":2283,"change":2284,"percent_change":975,"volume":2285,"transactions":9,"vwap":2283},"2025-07-10",34.505,0.225,4700,{"date":2287,"open":1942,"high":1942,"low":1245,"close":2136,"change":1561,"percent_change":2060,"volume":1503,"transactions":9,"vwap":2136},"2025-07-09",{"date":2289,"open":2010,"high":2290,"low":2068,"close":2021,"change":415,"percent_change":2122,"volume":2291,"transactions":9,"vwap":2021},"2025-07-08",34.219,1600,{"date":2293,"open":1918,"high":1918,"low":2294,"close":2049,"change":2295,"percent_change":2188,"volume":1072,"transactions":9,"vwap":2049},"2025-07-07",34.0019989,-0.204,{"date":2297,"open":1246,"high":2278,"low":1245,"close":1246,"change":2298,"percent_change":1725,"volume":2299,"transactions":9,"vwap":1246},"2025-07-03",0.175,193900,{"date":2301,"open":1240,"high":2302,"low":1240,"close":2303,"change":2304,"percent_change":1718,"volume":2178,"transactions":9,"vwap":2303},"2025-07-02",34.269,34.215,-0.089,{"date":2306,"open":2307,"high":1246,"low":2307,"close":2308,"change":1114,"percent_change":1343,"volume":1013,"transactions":9,"vwap":2308},"2025-07-01",34.135,34.304,{"date":2310,"open":2068,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":630,"volume":827,"transactions":9,"vwap":2311},"2025-06-30",34.163,33.981,0.248,{"date":2315,"open":2021,"high":2067,"low":2316,"close":2317,"change":1070,"percent_change":2060,"volume":1035,"transactions":9,"vwap":2317},"2025-06-27",33.869,33.915,{"date":2319,"open":1263,"high":1245,"low":2113,"close":2320,"change":2321,"percent_change":1122,"volume":2087,"transactions":9,"vwap":2320},"2025-06-26",33.767,0.107,{"date":2323,"open":2324,"high":2324,"low":2085,"close":2325,"change":2326,"percent_change":592,"volume":1516,"transactions":9,"vwap":2325},"2025-06-25",37.16,33.66,-0.121,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1203,"volume":1292,"transactions":9,"vwap":2331},"2025-06-24",33.585,33.809,33.781,0.378,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":1990,"transactions":9,"vwap":2336},"2025-06-23",33.225,33.403,32.92,0.369,1.12,{"date":2341,"open":2085,"high":2085,"low":2342,"close":2343,"change":1298,"percent_change":620,"volume":1182,"transactions":9,"vwap":2343},"2025-06-20",32.995,33.034,{"date":2345,"open":2346,"high":1267,"low":2347,"close":2347,"change":1106,"percent_change":2348,"volume":1123,"transactions":9,"vwap":2347},"2025-06-18",33.24,32.97,-0.55,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1783,"transactions":9,"vwap":2354},"2025-06-17",33.36,33.425,33.11,33.153,-0.297,-0.89,{"date":2358,"open":2359,"high":1315,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1013,"transactions":9,"vwap":2361},"2025-06-16",33.43,33.373,33.45,0.297,0.9,{"date":2365,"open":2366,"high":2367,"low":2354,"close":2354,"change":2368,"percent_change":651,"volume":888,"transactions":9,"vwap":2354},"2025-06-13",33.44,33.54,-0.579,{"date":2370,"open":2371,"high":1302,"low":2371,"close":2372,"change":2373,"percent_change":1012,"volume":1072,"transactions":9,"vwap":2372},"2025-06-12",33.63,33.732,-0.018,{"date":2375,"open":2112,"high":1801,"low":2376,"close":2377,"change":2133,"percent_change":2133,"volume":961,"transactions":9,"vwap":2377},"2025-06-11",33.72,33.75,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2377,"change":1447,"percent_change":219,"volume":1926,"transactions":9,"vwap":2377},"2025-06-10",33.74,33.895,33.61,{"date":2384,"open":1268,"high":1801,"low":2371,"close":2371,"change":2385,"percent_change":1951,"volume":943,"transactions":9,"vwap":2371},"2025-06-09",-0.243,{"date":2387,"open":2017,"high":2017,"low":1268,"close":2388,"change":2389,"percent_change":1945,"volume":928,"transactions":9,"vwap":2388},"2025-06-06",33.873,0.213,{"date":2391,"open":2097,"high":2097,"low":2108,"close":2325,"change":2304,"percent_change":1718,"volume":928,"transactions":9,"vwap":2325},"2025-06-05",{"date":2393,"open":1302,"high":1261,"low":2108,"close":1316,"change":1070,"percent_change":2060,"volume":1673,"transactions":9,"vwap":1316},"2025-06-04",{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":1227,"volume":1516,"transactions":9,"vwap":2399},"2025-06-03",33.52,33.609,33.31,33.601,0.117