[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOLZ":3,"homepage-market-summary":30,"stock-historical-TOLZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOLZ","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},"ProShares DJ Brookfield Global Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1018,1.713768,"Quarterly",{"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},55.25,55.22,55.2507,55.03,55.71,-0.46,-0.83,8109.77535,62.22,52.39,23250.108423661353,29.1,3152,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"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":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22098,8065877.214339,3.19,"2025-04-25",[182,185,193,203,213,224,233,243,251,262,272,281,290,301,312,323,333,342,353,363,372,383,393,404,415,425,436,446,457,467,476,486,496,505,516,526,536,546,556,567,577,587,595,603,613,622,631,638,648,657,666,674,685,694,704,714,725,735,742,752,762,771,781,788,794,803,809,813,817,824,829,836,842,848,854,859,866,872,878,885,890,898,906,914,919,925,932,939,944,950,955,961,966,973,980,988,994,1000,1008,1014,1020,1025,1031,1037,1040,1044,1050,1055,1064,1069,1072,1078,1084,1088,1091,1096,1101,1106,1108,1112,1115,1119,1123,1127,1134,1141,1147,1153,1157,1160,1164,1169,1174,1179,1184,1187,1190,1195,1199,1205,1209,1213,1219,1226,1230,1234,1238,1244,1248,1253,1257,1261,1267,1270,1276,1282,1288,1293,1297,1301,1304,1307,1311,1315,1318,1323,1330,1334,1341,1345,1351,1357,1365,1371,1379,1384,1389,1395,1401,1406,1412,1418,1423,1429,1436,1442,1448,1453,1459,1465,1471,1477,1482,1487,1492,1497,1503,1510,1517,1522,1526,1529,1534,1538,1543,1547,1552,1555,1559,1564,1568,1573,1578,1582,1587,1594,1598,1602,1605,1609,1614,1619,1624,1629,1632,1635,1637,1640,1644,1649,1655,1660,1665,1670,1675,1680,1686,1690,1692,1695,1697,1699,1702,1704,1709,1714,1716,1722,1727,1732,1736,1741,1743,1745,1748,1751,1753,1755,1759,1763,1766,1768,1771,1774,1778,1781,1784,1787,1792,1794,1798,1803,1809,1814,1817,1821,1827,1831,1833,1837,1840,1842,1845,1848,1851,1855,1857,1863,1867,1870,1872,1876,1878,1881,1884,1888,1891,1895,1899,1905,1910,1912,1917,1920,1922,1925,1928,1931,1934,1939,1945,1950,1955,1958,1963,1967,1971,1975,1977,1981,1984,1987,1989,1991,1996,1999,2001,2003,2005,2009,2013,2020,2024,2026,2029,2034,2036,2040,2044,2048,2053,2055,2057,2062,2065,2068,2070,2072,2075,2078,2080,2084,2087,2091,2096,2099,2105,2109,2111,2114,2116,2118,2120,2122,2124],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},323,55.1578,{"date":186,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",55.18,0.66,1.2,6205.874037,245,55.4586,{"date":194,"open":195,"high":187,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",54.8,54.67,55.05,0.16,0.29,4937.331633,158,54.9488,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",54.54,55.01,54.89,0.55,1.01,12116.194605,328,54.871,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",53.970244,54.44,53.9,54.34,-0.106,-0.19,10961.689356,203,54.3243,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":101,"volume":230,"transactions":231,"vwap":232},"2026-09-30",54.99,54.435,54.446,-0.164,21769.274138,274,54.5862,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":211,"vwap":242},"2026-09-29",54.66,54.75,54.37,54.61,-0.486,-0.88,13181.361572,54.6154,{"date":244,"open":245,"high":245,"low":195,"close":246,"change":247,"percent_change":101,"volume":248,"transactions":249,"vwap":250},"2026-09-28",55.23,55.096,-0.1643,7146.050146,293,55.0084,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",55.11,55.35,54.97,55.2603,-0.2136,-0.39,8252.376023,209,55.1004,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",55.85,55.46,55.4739,-0.2138,-0.38,5829.365283,309,55.5514,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":222,"vwap":280},"2026-09-23",56.18,55.66,55.6877,-1.2866,-2.26,67034.462176,55.9168,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":116,"volume":287,"transactions":288,"vwap":289},"2026-09-22",57.05,57.31,56.9743,-0.1857,5034.9085,152,57.118,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",57.32,57.57,57.14,57.16,-0.089,-0.16,14402.120898,219,57.3721,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",57.12,57.47,57.09,57.249,-0.2099,-0.37,6939.144589,160,57.2656,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",57.34,57.5149,57.245,57.4589,0.4412,0.77,6898.162608,156,57.4316,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":46,"volume":330,"transactions":331,"vwap":332},"2026-09-16",57.39,57.61,56.73,57.0177,-0.1173,6934.388755,351,57.2297,{"date":334,"open":284,"high":335,"low":336,"close":337,"change":338,"percent_change":150,"volume":339,"transactions":340,"vwap":341},"2026-09-15",57.41,57.01,57.135,-0.2006,32391.82784,352,57.2667,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",57.54,57.68,57.23,57.3356,-0.4118,-0.71,10567.1061,213,57.5139,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",58.17,57.73,57.7474,-0.0739,-0.13,4832.796714,134,57.9657,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",58.08,57.8213,-0.6724,-1.15,5043.6814,170,57.9586,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",59.05,59.2351,58.3,58.4937,-0.4841,-0.82,6458.796435,146,58.72,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",58.565,59.12,58.9778,0.2315,0.39,3976.534127,145,58.8813,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",58.6,58.8099,58.46,58.7463,-0.1062,-0.18,13490.719264,202,58.67,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",58.79,59.11,58.695,58.8525,0.2853,0.49,3234.736058,89,58.8837,{"date":416,"open":397,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",58.68,58.06,58.5672,-0.3628,-0.62,8506.800964,185,58.506,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",58.83,58.94,58.49,58.93,0.19,0.32,20485.423301,197,58.7197,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":268,"volume":443,"transactions":444,"vwap":445},"2026-08-31",58.725,58.845,58.58,58.74,-0.2224,14861.007392,224,58.7176,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",59.2976,59.365,58.92,58.9624,-0.2434,-0.41,4432.993141,135,59.045,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",59.38,58.95,59.2058,-0.5296,-0.89,7124.563,131,59.4324,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":188,"volume":473,"transactions":474,"vwap":475},"2026-08-26",59.24,59.7993,59.7354,0.3897,4161.811306,91,59.6654,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",59.14,59.47,59.3457,0.1619,0.27,6284.28904,236,59.3766,{"date":487,"open":488,"high":489,"low":427,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",58.91,59.23,59.1838,0.2368,0.4,16636.146,168,59.1341,{"date":497,"open":498,"high":499,"low":428,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":434,"vwap":504},"2026-08-21",59.82,59.96,58.947,-0.5616,-0.94,13167.9601,59.1569,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",59.65,59.92,59.5,59.5086,0.0797,0.13,6627.030659,124,59.6551,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",59.515,59.21,59.4289,-0.1957,-0.33,4979.2889,104,59.3806,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",59.845,59.59,59.6246,0.5668,0.96,6219.494729,157,59.7108,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",59.435,58.991,59.0578,-0.5106,-0.86,24434.006939,182,59.2509,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":492,"volume":553,"transactions