[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOLL":3,"homepage-market-summary":29,"stock-historical-TOLL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOLL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Tema Durable Quality ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2737,0.112999,"Annual",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.29,41.31,41.22,41.5611,-0.2711,-0.65,2890.6926,41.9999,32.72,15100.91774870635,92.4,856,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},31.09,13516,4933431.272674,31.69,"2025-04-28",[184,187,197,207,216,226,235,245,255,265,275,285,294,304,312,321,332,343,352,363,374,383,393,401,409,419,430,440,449,456,465,475,484,494,502,512,522,532,542,551,559,569,577,584,592,601,610,621,629,639,649,660,670,680,689,697,707,717,726,735,744,751,761,769,778,785,793,801,809,817,826,834,841,848,857,864,872,879,884,890,896,904,912,919,927,936,943,951,957,963,969,977,984,991,998,1006,1013,1021,1028,1036,1044,1051,1059,1067,1075,1082,1088,1096,1102,1110,1119,1126,1134,1141,1149,1157,1164,1171,1176,1182,1188,1194,1201,1208,1216,1224,1231,1239,1247,1254,1262,1270,1276,1285,1290,1296,1304,1311,1316,1323,1331,1337,1344,1352,1357,1363,1370,1378,1385,1389,1396,1402,1409,1417,1421,1427,1435,1442,1449,1456,1461,1466,1474,1482,1489,1494,1500,1506,1515,1522,1529,1534,1539,1542,1549,1556,1563,1569,1575,1581,1589,1597,1604,1608,1612,1617,1623,1627,1633,1636,1641,1648,1654,1660,1666,1672,1677,1682,1687,1692,1698,1703,1710,1719,1728,1731,1736,1743,1751,1758,1763,1768,1774,1782,1788,1792,1798,1803,1807,1813,1819,1823,1828,1833,1840,1846,1852,1858,1864,1871,1877,1882,1886,1891,1894,1901,1908,1913,1919,1925,1927,1933,1939,1945,1951,1958,1964,1969,1976,1980,1985,1992,1998,2003,2009,2014,2020,2026,2031,2036,2040,2046,2051,2055,2059,2065,2070,2074,2077,2084,2089,2096,2101,2105,2108,2113,2119,2123,2129,2136,2141,2147,2151,2155,2161,2164,2169,2173,2178,2182,2187,2193,2198,2204,2209,2214,2219,2225,2229,2235,2240,2243,2246,2252,2256,2260,2265,2268,2271,2275,2278,2281,2286,2291,2296,2301,2303,2307,2311,2315,2320,2324,2329,2333,2337,2342,2348,2354,2358,2363,2371,2378,2383,2388,2392,2397,2400,2404,2406,2408,2415,2421,2425,2431,2435,2441,2447,2452,2456,2459,2464,2471,2477,2482,2488,2493,2498,2502,2509,2516,2521,2528,2533,2539,2547],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},82,41.2815,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",41.47,41.59,41.39,-0.2508,-0.6,4400.6433,97,41.4981,{"date":198,"open":199,"high":24,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",41.86,41.6849,41.8119,0.104,0.25,3466.692017,106,41.8193,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",41.385,41.7079,0.2379,0.57,66893.404535,81,41.6447,{"date":217,"open":218,"high":219,"low":220,"close":189,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",41.48,41.53,41.44,0.4783,1.17,3245.2073,72,41.4592,{"date":227,"open":228,"high":146,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",40.76,40.9917,0.1459,0.36,5672.731273,111,40.9315,{"date":236,"open":141,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",40.9199,40.7911,40.8458,-0.015,-0.04,8651.3146,78,40.8515,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",40.715,40.88,40.8608,0.2276,0.56,855.9176,63,40.7842,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",40.57,40.77,40.6332,-0.2769,-0.68,4049.6336,80,40.5973,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",40.71,41,40.9101,0.2163,0.53,6651.9966,99,40.8322,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":224,"vwap":284},"2026-09-24",40.68,40.72,40.651,40.6938,-0.0258,-0.06,3012.0173,40.6643,{"date":286,"open":278,"high":258,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",40.66,40.7196,-0.1531,-0.37,1860.0626,57,40.7146,{"date":295,"open":296,"high":297,"low":287,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",40.69,40.93,40.8727,0.0701,0.17,80869.2466,206,40.9141,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":263,"vwap":311},"2026-09-21",40.4,40.8026,0.6469,1.61,12034.8796,40.7043,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",39.875,40.1557,0.3452,0.87,5113.7944,107,39.9521,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