,{"date":2402,"open":2403,"high":2396,"low":2404,"close":2405,"change":1298,"percent_change":620,"volume":2406,"transactions":9,"vwap":2405},"2025-06-02",33.23,33.2,33.484,6600,{"date":2408,"open":2409,"high":2367,"low":2410,"close":2218,"change":1012,"percent_change":2220,"volume":1028,"transactions":9,"vwap":2218},"2025-05-30",33.26,33.19,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":927,"volume":904,"transactions":9,"vwap":2415},"2025-05-29",33.51,33.25,33.47,0.203,{"date":2418,"open":2361,"high":1289,"low":2419,"close":2419,"change":2420,"percent_change":2041,"volume":2105,"transactions":9,"vwap":2419},"2025-05-28",33.267,-0.128,{"date":2422,"open":2423,"high":2415,"low":2424,"close":2425,"change":2426,"percent_change":1582,"volume":2027,"transactions":9,"vwap":2425},"2025-05-27",33.35,33.28,33.395,0.485,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2122,"percent_change":105,"volume":1160,"transactions":9,"vwap":2430},"2025-05-23",32.84,32.91,32.788,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":481,"percent_change":1836,"volume":1783,"transactions":9,"vwap":2436},"2025-05-22",34.77,33.037998,33.07,{"date":2438,"open":1323,"high":1323,"low":2439,"close":2404,"change":336,"percent_change":2440,"volume":1182,"transactions":9,"vwap":2404},"2025-05-21",33.162,-1.92,{"date":2442,"open":2120,"high":1263,"low":2377,"close":1261,"change":2443,"percent_change":1718,"volume":2406,"transactions":9,"vwap":1261},"2025-05-20",-0.087,{"date":2445,"open":2446,"high":1795,"low":2446,"close":2447,"change":2448,"percent_change":1058,"volume":1250,"transactions":9,"vwap":2447},"2025-05-19",33.71,33.937,0.101,{"date":2450,"open":1807,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":110,"volume":896,"transactions":9,"vwap":2453},"2025-05-16",33.919,33.539,33.836,0.346,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":1435,"transactions":9,"vwap":2458},"2025-05-15",32.82,33.49,0.436,1.32,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":2259,"percent_change":1441,"volume":1020,"transactions":9,"vwap":2465},"2025-05-14",33.080002,33.129,33.054001,{"date":2467,"open":2468,"high":2218,"low":2469,"close":2470,"change":2471,"percent_change":1351,"volume":1299,"transactions":9,"vwap":2470},"2025-05-13",33.27,33.15,33.208,-0.062,{"date":2473,"open":2474,"high":2468,"low":2430,"close":2468,"change":2475,"percent_change":2476,"volume":1461,"transactions":9,"vwap":2468},"2025-05-12",33.077,0.812,2.5,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1906,"percent_change":989,"volume":1020,"transactions":9,"vwap":2481},"2025-05-09",32.67,32.33,32.458,{"date":2483,"open":2430,"high":2430,"low":2484,"close":2485,"change":2298,"percent_change":855,"volume":1503,"transactions":9,"vwap":2485},"2025-05-08",32.36,32.565,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":315,"volume":1292,"transactions":9,"vwap":2491},"2025-05-07",32.288,32.43,32.049999,32.39,0.224,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":1072,"transactions":9,"vwap":2497},"2025-05-06",32.26,31.99,32.166,-0.374,-1.15,{"date":2501,"open":2502,"high":26,"low":2502,"close":2503,"change":2504,"percent_change":1058,"volume":1013,"transactions":9,"vwap":2503},"2025-05-05",32.243,32.54,0.096,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1099,"volume":2406,"transactions":9,"vwap":2510},"2025-05-02",32.56,32.61,32.32,32.444,0.414,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1257,"percent_change":1742,"volume":1108,"transactions":9,"vwap":2516},"2025-05-01",32.107,31.89,32.029999,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1108,"transactions":9,"vwap":2520},"2025-04-30",31.41,32.040001,0.412,1.3,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":304,"volume":2530,"transactions":9,"vwap":2528},"2025-04-29",31.43,31.77,31.36,31.628,0.274,22600,{"date":2532,"open":2533,"high":2533,"low":176,"close":2534,"change":2535,"percent_change":1012,"volume":2536,"transactions":9,"vwap":2534},"2025-04-28",31.48,31.354,-0.016,2900,{"date":180,"open":2538,"high":2539,"low":2540,"close":2541,"change":1324,"percent_change":2542,"volume":943,"transactions":9,"vwap":2541},31.16,31.398,31.155,31.37,0.67]