":554,"vwap":555},"2026-08-14",59.44,59.67,59.3597,59.5684,0.2389,4962.967673,154,59.4848,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",59.42,59.4521,59.26,59.3295,0.0606,0.1,5102.629545,141,59.3518,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",59.17,59.3978,59.2689,0.1495,0.25,4299.812487,130,59.27,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":411,"volume":584,"transactions":585,"vwap":586},"2026-08-11",59.175,59.2309,59.02,59.1194,0.2894,4147.441632,127,59.1233,{"date":588,"open":589,"high":589,"low":590,"close":427,"change":591,"percent_change":38,"volume":592,"transactions":593,"vwap":594},"2026-08-10",58.97,58.655,-0.1269,5919.332033,114,58.8286,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":575,"vwap":602},"2026-08-07",59.46,58.9569,-0.1536,-0.26,3671.1846,59.1881,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",59.22,59.1,59.1105,0.1745,0.3,8469.7179,121,59.1823,{"date":614,"open":456,"high":456,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",58.795,58.936,-0.7318,-1.23,4867.281802,100,58.9657,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":512,"volume":628,"transactions":629,"vwap":630},"2026-08-04",59.13,59.8,59.6678,0.0791,3819.188277,235,59.5555,{"date":632,"open":633,"high":633,"low":548,"close":634,"change":635,"percent_change":101,"volume":636,"transactions":201,"vwap":637},"2026-08-03",60,59.5887,-0.1813,15140.278076,59.6054,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",59.6,60.1,59.77,-0.42,-0.7,24401.9388,380,59.8998,{"date":649,"open":650,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":611,"vwap":656},"2026-07-30",59.84,60.19,59.751,0.2457,0.41,5719.094493,59.894,{"date":658,"open":659,"high":660,"low":642,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":381,"vwap":665},"2026-07-29",60.3,60.339,59.9443,-0.0498,-0.08,11684.4381,60.0086,{"date":667,"open":659,"high":668,"low":669,"close":669,"change":670,"percent_change":492,"volume":671,"transactions":672,"vwap":673},"2026-07-28",60.51,59.9941,0.239,7415.9331,138,60.1934,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",60.2,60.21,59.735,59.7551,-0.9353,-1.54,26956.201256,271,59.9696,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":534,"vwap":693},"2026-07-24",60.84,61.0296,60.6904,0.1303,0.22,23148.877107,60.7592,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":565,"vwap":703},"2026-07-23",60.54,60.72,60.4114,60.5601,-0.1192,-0.2,5490.396066,60.5798,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",60.15,60.73,60.6793,0.8427,1.41,5246.582345,167,60.5897,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",59.9,59.91,59.635,59.8366,-0.4334,-0.72,63986.828489,310,59.7959,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":308,"volume":732,"transactions":733,"vwap":734},"2026-07-20",60.4,60.8144,60.1801,60.27,-0.2252,300140.084875,495,60.4943,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":627,"percent_change":512,"volume":740,"transactions":514,"vwap":741},"2026-07-17",61.0026,60.36,60.4952,4067.785987,60.6527,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":411,"volume":749,"transactions":750,"vwap":751},"2026-07-16",60.37,60.5,60.0951,60.4161,0.2961,8837.037155,340,60.2958,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",60.67,60.085,60.12,-0.3021,-0.5,5338.429318,205,60.2359,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":554,"vwap":770},"2026-07-14",60.57,60.2504,60.4221,0.2202,0.37,4865.611348,60.3812,{"date":772,"open":773,"high":727,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",60.28,60.0917,60.2019,0.3619,0.6,10108.648797,222,60.3085,{"date":782,"open":783,"high":784,"low":785,"close":650,"change":786,"percent_change":512,"volume":787,"transactions":9,"vwap":650},"2026-07-10",59.56,59.87,59.55,0.08,7800,{"date":789,"open":784,"high":790,"low":791,"close":792,"change":162,"percent_change":643,"volume":793,"transactions":9,"vwap":792},"2026-07-09",59.97,59.63,59.76,4500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",59.98,60.060001,59.83,60.0099983,-0.09,-0.15,5100,{"date":804,"open":796,"high":805,"low":792,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",60.099998,0.88,1.49,3300,{"date":810,"open":783,"high":811,"low":605,"close":605,"change":308,"percent_change":421,"volume":812,"transactions":9,"vwap":605},"2026-07-06",59.57,4800,{"date":814,"open":489,"high":529,"low":407,"close":529,"change":532,"percent_change":815,"volume":816,"transactions":9,"vwap":529},"2026-07-02",1.64,5900,{"date":818,"open":819,"high":819,"low":395,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",58.77,58.63,-0.64,-1.08,8800,{"date":825,"open":642,"high":642,"low":560,"close":576,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":576},"2026-06-30",-0.55,-0.92,23700,{"date":830,"open":831,"high":831,"low":832,"close":498,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":498},"2026-06-29",60.31,59.7,-0.47,-0.78,11300,{"date":837,"open":796,"high":838,"low":796,"close":839,"change":840,"percent_change":208,"volume":841,"transactions":9,"vwap":839},"2026-06-26",60.38,60.29,0.33,7300,{"date":843,"open":844,"high":756,"low":845,"close":499,"change":73,"percent_change":846,"volume":847,"transactions":9,"vwap":499},"2026-06-25",60.029999,59.75,0.79,5500,{"date":849,"open":850,"high":850,"low":478,"close":851,"change":852,"percent_change":681,"volume":853,"transactions":9,"vwap":851},"2026-06-24",59.52,59.49,-0.93,4300,{"date":855,"open":717,"high":856,"low":798,"close":856,"change":857,"percent_change":806,"volume":858,"transactions":9,"vwap":856},"2026-06-23",60.42,0.53,12800,{"date":860,"open":861,"high":805,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",59.69,59.89,0.26,0.44,14900,{"date":867,"open":868,"high":869,"low":509,"close":791,"change":870,"percent_change":400,"volume":871,"transactions":9,"vwap":791},"2026-06-18",59.58,59.88,-0.11,11100,{"date":873,"open":839,"high":839,"low":529,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",59.74,-0.76,-1.26,320000,{"date":879,"open":880,"high":881,"low":882,"close":745,"change":883,"percent_change":121,"volume":884,"transactions":9,"vwap":745},"2026-06-16",60.49,60.86,60.41,-0.07,23000,{"date":886,"open":887,"high":887,"low":764,"close":764,"change":888,"percent_change":721,"volume":889,"transactions":9,"vwap":764},"2026-06-15",60.91,-0.44,75800,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",60.61,61.25,61.0099983,0.12,0.2,11200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":609,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-11",60.88,61.41,60.76,60.89,0.5,22400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",60.39,60.8,60.59,0.38,0.63,9100,{"date":915,"open":916,"high":730,"low":797,"close":677,"change":863,"percent_change":917,"volume":918,"transactions":9,"vwap":677},"2026-06-09",60.24,0.43,7100,{"date":920,"open":838,"high":838,"low":784,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-08",59.95,-0.68,-1.12,2800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":663,"percent_change":359,"volume":931,"transactions":9,"vwap":930},"2026-06-05",60.45,61,60.44,60.63,5600,{"date":933,"open":934,"high":697,"low":844,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",60.32,60.71,0.71,1.18,4000,{"date":940,"open":880,"high":910,"low":633,"close":633,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