",39.91,40.05,39.79,39.8105,0.2783,0.7,3145.4497,69,39.8561,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",39.885,39.95,39.5,39.5322,0.032,0.08,3735.2456,83,39.685,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":22,"volume":349,"transactions":350,"vwap":351},"2026-09-15",39.62,39.67,39.5002,-0.2597,3122.2736,68,39.6142,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",39.765,39.85,39.72,39.7599,-0.5955,-1.48,1642.8736,71,39.8036,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",40.41,40.43,40.26,40.3554,0.3654,0.91,5242.1126,110,40.3418,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":185,"vwap":382},"2026-09-10",40.07,40.275,39.99,-0.43,-1.06,22439.0486,39.9685,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",39.11,41.415,40.42,1.2722,3.25,24933.3176,148,39.8461,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":52,"volume":399,"transactions":341,"vwap":400},"2026-09-08",39,39.319,39.1478,0.0378,73378.1856,39.2647,{"date":402,"open":403,"high":385,"low":403,"close":385,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",38.86,0.24,0.62,11452.2966,62,39.0804,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":135,"volume":416,"transactions":417,"vwap":418},"2026-09-03",38.61,38.9243,38.49,38.87,0.2299,5092.3236,64,38.6478,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",38.7,38.8,38.59,38.6401,-0.056,-0.14,2057.763461,67,38.7008,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",38.95,38.655,38.6961,-0.5966,-1.52,4487.2336,75,38.8115,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":22,"volume":447,"transactions":341,"vwap":448},"2026-08-31",39.33,39.37,39.22,39.2927,-0.2571,2309.770083,39.2792,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":45,"volume":454,"transactions":350,"vwap":455},"2026-08-28",40.25,39.5498,-0.5593,2089.1964,39.7562,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":317,"volume":462,"transactions":463,"vwap":464},"2026-08-27",39.9,40.1599,40.1091,0.3461,1809.707218,58,40.0279,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",39.86,39.695,39.763,0.1054,0.27,2504.3444,61,39.7722,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":407,"vwap":483},"2026-08-25",39.57,39.6576,39.5501,0.2361,0.6,2118.0724,39.5792,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",39.16,39.4215,39.1501,-0.053,-0.13,5489.2204,70,39.285,{"date":495,"open":443,"high":496,"low":443,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",39.4745,0.2664,0.68,828.0354,51,39.3843,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":428,"vwap":511},"2026-08-20",39.375,39.38,39.17,39.2081,-0.1719,-0.44,1934.0324,39.3162,{"date":513,"open":514,"high":515,"low":516,"close":505,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",39.59,39.63,39.325,-0.3329,-0.84,2768.359966,76,39.4591,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",39.84,39.585,39.7129,-0.5521,-1.37,2802.8934,93,39.6809,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",40.19,40.455,40.265,-0.0676,-0.17,2638.2928,74,40.3154,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":547,"percent_change":548,"volume":549,"transactions":51,"vwap":550},"2026-08-14",40.3,40.3326,40.2958,-0.228,-0.56,798.8888,40.3204,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":72,"volume":557,"transactions":330,"vwap":558},"2026-08-13",40.73,40.779,40.5606,0.1317,2151.5808,40.6695,{"date":560,"open":387,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",40.665,40.28,40.4289,0.4346,1.09,6928.2798,94,40.5023,{"date":570,"open":571,"high":572,"low":458,"close":573,"change":574,"percent_change":231,"volume":575,"transactions":361,"vwap":576},"2026-08-11",40.04,40.175,39.9943,0.1418,3217.7898,40.014,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":37,"volume":582,"transactions":473,"vwap":583},"2026-08-10",40.37,39.8525,-0.1878,17708.8438,40.0352,{"date":585,"open":544,"high":544,"low":586,"close":587,"change":588,"percent_change":481,"volume":589,"transactions":590,"vwap":591},"2026-08-07",39.96,40.0403,0.2403,5666.172699,96,40.0416,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":530,"vwap":600},"2026-08-06",39.97,40.048,39.8,-0.1434,-0.36,4668