":633},"2026-06-03",-0.06,-0.1,4700,{"date":945,"open":946,"high":756,"low":946,"close":797,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":797},"2026-06-02",59.51,0.48,0.81,3800,{"date":951,"open":952,"high":953,"low":850,"close":868,"change":308,"percent_change":421,"volume":954,"transactions":9,"vwap":868},"2026-06-01",59.54,59.73,13200,{"date":956,"open":957,"high":958,"low":716,"close":921,"change":126,"percent_change":959,"volume":960,"transactions":9,"vwap":921},"2026-05-29",60.049999,60.16,-0.96,20700,{"date":962,"open":963,"high":963,"low":745,"close":964,"change":258,"percent_change":821,"volume":965,"transactions":9,"vwap":964},"2026-05-28",60.92,60.53,9300,{"date":967,"open":968,"high":969,"low":963,"close":963,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-05-27",61.27,61.36,-0.6,-0.98,7500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":826,"volume":897,"transactions":9,"vwap":978},"2026-05-26",61.9,61.97,61.49,61.52,-0.34,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":943,"transactions":9,"vwap":985},"2026-05-22",61.75,61.92,61.58,61.86,-0.03,-0.05,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":911,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",61.46,61.89,0.62,8700,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":986,"percent_change":987,"volume":999,"transactions":9,"vwap":998},"2026-05-20",61.87,61.32,61.51,8900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",60.74,61.63,61.54,0.67,1.1,50700,{"date":1009,"open":1010,"high":900,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":993,"transactions":9,"vwap":1011},"2026-05-18",60.58,60.87,0.65,1.08,{"date":1015,"open":882,"high":882,"low":1016,"close":1017,"change":379,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-15",60.13,60.22,-1.34,41700,{"date":1021,"open":1022,"high":1023,"low":894,"close":1024,"change":482,"percent_change":864,"volume":816,"transactions":9,"vwap":1024},"2026-05-14",61.080002,61.2,61.040001,{"date":1026,"open":1027,"high":1028,"low":730,"close":1029,"change":121,"percent_change":701,"volume":1030,"transactions":9,"vwap":1029},"2026-05-13",60.43,60.78,60.77,5400,{"date":1032,"open":1027,"high":1033,"low":1027,"close":903,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":903},"2026-05-12",60.98,0.36,0.59,11500,{"date":1038,"open":958,"high":1039,"low":958,"close":964,"change":857,"percent_change":806,"volume":828,"transactions":9,"vwap":964},"2026-05-11",60.7,{"date":1041,"open":934,"high":856,"low":633,"close":633,"change":600,"percent_change":1042,"volume":1043,"transactions":9,"vwap":633},"2026-05-08",-0.43,5300,{"date":1045,"open":1046,"high":882,"low":1016,"close":1047,"change":421,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-07",60.23,60.26,-1.02,6000,{"date":1051,"open":1052,"high":1052,"low":687,"close":900,"change":1053,"percent_change":888,"volume":1054,"transactions":9,"vwap":900},"2026-05-06",61.39,-0.27,6200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",61.35,61.45,61.09,61.15,0.03,0.05,6700,{"date":1065,"open":1059,"high":1066,"low":909,"close":1067,"change":157,"percent_change":258,"volume":1068,"transactions":9,"vwap":1067},"2026-05-04",61.18,61.12,15200,{"date":1070,"open":998,"high":1003,"low":1071,"close":969,"change":308,"percent_change":970,"volume":1030,"transactions":9,"vwap":969},"2026-05-01",61.33,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":999,"transactions":9,"vwap":1075},"2026-04-30",61.07,61.73,1.65,2.75,{"date":1079,"open":1080,"high":1081,"low":499,"close":1082,"change":101,"percent_change":758,"volume":1083,"transactions":9,"vwap":1082},"2026-04-29",60.11,60.25,60.080002,21600,{"date":1085,"open":921,"high":668,"low":921,"close":838,"change":1086,"percent_change":319,"volume":1087,"transactions":9,"vwap":838},"2026-04-28",0.46,7200,{"date":1089,"open":1016,"high":934,"low":784,"close":508,"change":801,"percent_change":162,"volume":1090,"transactions":9,"vwap":508},"2026-04-27",6100,{"date":1092,"open":797,"high":1046,"low":1093,"close":1094,"change":801,"percent_change":162,"volume":1095,"transactions":9,"vwap":1094},"2026-04-24",59.94,60.07,3700,{"date":1097,"open":1094,"high":1017,"low":869,"close":1017,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1017},"2026-04-23",0.64,1.07,24700,{"date":1102,"open":1103,"high":1103,"low":1104,"close":868,"change":198,"percent_change":482,"volume":1105,"transactions":9,"vwap":868},"2026-04-22",59.85,59.48,24300,{"date":1107,"open":716,"high":716,"low":558,"close":558,"change":826,"percent_change":827,"volume":787,"transactions":9,"vwap":558},"2026-04-21",{"date":1109,"open":659,"high":1110,"low":499,"close":790,"change":359,"percent_change":38,"volume":1111,"transactions":9,"vwap":790},"2026-04-20",60.35,14300,{"date":1113,"open":651,"high":651,"low":791,"close":805,"change":121,"percent_change":701,"volume":1114,"transactions":9,"vwap":805},"2026-04-17",6600,{"date":1116,"open":1117,"high":927,"low":869,"close":1017,"change":786,"percent_change":512,"volume":1118,"transactions":9,"vwap":1017},"2026-04-16",60.18,7000,{"date":1120,"open":856,"high":856,"low":1121,"close":1121,"change":22,"percent_change":875,"volume":1122,"transactions":9,"vwap":1121},"2026-04-15",60.14,22500,{"date":1124,"open":1110,"high":1125,"low":773,"close":1125,"change":801,"percent_change":162,"volume":1126,"transactions":9,"vwap":1125},"2026-04-14",60.6,24100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":81,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-13",61.31,60.65,60.75,-1.28,296800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1004,"change":1139,"percent_change":1140,"volume":841,"transactions":9,"vwap":1004},"2026-04-10",61.69,61.74,61.48,-0.17,-0.28,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":432,"percent_change":1146,"volume":1087,"transactions":9,"vwap":1145},"2026-04-09",61.64,62.0099983,61.71,0.52,{"date":1148,"open":997,"high":1149,"low":903,"close":1052,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1052},"2026-04-08",61.4,0.35,0.57,13300,{"date":1154,"open":964,"high":1024,"low":964,"close":1024,"change":768,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1024},"2026-04-07",0.61,10200,{"date":1158,"open":930,"high":1029,"low":1010,"close":754,"change":1061,"percent_change":1062,"volume":1159,"transactions":9,"vwap":754},"2026-04-06",16800,{"date":1161,"open":773,"high":1162,"low":773,"close":1162,"change":992,"percent_change":111,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",60.64,2300,{"date":1165,"open":1016,"high":1016,"low":862,"close":1166,"change":1167,"percent_change":72,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",60.02,0.04,4900,{"date":1170,"open":916,"high":916,"low":1171,"close":796,"change":1172,"percent_change":911,"volume":1173,"transactions":9,"vwap":796},"2026-03-31",59.66,0.23,10900,{"date":1175,"open":1080,"high":730,"low":1176,"close":845,"change":1177,"percent_change":1172,"volume":1178,"transactions":9,"vwap":845},"2026-03-30",59.62,0.14,10100,{"date":1180,"open":529,"high":1094,"low":509,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",59.61,0,18700,{"date":1185,"open":459,"high":650,"low":459,"close":1181,"change":883,"percent_change":121,"volume":1186,"transactions":9,"vwap":1181},"2026-03-26",6900,{"date":1188,"open":717,"high":717,"low":1189,"close":1189,"change":145,"percent_change":986,"volume":808,"transactions":9,"vwap":1189},"2026-03-25",59.68,{"date":1191,"open":805,"high":730,"low":832,"close":832,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":832},"2026-03-24",0.11,0.18,12100,{"date":1196,"open":811,"high":862,"low":1197,"close":529,"change":1035,"percent_change":174,"volume":1198,"transactions":9,"vwap":529},"2026-03-23",59.28,7700,{"date":1200,"open":773,"high":964,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",59,-1.39,-2.3,13900,{"date":1206,"open":1103,"high":1207,"low":1103,"close":908,"change":863,"percent_change":917,"volume":1208,"transactions":9,"vwap":908},"2026-03-19",60.66,40300,{"date":1210,"open":902,"high":902,"low":1016,"close":1016,"change":463,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1016},"2026-03-18",-1.46,9500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":786,"percent_change":512,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",61.37,61.5,61.02,15600,{"date":1220,"open":1221,"high":1221,"low":697,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-16",61.13,60.94,0.34,0.56,10600,{"date":1227,"open":930,"high":1033,"low":880,"close":1125,"change":482,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1125},"2026-03-13",0.45,30000,{"date":1231,"open":1047,"high":1033,"low":1047,"close":1232,"change":297,"percent_change":600,"volume":1233,"transactions":9,"vwap":1232},"2026-03-12",60.33,176800,{"date":1235,"open":730,"high":1029,"low":730,"close":880,"change":1236,"percent_change":573,"volume":1237,"transactions":9,"vwap":880},"2026-03-11",0.15,8100,{"date":1239,"open":929,"high":1240,"low":1241,"close":1241,"change":522,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-10",60.83,60.34,-0.54,5200,{"date":1245,"open":929,"high":1246,"low":831,"close":754,"change":1139,"percent_change":1140,"volume":1247,"transactions":9,"vwap":754},"2026-03-09",60.81,27200,{"date":1249,"open":908,"high":1250,"low":908,"close":687,"change":1251,"percent_change":1061,"volume":1252,"transactions":9,"vwap":687},"2026-03-06",60.96,0.02,19300,{"date":1254,"open":1060,"high":1060,"low":910,"close":1255,"change":126,"percent_change":502,"volume":1256,"transactions":9,"vwap":1255},"2026-03-05",60.82,38200,{"date":1258,"open":1259,"high":1003,"low":1260,"close":1149,"change":1061,"percent_change":1062,"volume":1105,"transactions":9,"vwap":1149},"2026-03-04",61.55,60.97,{"date":1262,"open":1263,"high":1264,"low":880,"close":1215,"change":1265,"percent_change":1266,"volume":1183,"transactions":9,"vwap":1215},"2026-03-03",61.11,61.6,-0.85,-1.37,{"date":1268,"open":1137,"high":25,"low":1269,"close":25,"change":1193,"percent_change":199,"volume":1186,"transactions":9,"vwap":25},"2026-03-02",61.7,{"date":1271,"open":998,"high":1272,"low":998,"close":1273,"change":1151,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-27",62.099998,62.040001,0.93,17900,{"date":1277,"open":1129,"high":1003,"low":1129,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-26",61.47,0.17,0.28,14600,{"date":1283,"open":1284,"high":1129,"low":1131,"close":1285,"change":1286,"percent_change":1236,"volume":1287,"transactions":9,"vwap":1285},"2026-02-25",60.99,61.3,0.09,9800,{"date":1289,"open":1290,"high":1290,"low":1222,"close":1291,"change":72,"percent_change":1192,"volume":1292,"transactions":9,"vwap":1291},"2026-02-24",61.42,61.21,16700,{"date":1294,"open":1250,"high":1149,"low":1250,"close":1295,"change":199,"percent_change":947,"volume":1296,"transactions":9,"vwap":1295},"2026-02-23",61.14,5000,{"date":1298,"open":745,"high":1011,"low":880,"close":1299,"change":609,"percent_change":904,"volume":1300,"transactions":9,"vwap":1299},"2026-02-20",60.85,17200,{"date":1302,"open":1046,"high":910,"low":805,"close":1303,"change":573,"percent_change":654,"volume":1300,"transactions":9,"vwap":1303},"2026-02-19",60.55,{"date":1305,"open":894,"high":894,"low":659,"close":659,"change":922,"percent_change":923,"volume":1306,"transactions":9,"vwap":659},"2026-02-18",8400,{"date":1308,"open":1309,"high":1309,"low":902,"close":1033,"change":1139,"percent_change":1140,"volume":1310,"transactions":9,"vwap":1033},"2026-02-17",61.24,27000,{"date":1312,"open":1094,"high":1066,"low":1094,"close":1060,"change":937,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1060},"2026-02-13",1.97,25300,{"date":1316,"open":498,"high":1047,"low":498,"close":790,"change":947,"percent_change":948,"volume":1317,"transactions":9,"vwap":790},"2026-02-12",12500,{"date":1319,"open":1320,"high":851,"low":589,"close":851,"change":936,"percent_change":1321,"volume":1322,"transactions":9,"vwap":851},"2026-02-11",59.099998,1.21,7400,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":411,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-10",58.28,58.84,58.78,0.84,3900,{"date":1331,"open":356,"high":1332,"low":356,"close":1333,"change":73,"percent_change":948,"volume":812,"transactions":9,"vwap":1333},"2026-02-09",58.33,58.29,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1118,"transactions":9,"vwap":1338},"2026-02-06",57.91,57.6,57.82,0.54,0.94,{"date":1342,"open":1343,"high":325,"low":1343,"close":1344,"change":870,"percent_change":220,"volume":1156,"transactions":9,"vwap":1344},"2026-02-05",56.97,57.28,{"date":1346,"open":1347,"high":1348,"low":1349,"close":325,"change":1086,"percent_change":948,"volume":1350,"transactions":9,"vwap":325},"2026-02-04",57.35,57.44,57.17,16500,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":319,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-03",56.22,56.93,1.37,12700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-02",56.62,56.11,56.16,-0.59,-1.04,28700,{"date":1366,"open":1367,"high":1368,"low":1360,"close":1369,"change":220,"percent_change":522,"volume":1370,"transactions":9,"vwap":1369},"2026-01-30",56.78,57.029999,56.75,20500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":208,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-29",56.85,56.96,56.63,56.94,0.98,300200,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1286,"percent_change":198,"volume":1168,"transactions":9,"vwap":1383},"2026-01-28",56.23,56.56,56.39,{"date":1385,"open":1360,"high":1386,"low":1387,"close":1386,"change":1155,"percent_change":1006,"volume":1388,"transactions":9,"vwap":1386},"2026-01-27",56.3,56.02,20200,{"date":1390,"open":21,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":917,"volume":1388,"transactions":9,"vwap":1393},"2026-01-26",56,55.65,55.69,0.24,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":896,"percent_change":1034,"volume":1400,"transactions":9,"vwap":1399},"2026-01-23",55.2,55.49,55.45,24000,{"date":1402,"open":187,"high":1398,"low":1403,"close":17,"change":1404,"percent_change":1224,"volume":1405,"transactions":9,"vwap":17},"2026-01-22",54.96,0.31,37100,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1408,"change":1150,"percent_change":1098,"volume":1411,"transactions":9,"vwap":1408},"2026-01-21",54.94,55.07,54.64,14400,{"date":1413,"open":207,"high":1414,"low":1415,"close":1415,"change":22,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-20",55.029999,54.59,-0.84,91200,{"date":1419,"open":216,"high":1420,"low":216,"close":1421,"change":1422,"percent_change":319,"volume":1068,"transactions":9,"vwap":1421},"2026-01-16",55.099998,55.049999,0.42,