.1368,39.897,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":350,"vwap":609},"2026-08-05",40.12,40.2772,39.9434,-0.1618,-0.4,2652.5188,40.1269,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",39.82,40.2,39.78,40.1052,0.9096,2.32,2794.3478,77,39.9898,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":263,"vwap":628},"2026-08-03",38.78,39.1956,0.0735,0.19,2332.44307,38.9978,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":150,"volume":636,"transactions":637,"vwap":638},"2026-07-31",38.975,39.29,38,39.1221,0.2821,5555.196421,115,38.9655,{"date":640,"open":432,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",39.14,38.715,38.84,0.6377,1.67,4969.788818,89,38.8397,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",38.47,38.77,38.19,38.2023,-0.6699,-1.72,7057.214944,121,38.4363,{"date":661,"open":652,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",38.905,38.72,38.8722,-0.3117,-0.8,11320.353166,123,38.8128,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",39.12,39.1839,38.7701,0.2253,0.58,3866.3866,88,38.9801,{"date":681,"open":682,"high":493,"low":414,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",39.27,38.9586,-0.3999,-1.02,5642.4076,86,39.1778,{"date":690,"open":691,"high":692,"low":444,"close":693,"change":694,"percent_change":379,"volume":695,"transactions":540,"vwap":696},"2026-07-23",39.32,39.39,39.3585,-0.1713,2526.9226,39.2757,{"date":698,"open":514,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",39.7449,39.34,39.5298,0.065,0.16,6928.410793,95,39.6253,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":647,"vwap":716},"2026-07-21",39.36,39.51,39.1901,39.4648,0.3196,0.82,4185.9266,39.3568,{"date":718,"open":719,"high":720,"low":672,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":530,"vwap":725},"2026-07-20",39.4,39.405,39.1452,-0.4578,-1.16,2696.8076,39.352,{"date":727,"open":468,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":520,"vwap":734},"2026-07-17",39.81,39.54,39.603,-0.3672,-0.92,2347.5626,39.6361,{"date":736,"open":737,"high":738,"low":728,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":185,"vwap":743},"2026-07-16",40.24,40.31,39.9702,-0.3798,-0.94,4036.7423,39.9805,{"date":745,"open":746,"high":746,"low":378,"close":747,"change":748,"percent_change":509,"volume":749,"transactions":687,"vwap":750},"2026-07-15",40.475,40.35,-0.18,3039.484789,40.266,{"date":752,"open":753,"high":287,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",40.63,40.47,40.53,0.2958,0.74,4883.4125,85,40.6066,{"date":762,"open":747,"high":763,"low":764,"close":765,"change":766,"percent_change":518,"volume":767,"transactions":705,"vwap":768},"2026-07-13",40.435,40.13,40.2342,-0.3388,4167.370221,40.2841,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",40.49,40.86,40.362,40.573,-0.083,-0.2,16300,{"date":779,"open":278,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",40.92,40.656,0.726,1.82,1100,{"date":786,"open":614,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",40.11,39.76,39.93,-0.257,-0.64,12000,{"date":794,"open":795,"high":366,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",40.239,39.92,40.187,-0.747,-1.82,69300,{"date":802,"open":803,"high":804,"low":248,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",40.99,41.057999,40.934,0.384,0.95,3900,{"date":810,"open":811,"high":812,"low":579,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",41.26,41.32,40.55,-0.633,-1.54,3700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",41.33,41.46,41.040001,41.183,-0.567,-1.36,34300,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",41.02,41.937,41.75,0.765,1.87,1900,{"date":835,"open":813,"high":836,"low":710,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",41.084999,40.985,0.748,1.86,26200,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",40.52,40.237,-0.932,-2.26,249800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",41.15,41.325,40.98,41.169,0.682,1.68,150800,{"date":858,"open":367,"high":859,"low":367,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",40.79,40.487,0.219,0.54,3200,{"date":865,"open":866,"high":867,"low":603,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",40.16,40