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":786,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1428},"2026-01-15",54.43,54.72,54.4,54.63,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1086,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-14",54.049999,54.68,54.55,0.85,8300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1192,"percent_change":896,"volume":1441,"transactions":9,"vwap":1439},"2026-01-13",53.83,54.09,53.65,15300,{"date":1443,"open":217,"high":1444,"low":1445,"close":1446,"change":1286,"percent_change":1279,"volume":1447,"transactions":9,"vwap":1446},"2026-01-12",54.14,53.85,53.98,28200,{"date":1449,"open":1450,"high":1444,"low":1445,"close":1451,"change":1139,"percent_change":1452,"volume":1212,"transactions":9,"vwap":1451},"2026-01-09",54.0099983,53.89,-0.31,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1150,"percent_change":1012,"volume":1458,"transactions":9,"vwap":1457},"2026-01-08",53.63,54.13,54.060001,14200,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1139,"percent_change":116,"volume":1464,"transactions":9,"vwap":1463},"2026-01-07",54.099998,53.68,53.71,17300,{"date":1466,"open":216,"high":216,"low":1467,"close":1468,"change":150,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-06",53.77,53.88,-0.65,9700,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":101,"percent_change":826,"volume":1476,"transactions":9,"vwap":1475},"2026-01-05",54.53,53.52,54.23,357400,{"date":1478,"open":1479,"high":1410,"low":1479,"close":1473,"change":911,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1473},"2026-01-02",54.080002,0.7,44800,{"date":1483,"open":1484,"high":1484,"low":1431,"close":1485,"change":600,"percent_change":106,"volume":1486,"transactions":9,"vwap":1485},"2025-12-31",54.28,54.15,22700,{"date":1488,"open":1485,"high":1489,"low":1490,"close":1491,"change":863,"percent_change":947,"volume":1411,"transactions":9,"vwap":1491},"2025-12-30",54.47,54.12,54.41,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1485,"change":1167,"percent_change":72,"volume":1496,"transactions":9,"vwap":1485},"2025-12-29",53.84,54.29,191300,{"date":1498,"open":1499,"high":1456,"low":1500,"close":1501,"change":1251,"percent_change":1167,"volume":1502,"transactions":9,"vwap":1501},"2025-12-26",54.07,53.93,54.11,20300,{"date":1504,"open":1479,"high":1505,"low":1506,"close":1439,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1439},"2025-12-24",54.16,54,-0.4,-0.73,13400,{"date":1511,"open":1512,"high":1513,"low":1431,"close":1514,"change":1422,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-23",54.2,54.5,54.49,0.78,23200,{"date":1518,"open":1519,"high":1501,"low":1520,"close":1499,"change":1034,"percent_change":1005,"volume":1521,"transactions":9,"vwap":1499},"2025-12-22",53.72,53.62,50000,{"date":1523,"open":1524,"high":1457,"low":1463,"close":1463,"change":1139,"percent_change":116,"volume":1525,"transactions":9,"vwap":1463},"2025-12-19",53.78,75400,{"date":1527,"open":1446,"high":1501,"low":1438,"close":1468,"change":220,"percent_change":150,"volume":1528,"transactions":9,"vwap":1468},"2025-12-18",30200,{"date":1530,"open":1531,"high":1456,"low":1531,"close":1499,"change":389,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1499},"2025-12-17",53.74,0.73,9600,{"date":1535,"open":1536,"high":1536,"low":1462,"close":1462,"change":644,"percent_change":66,"volume":1537,"transactions":9,"vwap":1462},"2025-12-16",54.24,15100,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1172,"percent_change":1422,"volume":897,"transactions":9,"vwap":1542},"2025-12-15",54.46,54.02,54.38,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1485,"change":1167,"percent_change":72,"volume":1516,"transactions":9,"vwap":1485},"2025-12-12",54.39,53.97,{"date":1548,"open":1444,"high":1549,"low":1479,"close":1501,"change":1550,"percent_change":389,"volume":1551,"transactions":9,"vwap":1501},"2025-12-11",54.21,0.21,10800,{"date":1553,"open":1536,"high":1536,"low":1531,"close":217,"change":220,"percent_change":150,"volume":1554,"transactions":9,"vwap":217},"2025-12-10",11700,{"date":1556,"open":205,"high":205,"low":1557,"close":1439,"change":157,"percent_change":888,"volume":1558,"transactions":9,"vwap":1439},"2025-12-09",54.040001,14800,{"date":1560,"open":1432,"high":1432,"low":1495,"close":1561,"change":1562,"percent_change":643,"volume":1563,"transactions":9,"vwap":1561},"2025-12-08",54.33,-0.23,29500,{"date":1565,"open":1513,"high":1426,"low":1513,"close":1566,"change":1139,"percent_change":1452,"volume":1567,"transactions":9,"vwap":1566},"2025-12-05",54.56,369800,{"date":1569,"open":1570,"high":1571,"low":205,"close":1571,"change":1404,"percent_change":1151,"volume":1572,"transactions":9,"vwap":1571},"2025-12-04",54.65,54.73,19700,{"date":1574,"open":1495,"high":1575,"low":1495,"close":1576,"change":573,"percent_change":1086,"volume":1577,"transactions":9,"vwap":1576},"2025-12-03",54.51,54.42,13800,{"date":1579,"open":1426,"high":1426,"low":1580,"close":1580,"change":758,"percent_change":1581,"volume":1054,"transactions":9,"vwap":1580},"2025-12-02",54.17,-0.91,{"date":1583,"open":1584,"high":1585,"low":196,"close":196,"change":150,"percent_change":821,"volume":1586,"transactions":9,"vwap":196},"2025-12-01",54.74,54.92,5800,{"date":1588,"open":1408,"high":1589,"low":1590,"close":1591,"change":654,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-28",55.080002,54.87,55.02,0.75,1900,{"date":1595,"open":1439,"high":1596,"low":1439,"close":238,"change":947,"percent_change":1597,"volume":812,"transactions":9,"vwap":238},"2025-11-26",54.71,0.89,{"date":1599,"open":1546,"high":1600,"low":1546,"close":1456,"change":1286,"percent_change":1279,"volume":1601,"transactions":9,"vwap":1456},"2025-11-25",54.25,4100,{"date":1603,"open":1450,"high":1439,"low":1519,"close":1557,"change":1251,"percent_change":1167,"volume":1604,"transactions":9,"vwap":1557},"2025-11-24",12900,{"date":1606,"open":1494,"high":1580,"low":1467,"close":1541,"change":917,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1541},"2025-11-21",0.8,8500,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":46,"percent_change":258,"volume":847,"transactions":9,"vwap":1613},"2025-11-20",53.87,53.54,53.59,{"date":1615,"open":1546,"high":1546,"low":1616,"close":1617,"change":268,"percent_change":644,"volume":1618,"transactions":9,"vwap":1617},"2025-11-19",53.64,53.8,10400,{"date":1620,"open":1490,"high":1621,"low":1457,"close":1622,"change":400,"percent_change":522,"volume":1623,"transactions":9,"vwap":1622},"2025-11-18",54.31,54.18,82000,{"date":1625,"open":1575,"high":1626,"low":1627,"close":1628,"change":162,"percent_change":22,"volume":884,"transactions":9,"vwap":1628},"2025-11-17",54.69,54.22,54.36,{"date":1630,"open":1485,"high":1626,"low":1485,"close":238,"change":1280,"percent_change":1146,"volume":1631,"transactions":9,"vwap":238},"2025-11-14",21400,{"date":1633,"open":1473,"high":1634,"low":1621,"close":1561,"change":157,"percent_change":888,"volume":943,"transactions":9,"vwap":1561},"2025-11-13",54.57,{"date":1636,"open":1491,"high":1428,"low":1600,"close":1634,"change":896,"percent_change":768,"volume":1322,"transactions":9,"vwap":1634},"2025-11-12",{"date":1638,"open":1444,"high":1542,"low":1444,"close":237,"change":1150,"percent_change":1012,"volume":1639,"transactions":9,"vwap":