.51,40.268,-0.992,-2.4,12700,{"date":873,"open":277,"high":874,"low":875,"close":811,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":811},"2026-06-22",41.56,40.0099983,0.4,0.98,13500,{"date":880,"open":881,"high":852,"low":881,"close":772,"change":757,"percent_change":882,"volume":883,"transactions":9,"vwap":772},"2026-06-18",40.75,1.84,7200,{"date":885,"open":886,"high":828,"low":887,"close":603,"change":888,"percent_change":261,"volume":889,"transactions":9,"vwap":603},"2026-06-17",40.784,40.099998,-0.276,8700,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":723,"volume":895,"transactions":9,"vwap":893},"2026-06-16",41.0099983,40.396,-0.475,6300,{"date":897,"open":898,"high":821,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",40.91,40.87,40.871,0.701,1.75,4100,{"date":905,"open":906,"high":367,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",39.74,39.733,40.17,0.319,0.8,3300,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":878,"transactions":9,"vwap":916},"2026-06-11",39.0050011,39.915,39.851,1.247,3.23,{"date":920,"open":921,"high":922,"low":423,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",38.9,39.45,38.604,-0.495,-1.27,9100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",39.09,39.68,38.38,39.098999,0.236,0.61,8800,{"date":937,"open":432,"high":938,"low":939,"close":940,"change":941,"percent_change":135,"volume":942,"transactions":9,"vwap":940},"2026-06-08",39.099998,38.76,38.863,0.227,5100,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",39.52,38.471,38.636,-1.086,-2.73,5300,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":538,"percent_change":379,"volume":956,"transactions":9,"vwap":955},"2026-06-04",39.28,39.893,39.722,8000,{"date":958,"open":514,"high":959,"low":514,"close":960,"change":961,"percent_change":212,"volume":962,"transactions":9,"vwap":960},"2026-06-03",39.901,39.892,0.228,13100,{"date":964,"open":965,"high":966,"low":632,"close":966,"change":967,"percent_change":150,"volume":968,"transactions":9,"vwap":966},"2026-06-02",39.41,39.664,0.286,7800,{"date":970,"open":971,"high":710,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",37.71,36.85,39.378,-0.139,-0.35,5700,{"date":978,"open":979,"high":980,"low":505,"close":981,"change":982,"percent_change":983,"volume":903,"transactions":9,"vwap":981},"2026-05-29",39.43,39.61,39.517,0.258,0.66,{"date":985,"open":385,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":833,"transactions":9,"vwap":988},"2026-05-28",39.35,39.084999,39.259,0.016,0.04,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":976,"transactions":9,"vwap":995},"2026-05-27",39.6,39.060001,39.243,-0.131,-0.33,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",39.18,39.42,39.374,0.728,1.88,3500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":877,"volume":1012,"transactions":9,"vwap":1010},"2026-05-22",38.48,38.82,38.646,0.376,1700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":66,"volume":1020,"transactions":9,"vwap":1018},"2026-05-21",38.12,38.4,38.040001,38.27,-0.019,4300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",37.74,38.289,0.759,2.02,2100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",37.56,37.75,37.53,-0.445,-1.17,7300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",37.99,37.69,37.975,0.028,0.07,5500,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",38.15,37.947,-0.733,-1.9,1400,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-14",38.25,38.79,38.68,0.185,0.48,3800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":968,"transactions":9,"vwap":1064},"2026-05-13",38.45,38.53,38.201,38.495,0.114,0.3,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":903,"transactions":9,"vwap":1072},"2026-05-12",38.3,38.5,38.099998,38.381,-0.098,-0.25,{"date":1076,"open":1077,"high":423,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-11",38.36,38.479,0.148,0.39,3000,{"date":1083,"open":1084,"high":1061,"low":1084,"close":1085,"change":1086,"percent_change":877,"volume":1087,"transactions":9,"vwap":1085},"2026-05-08",38.205,38.331,0.373,2000,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-07",38.358,37.89,37.958,-0.3,-0.78,2600,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":833,"transactions":9,"vwap":1099},"2026-05-06",37.95,38.258,0.801,2.14,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":863,"transactions":9,"vwap":1107},"2026-05-05",37.302,37.49,37.3,37.457,0.477,1.29,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",37.21,37.291,36.8,36.98,-0.183,-0.49,2500,{"date":1120,"open":1121,"high":1106,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1095,"transactions":9,"vwap":1123},"2026-05-01",37.2,37.152,37.163,0.141,0.38,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":317,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",36.69,37.049999,36.65,37.021999,0.32,6000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":317,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",36.625,36.702,36.555,0.318,1500,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",36.55,36.3,36.384,-0.381,-1.04,7600,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",36.87,36.711,36.765,-0.263,-0.71,8400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":565,"volume":1005,"transactions":9,"vwap":1162},"2026-04-24",36.89,37.060001,36.835,37.028,0.398,{"date":1165,"open":1153,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":22,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",36.82,36.51,36.63,-0.238,2300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1124,"percent_change":1125,"volume":968,"transactions":9,"vwap":1175},"2026-04-22",36.96,36.685,36.868,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1050,"transactions":9,"vwap":1179},"2026-04-21",36.955,36.727,-0.284,-0.77,{"date":1183,"open":1184,"high":1129,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":816,"transactions":9,"vwap":1185},"2026-04-20",36.84,37.011002,-0.039,-0.11,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1129,"change":934,"percent_change":645,"volume":1193,"transactions":9,"vwap":1129},"2026-04-17",36.92,37.17,36.88,5200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1042,"volume":1020,"transactions":9,"vwap":1199},"2026-04-16",36.47,36.64,36.41,36.44,0.026,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":748,"volume":1207,"transactions":9,"vwap":1204},"2026-04-15",36.38,36.414,36.276,-0.067,11100,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-14",36.325,36.61,36.481,0.406,1.13,10400,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-13",35.45,36.080002,36.075001,0.465,1.31,1800,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":261,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",36.0099983,35.585,35.61,-0.244,2400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":911,"transactions":9,"vwap":1236},"2026-04-09",35.635,35.934,35.524,35.854,0.124,0.35,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",35.9,35.62,35.73,1.285,3.73,7700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":703,"volume":1253,"transactions":9,"vwap":1250},"2026-04-07",34.34,34.445,34.11,0.055,19000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1257},"2026-04-06",34.07,34.39,34.060001,0.345,1.01,4200,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-02",33.935,34.19,34.044998,-0.005,-0.01,8300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":909,"percent_change":807,"volume":1275,"transactions":9,"vwap":1274},"2026-04-01",33.85,34.31,34.049999,5900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-31",33.34,33.76,33.084999,33.731,0.521,1.57,21300,{"date":1286,"open":1287,"high":1288,"low":25,"close":1288,"change":1289,"percent_change":934,"volume":895,"transactions":9,"vwap":1288},"2026-03-30",32.89,33.21,0.2,{"date":1291,"open":1278,"high":1292,"low":1287,"close":1293,"change":548,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",33.41,33.0099983,-1.67,9300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",33.78,34.0099983,33.57,-0.585,-1.71,2700,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":626,"volume":1310,"transactions":9,"vwap":1308},"2026-03-25",34.33,33.91,34.155,0.064,4400,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1019,"percent_change":282,"volume":1215,"transactions":9,"vwap":1315},"2026-03-24",33.79,34.255,34.091,{"date":1317,"open":1318,"high":1319,"low":1251,