237},"2025-11-11",4200,{"date":1641,"open":1617,"high":1499,"low":1642,"close":1541,"change":1223,"percent_change":912,"volume":1643,"transactions":9,"vwap":1541},"2025-11-10",53.76,18600,{"date":1645,"open":1646,"high":1462,"low":1647,"close":1462,"change":492,"percent_change":1592,"volume":1648,"transactions":9,"vwap":1462},"2025-11-07",53.38,53.36,2700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1236,"percent_change":1280,"volume":1090,"transactions":9,"vwap":1654},"2025-11-06",53.37,53.41,53.25,53.28,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1228,"percent_change":1434,"volume":1054,"transactions":9,"vwap":1659},"2025-11-05",53.0099983,53.23,53.13,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":883,"percent_change":359,"volume":972,"transactions":9,"vwap":1664},"2025-11-04",52.58,52.8,52.68,{"date":1666,"open":1667,"high":1668,"low":26,"close":1669,"change":359,"percent_change":162,"volume":841,"transactions":9,"vwap":1669},"2025-11-03",52.7,52.77,52.75,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":986,"percent_change":941,"volume":787,"transactions":9,"vwap":1673},"2025-10-31",52.73,52.88,52.65,{"date":1676,"open":1668,"high":1677,"low":1668,"close":1678,"change":1679,"percent_change":663,"volume":965,"transactions":9,"vwap":1678},"2025-10-30",53.2,52.91,-0.04,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":349,"percent_change":1685,"volume":1586,"transactions":9,"vwap":1684},"2025-10-29",53.61,52.94,52.95,-1.32,{"date":1687,"open":1688,"high":1438,"low":1688,"close":1689,"change":258,"percent_change":721,"volume":841,"transactions":9,"vwap":1689},"2025-10-28",53.49,53.66,{"date":1691,"open":1501,"high":1501,"low":1445,"close":1431,"change":1167,"percent_change":72,"volume":812,"transactions":9,"vwap":1431},"2025-10-27",{"date":1693,"open":1446,"high":1450,"low":1611,"close":1450,"change":297,"percent_change":101,"volume":1694,"transactions":9,"vwap":1450},"2025-10-24",6800,{"date":1696,"open":1512,"high":1545,"low":1501,"close":1580,"change":600,"percent_change":106,"volume":853,"transactions":9,"vwap":1580},"2025-10-23",{"date":1698,"open":1475,"high":1425,"low":1475,"close":1425,"change":573,"percent_change":1086,"volume":1601,"transactions":9,"vwap":1425},"2025-10-22",{"date":1700,"open":1431,"high":1701,"low":1557,"close":1622,"change":400,"percent_change":522,"volume":793,"transactions":9,"vwap":1622},"2025-10-21",54.27,{"date":1703,"open":1549,"high":237,"low":1490,"close":1628,"change":199,"percent_change":1339,"volume":1639,"transactions":9,"vwap":1628},"2025-10-20",{"date":1705,"open":1706,"high":1499,"low":1707,"close":1499,"change":1279,"percent_change":432,"volume":1708,"transactions":9,"vwap":1499},"2025-10-17",53.82,53.79,17500,{"date":1710,"open":1444,"high":1621,"low":1711,"close":217,"change":1712,"percent_change":600,"volume":1713,"transactions":9,"vwap":217},"2025-10-16",53.86,-0.14,210600,{"date":1715,"open":1468,"high":1439,"low":1468,"close":1557,"change":1150,"percent_change":1012,"volume":1601,"transactions":9,"vwap":1557},"2025-10-15",{"date":1717,"open":1718,"high":1617,"low":1718,"close":1719,"change":482,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-14",53.24,53.69,0.51,29800,{"date":1723,"open":1724,"high":1688,"low":1725,"close":1726,"change":1286,"percent_change":1279,"volume":1118,"transactions":9,"vwap":1726},"2025-10-13",53.48,53.3,53.42,{"date":1728,"open":1467,"high":1438,"low":1729,"close":1729,"change":1140,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-10",53.33,-0.52,12200,{"date":1733,"open":1475,"high":1734,"low":1613,"close":1682,"change":1735,"percent_change":1581,"volume":1329,"transactions":9,"vwap":1682},"2025-10-09",54.3,-0.49,{"date":1737,"open":1475,"high":1475,"low":1738,"close":1461,"change":1061,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1461},"2025-10-08",53.95,0.06,6400,{"date":1742,"open":1506,"high":1479,"low":1611,"close":1499,"change":1251,"percent_change":1167,"volume":816,"transactions":9,"vwap":1499},"2025-10-07",{"date":1744,"open":1549,"high":1549,"low":1546,"close":1431,"change":38,"percent_change":453,"volume":1306,"transactions":9,"vwap":1431},"2025-10-06",{"date":1746,"open":218,"high":1542,"low":1627,"close":1701,"change":492,"percent_change":1747,"volume":1329,"transactions":9,"vwap":1701},"2025-10-03",0.74,{"date":1749,"open":1450,"high":1450,"low":1467,"close":1611,"change":941,"percent_change":870,"volume":1750,"transactions":9,"vwap":1611},"2025-10-02",8000,{"date":1752,"open":1431,"high":1490,"low":1500,"close":1500,"change":220,"percent_change":150,"volume":1186,"transactions":9,"vwap":1500},"2025-10-01",{"date":1754,"open":1438,"high":1485,"low":1438,"close":1490,"change":1280,"percent_change":1146,"volume":871,"transactions":9,"vwap":1490},"2025-09-30",{"date":1756,"open":1468,"high":1468,"low":1757,"close":1494,"change":1061,"percent_change":1739,"volume":1758,"transactions":9,"vwap":1494},"2025-09-29",53.6,3500,{"date":1760,"open":1438,"high":1438,"low":1463,"close":1761,"change":1228,"percent_change":1328,"volume":1762,"transactions":9,"vwap":1761},"2025-09-26",53.81,2600,{"date":1764,"open":1652,"high":1613,"low":1765,"close":1647,"change":1053,"percent_change":758,"volume":1435,"transactions":9,"vwap":1647},"2025-09-25",53.32,{"date":1767,"open":1474,"high":1524,"low":1474,"close":1455,"change":162,"percent_change":22,"volume":802,"transactions":9,"vwap":1455},"2025-09-24",{"date":1769,"open":107,"high":1770,"low":107,"close":1468,"change":1223,"percent_change":1098,"volume":1063,"transactions":9,"vwap":1468},"2025-09-23",53.96,{"date":1772,"open":1646,"high":1462,"low":1646,"close":1612,"change":145,"percent_change":1679,"volume":1773,"transactions":9,"vwap":1612},"2025-09-22",15500,{"date":1775,"open":1455,"high":1455,"low":1726,"close":1776,"change":1712,"percent_change":600,"volume":1777,"transactions":9,"vwap":1776},"2025-09-19",53.56,6300,{"date":1779,"open":1780,"high":1467,"low":1440,"close":1780,"change":1712,"percent_change":600,"volume":802,"transactions":9,"vwap":1780},"2025-09-18",53.7,{"date":1782,"open":1462,"high":1439,"low":1462,"close":1494,"change":198,"percent_change":609,"volume":1783,"transactions":9,"vwap":1494},"2025-09-17",13600,{"date":1785,"open":1494,"high":1711,"low":1616,"close":1462,"change":157,"percent_change":1786,"volume":1441,"transactions":9,"vwap":1462},"2025-09-16",-0.45,{"date":1788,"open":1789,"high":1461,"low":217,"close":1790,"change":297,"percent_change":101,"volume":1791,"transactions":9,"vwap":1790},"2025-09-15",54.029999,53.92,233800,{"date":1793,"open":1468,"high":1490,"low":1468,"close":1479,"change":72,"percent_change":512,"volume":1043,"transactions":9,"vwap":1479},"2025-09-12",{"date":1795,"open":1474,"high":1450,"low":1474,"close":1450,"change":1720,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1450},"2025-09-11",0.95,11000,{"date":1799,"open":1718,"high":1613,"low":1718,"close":1800,"change":1404,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-10",53.5,0.58,30100,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1192,"percent_change":1550,"volume":1808,"transactions":9,"vwap":1807},"2025-09-09",52.96,53.39,53.19,25100,{"date":1810,"open":1811,"high":1474,"low":1812,"close":1813,"change":600,"percent_change":1735,"volume":1777,"transactions":9,"vwap":1813},"2025-09-08",53.51,52.87,53.080002,{"date":1815,"open":1800,"high":1800,"low":1813,"close":1816,"change":563,"percent_change":431,"volume":1296,"transactions":9,"vwap":1816},"2025-09-05",53.34,{"date":1818,"open":1724,"high":1724,"low":1819,"close":1718,"change":1061,"percent_change":1739,"volume":1820,"transactions":9,"vwap":1718},"2025-09-04",53.099998,10300,{"date":1822,"open":1807,"high":1823,"low":1824,"close":1825,"change":883,"percent_change":359,"volume":1826,"transactions":9,"vwap":1825},"2025-09-03",53.31,53.049999,53.21,12300,{"date":1828,"open":1659,"high":1688,"low":1659,"close":1654,"change":1829,"percent_change":1830,"volume":1826,"transactions":9,"vwap":1654},"2025-09-02",-0.67,-1.24,{"date":1832,"open":1531,"high":1557,"low":1531,"close":1738,"change":563,"percent_change":431,"volume":802,"transactions":9,"vwap":1738},"2025-08-29",{"date":1834,"open":1479,"high":1479,"low":1835,"close":1445,"change":1836,"percent_change":1251,"volume":1114,"transactions":9,"vwap":1445},"2025-08-28",53.73,0.01,{"date":1838,"open":1519,"high":1506,"low":1519,"close":1494,"change":563,"percent_change":431,"volume":1839,"transactions":9,"vwap":1494},"2025-08-27",2400,{"date":1841,"open":1617,"high":1617,"low":1800,"close":1531,"change":1562,"percent_change":1042,"volume":918,"transactions":9,"vwap":1531},"2025-08-26",{"date":1843,"open":1505,"high":1536,"low":1546,"close":1546,"change":1844,"percent_change":923,"volume":808,"transactions":9,"vwap":1546},"2025-08-25",-0.61,{"date":1846,"open":1571,"high":1571,"low":1847,"close":1847,"change":432,"percent_change":1035,"volume":924,"transactions":9,"vwap":1847},"2025-08-22",54.58,{"date":1849,"open":1427,"high":1576,"low":1549,"close":1850,"change":870,"percent_change":701,"volume":1731,"transactions":9,"vwap":1850},"2025-08-21",54.26,{"date":1852,"open":1853,"high":1853,"low":1622,"close":237,"change":1801,"percent_change":1013,"volume":1854,"transactions":9,"vwap":237},"2025-08-20",54.48,15900,{"date":1856,"open":1613,"high":1711,"low":1613,"close":1707,"change":691,"percent_change":654,"volume":835,"transactions":9,"vwap":1707},"2025-08-19",{"date":1858,"open":1859,"high":1707,"low":1811,"close":1860,"change":833,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-18",53.67,53.57,-0.87,17600,{"date":1864,"open":1622,"high":1622,"low":1865,"close":1557,"change":1866,"percent_change":145,"volume":1310,"transactions":9,"vwap":1557},"2025-08-15",53.99,-0.01,{"date":1868,"open":1494,"high":1490,"low":1494,"close":1431,"change":1286,"percent_change":1279,"volume":1869,"transactions":9,"vwap":1431},"2025-08-14",11900,{"date":1871,"open":1611,"high":1506,"low":1642,"close":1770,"change":1172,"percent_change":917,"volume":1694,"transactions":9,"vwap":1770},"2025-08-13",{"date":1873,"open":1519,"high":1531,"low":1874,"close":1835,"change":198,"percent_change":609,"volume":1875,"transactions":9,"vwap":1835},"2025-08-12",53.44,5700,{"date":1877,"open":1463,"high":1463,"low":1688,"close":1860,"change":72,"percent_change":512,"volume":1118,"transactions":9,"vwap":1860},"2025-08-11",{"date":1879,"open":1451,"high":1880,"low":1800,"close":1800,"change":600,"percent_change":106,"volume":993,"transactions":9,"vwap":1800},"2025-08-08",53.94,{"date":1882,"open":1467,"high":1451,"low":1883,"close":1642,"change":1550,"percent_change":389,"volume":1306,"transactions":9,"vwap":1642},"2025-08-07",53.58,{"date":1885,"open":1886,"high":1524,"low":1887,"close":1886,"change":1182,"percent_change":1182,"volume":847,"transactions":9,"vwap":1886},"2025-08-06",53.55,53.53,{"date":1889,"open":1780,"high":1780,"low":1890,"close":1886,"change":522,"percent_change":1844,"volume":802,"transactions":9,"vwap":1886},"2025-08-05",53.35,{"date":1892,"open":1612,"high":1500,"low":1612,"close":1468,"change":992,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1468},"2025-08-04",1.16,6500,{"date":1896,"open":1800,"high":1800,"low":1897,"close":1898,"change":1223,"percent_change":1098,"volume":1862,"transactions":9,"vwap":1898},"2025-08-01",53.040001,53.26,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":883,"percent_change":359,"volume":1839,"transactions":9,"vwap":1904},"2025-07-31",52.9,53.07,52.81,52.92,{"date":1906,"open":1825,"high":1654,"low":1907,"close":1908,"change":157,"percent_change":1786,"volume":1909,"transactions":9,"vwap":1908},"2025-07-30",52.89,52.99,41300,{"date":1911,"open":1805,"high":1898,"low":1805,"close":1658,"change":1280,"percent_change":857,"volume":787,"transactions":9,"vwap":1658},"2025-07-29",{"date":1913,"open":1914,"high":1914,"low":1915,"close":1684,"change":1844,"percent_change":1916,"volume":1758,"transactions":9,"vwap":1684},"2025-07-28",53.15,52.84,-1.14,{"date":1918,"open":1859,"high":1859,"low":1919,"close":1776,"change":297,"percent_change":101,"volume":1740,"transactions":9,"vwap":1776},"2025-07-25",53.45,{"date":1921,"open":1874,"high":107,"low":1874,"close":1519,"change":1739,"percent_change":1192,"volume":1087,"transactions":9,"vwap":1519},"2025-07-24",{"date":1923,"open":1682,"high":1859,"low":1924,"close":1689,"change":145,"percent_change":1679,"volume":1118,"transactions":9,"vwap":1689},"2025-07-23",53.46,{"date":1926,"open":1658,"high":1462,"low":1658,"close":1462,"change":1035,"percent_change":1927,"volume":1063,"transactions":9,"vwap":1462},"2025-07-22",1.11,{"date":1929,"open":1724,"high":1724,"low":1813,"close":1930,"change":701,"percent_change":268,"volume":1618,"transactions":9,"vwap":1930},"2025-07-21",53.09,{"date":1932,"open":1654,"high":1924,"low":1658,"close":1933,"change":917,"percent_change":948,"volume":1186,"transactions":9,"vwap":1933},"2025-07-18",53.29,{"date":1935,"open":1936,"high":1805,"low":1669,"close":1937,"change":1836,"percent_change":1251,"volume":1938,"transactions":9,"vwap":1937},"2025-07-17",52.76,52.86,118500,{"date":1940,"open":1941,"high":1805,"low":1942,"close":1943,"change":1193,"percent_change":1223,"volume":1944,"transactions":9,"vwap":1943},"2025-07-16",52.51,52.5,52.85,20600,{"date":1946,"open":1930,"high":1947,"low":1948,"close":1949,"change":1786,"percent_change":1265,"volume":1118,"transactions":9,"vwap":1949},"2025-07-15",53.14,52.59,52.67,{"date":1951,"open":1952,"high":1807,"low":1952,"close":1953,"change":492,"percent_change":1954,"volume":816,"transactions":9,"vwap":1953},"2025-07-14",52.72,53.12,0.76,{"date":1956,"open":1664,"high":1901,"low":1957,"close":1952,"change":1139,"percent_change":116,"volume":1306,"transactions":9,"vwap":1952},"2025-07-11",52.57,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1907,"change":1286,"percent_change":1279,"volume":1063,"transactions":9,"vwap":1907},"2025-07-10",52.55,53,52.52,{"date":1964,"open":1952,"high":1965,"low":1966,"close":1663,"change":1062,"percent_change":1286,"volume":1783,"transactions":9,"vwap":1663},"2025-07-09",52.93,52.71,{"date":1968,"open":1969,"high":1812,"low":1970,"close":1669,"change":1679,"percent_change":663,"volume":1152,"transactions":9,"vwap":1669},"2025-07-08",52.42,52.41,{"date":1972,"open":1657,"high":1973,"low":1966,"close":1974,"change":758,"percent_change":502,"volume":1159,"transactions":9,"vwap":1974},"2025-07-07",53.16,52.79,{"date":1976,"open":1658,"high":1919,"low":1658,"close":1933,"change":1679,"percent_change":663,"volume":1551,"transactions":9,"vwap":1933},"2025-07-03",{"date":1978,"open":1816,"high":1474,"low":1979,"close":1729,"change":258,"percent_change":1508,"volume":1980,"transactions":9,"vwap":1729},"2025-07-02",53.18,17800,{"date":1982,"open":1790,"high":1790,"low":1883,"close":1519,"change":359,"percent_change":157,"volume":1983,"transactions":9,"vwap":1519},"2025-07-01",30700,{"date":1985,"open":1612,"high":1711,"low":1933,"close":1445,"change":389,"percent_change":1532,"volume":1986,"transactions":9,"vwap":1445},"2025-06-30",98200,{"date":1988,"open":1919,"high":1883,"low":1898,"close":1924,"change":1286,"percent_change":1279,"volume":1820,"transactions":9,"vwap":1924},"2025-06-27",{"date":1990,"open":1659,"high":1874,"low":1813,"close":1651,"change":1146,"percent_change":1377,"volume":816,"transactions":9,"vwap":1651},"2025-06-26",{"date":1992,"open":1824,"high":1924,"low":1993,"close":1943,"change":1994,"percent_change":1995,"volume":1252,"transactions":9,"vwap":1943},"2025-06-25",52.66,-1.58,-2.9,{"date":1997,"open":1549,"high":238,"low":1456,"close":1425,"change":768,"percent_change":1998,"volume":1054,"transactions":9,"vwap":1425},"2025-06-24",0.68,{"date":2000,"open":1789,"high":1701,"low":1468,"close":1457,"change":654,"percent_change":1954,"volume":1464,"transactions":9,"vwap":1457},"2025-06-23",{"date":2002,"open":1800,"high":1738,"low":1800,"close":1440,"change":883,"percent_change":359,"volume":1601,"transactions":9,"vwap":1440},"2025-06-20",{"date":2004,"open":1790,"high":1880,"low":1780,"close":1519,"change":220,"percent_change":150,"volume":1604,"transactions":9,"vwap":1519},"2025-06-18",{"date":2006,"open":1479,"high":1600,"low":1707,"close":2007,"change":162,"percent_change":22,"volume":2008,"transactions":9,"vwap":2007},"2025-06-17",53.91,15000,{"date":2010,"open":1410,"high":1626,"low":1506,"close":1505,"change":888,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1505},"2025-06-16",-0.81,161600,{"date":2014,"open":2015,"high":2016,"low":1853,"close":2017,"change":297,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-13",54.62,54.84,54.6,-0.29,37700,{"date":2021,"open":218,"high":2022,"low":218,"close":2022,"change":857,"percent_change":1377,"volume":2023,"transactions":9,"vwap":2022},"2025-06-12",54.76,10500,{"date":2025,"open":1549,"high":1600,"low":1490,"close":1475,"change":72,"percent_change":512,"volume":1740,"transactions":9,"vwap":1475},"2025-06-11",{"date":2027,"open":1485,"high":1549,"low":1865,"close":1505,"change":1550,"percent_change":389,"volume":2028,"transactions":9,"vwap":1505},"2025-06-10",13000,{"date":2030,"open":2031,"high":2031,"low":1738,"close":1738,"change":1735,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1738},"2025-06-09",54.52,-0.9,33900,{"date":2035,"open":2016,"high":2016,"low":1561,"close":216,"change":359,"percent_change":157,"volume":1862,"transactions":9,"vwap":216},"2025-06-06",{"date":2037,"open":2038,"high":2038,"low":2039,"close":1634,"change":1279,"percent_change":1404,"volume":1204,"transactions":9,"vwap":1634},"2025-06-05",54.77,54.45,{"date":2041,"open":1584,"high":2042,"low":1427,"close":1427,"change":453,"percent_change":2043,"volume":1114,"transactions":9,"vwap":1427},"2025-06-04",54.88,-0.75,{"date":2045,"open":1410,"high":2042,"low":1575,"close":2046,"change":1679,"percent_change":883,"volume":2047,"transactions":9,"vwap":2046},"2025-06-03",54.81,14100,{"date":2049,"open":238,"high":2050,"low":1561,"close":2051,"change":947,"percent_change":806,"volume":2052,"transactions":9,"vwap":2051},"2025-06-02",54.9,54.85,21900,{"date":2054,"open":1491,"high":1489,"low":1622,"close":237,"change":896,"percent_change":768,"volume":1586,"transactions":9,"vwap":237},"2025-05-30",{"date":2056,"open":1506,"high":1580,"low":1524,"close":1580,"change":1739,"percent_change":1192,"volume":847,"transactions":9,"vwap":1580},"2025-05-29",{"date":2058,"open":1621,"high":1621,"low":1865,"close":1501,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1501},"2025-05-28",-0.53,-0.97,10000,{"date":2063,"open":2038,"high":2038,"low":1473,"close":1410,"change":1404,"percent_change":1151,"volume":2064,"transactions":9,"vwap":1410},"2025-05-27",18400,{"date":2066,"open":1761,"high":2039,"low":1440,"close":1561,"change":1422,"percent_change":1515,"volume":2067,"transactions":9,"vwap":1561},"2025-05-23",15800,{"date":2069,"open":1457,"high":1461,"low":1689,"close":2007,"change":2018,"percent_change":1242,"volume":1049,"transactions":9,"vwap":2007},"2025-05-22",{"date":2071,"open":1514,"high":1566,"low":1580,"close":1512,"change":308,"percent_change":922,"volume":823,"transactions":9,"vwap":1512},"2025-05-21",{"date":2073,"open":218,"high":1596,"low":218,"close":1634,"change":1394,"percent_change":864,"volume":2074,"transactions":9,"vwap":1634},"2025-05-20",7600,{"date":2076,"open":1524,"high":1561,"low":1524,"close":1561,"change":768,"percent_change":2077,"volume":1694,"transactions":9,"vwap":1561},"2025-05-19",0.69,{"date":2079,"open":107,"high":1770,"low":1440,"close":1770,"change":482,"percent_change":904,"volume":1601,"transactions":9,"vwap":1770},"2025-05-16",{"date":2081,"open":1915,"high":1780,"low":1915,"close":1719,"change":1328,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1719},"2025-05-15",1.59,39800,{"date":2085,"open":1674,"high":1937,"low":1962,"close":1943,"change":72,"percent_change":512,"volume":2086,"transactions":9,"vwap":1943},"2025-05-14",67200,{"date":2088,"open":1943,"high":1805,"low":1948,"close":2089,"change":1286,"percent_change":1279,"volume":2090,"transactions":9,"vwap":2089},"2025-05-13",52.78,16600,{"date":2092,"open":1865,"high":1865,"low":1962,"close":2093,"change":1363,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-12",52.69,-1.94,38300,{"date":2097,"open":107,"high":1468,"low":1613,"close":1835,"change":1061,"percent_change":1739,"volume":2098,"transactions":9,"vwap":1835},"2025-05-09",215900,{"date":2100,"open":2101,"high":2101,"low":1780,"close":1780,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1780},"2025-05-08",54.35,-0.57,-1.05,81800,{"date":2106,"open":2107,"high":216,"low":1501,"close":1701,"change":431,"percent_change":1150,"volume":2108,"transactions":9,"vwap":1701},"2025-05-07",54.19,4600,{"date":2110,"open":1505,"high":1549,"low":1770,"close":1479,"change":1177,"percent_change":863,"volume":2067,"transactions":9,"vwap":1479},"2025-05-06",{"date":2112,"open":1468,"high":1431,"low":1438,"close":1880,"change":359,"percent_change":157,"volume":2113,"transactions":9,"vwap":1880},"2025-05-05",25500,{"date":2115,"open":1450,"high":1439,"low":1770,"close":1499,"change":768,"percent_change":2077,"volume":1054,"transactions":9,"vwap":1499},"2025-05-02",{"date":2117,"open":1780,"high":1580,"low":1613,"close":1780,"change":220,"percent_change":150,"volume":865,"transactions":9,"vwap":1780},"2025-05-01",{"date":2119,"open":1467,"high":1451,"low":1652,"close":1451,"change":522,"percent_change":1844,"volume":802,"transactions":9,"vwap":1451},"2025-04-30",{"date":2121,"open":1706,"high":1475,"low":1706,"close":1627,"change":199,"percent_change":1339,"volume":1306,"transactions":9,"vwap":1627},"2025-04-29",{"date":2123,"open":1520,"high":1500,"low":1890,"close":1500,"change":389,"percent_change":1532,"volume":1631,"transactions":9,"vwap":1500},"2025-04-28",{"date":180,"open":1924,"high":1860,"low":1647,"close":1612,"change":786,"percent_change":1236,"volume":1036,"transactions":9,"vwap":1612}]