"close":1251,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1251},"2026-03-23",34.48,34.55,0.361,1.07,5600,{"date":1324,"open":1256,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",34.2,33.64,33.749,-0.441,-1.29,4800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1265,"change":1042,"percent_change":1336,"volume":1295,"transactions":9,"vwap":1265},"2026-03-19",34.23,34.309,33.86,0.21,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-18",34.94,34.12,-0.67,-1.93,8600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":876,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",34.72,34.867,34.605,34.79,1.16,23500,{"date":1353,"open":1318,"high":1354,"low":1257,"close":1257,"change":1355,"percent_change":1356,"volume":1261,"transactions":9,"vwap":1257},"2026-03-16",34.6,0.41,1.21,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":145,"percent_change":548,"volume":895,"transactions":9,"vwap":1362},"2026-03-13",34.26,34.42,33.97,33.98,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":903,"transactions":9,"vwap":1367},"2026-03-12",34.46,34.5,34.17,-0.588,-1.69,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1116,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-11",34.91,34.985,34.655,34.758,-0.52,6900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1193,"transactions":9,"vwap":1382},"2026-03-10",35.19,35.39,34.941,-0.189,-0.54,{"date":1386,"open":1325,"high":1387,"low":1325,"close":1388,"change":72,"percent_change":807,"volume":1377,"transactions":9,"vwap":1388},"2026-03-09",35.175,35.13,{"date":1390,"open":1339,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-06",35.154,34.8,-0.69,-1.94,13600,{"date":1397,"open":1243,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":436,"volume":1133,"transactions":9,"vwap":1400},"2026-03-05",35.735,35.26,35.49,-0.548,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1139,"percent_change":106,"volume":1408,"transactions":9,"vwap":1407},"2026-03-04",35.83,36.12,35.71,36.037998,6500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":926,"transactions":9,"vwap":1414},"2026-03-03",35.8,35.92,35.4,35.72,-0.66,-1.81,{"date":1418,"open":1419,"high":1143,"low":1419,"close":1203,"change":1420,"percent_change":791,"volume":1215,"transactions":9,"vwap":1203},"2026-03-02",36.040001,-0.235,{"date":1422,"open":1423,"high":1197,"low":1424,"close":1425,"change":1426,"percent_change":1336,"volume":1020,"transactions":9,"vwap":1425},"2026-02-27",36.49,36.43,36.615,0.075,{"date":1428,"open":1429,"high":1143,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-26",36.42,36.2,36.54,0.005,0.01,24100,{"date":1436,"open":1199,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":135,"volume":1441,"transactions":9,"vwap":1439},"2026-02-25",36.605,36.432,36.535,0.215,8500,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1222,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",35.955,36.37,36.32,0.47,4500,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":925,"volume":1455,"transactions":9,"vwap":1453},"2026-02-23",36.24,35.731,35.85,-0.46,11700,{"date":1457,"open":1458,"high":1424,"low":1405,"close":1459,"change":167,"percent_change":72,"volume":1460,"transactions":9,"vwap":1459},"2026-02-20",36.14,36.31,7500,{"date":1462,"open":1241,"high":1463,"low":1464,"close":1463,"change":1465,"percent_change":145,"volume":1322,"transactions":9,"vwap":1463},"2026-02-19",36.19,35.84,-0.07,{"date":1467,"open":1468,"high":1446,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",36.161,36.11,36.26,0.377,1.05,7400,{"date":1475,"open":1411,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-17",35.98,35.64,35.883,0.023,0.06,13200,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":1356,"volume":1488,"transactions":9,"vwap":1486},"2026-02-13",35.52,36.174,35.86,0.43,86500,{"date":1490,"open":1414,"high":1491,"low":1399,"close":1492,"change":1493,"percent_change":59,"volume":1408,"transactions":9,"vwap":1492},"2026-02-12",35.74,35.43,-0.45,{"date":1495,"open":1496,"high":1496,"low":1228,"close":1497,"change":990,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-11",36.078999,35.88,0.11,12200,{"date":1501,"open":1458,"high":1502,"low":1464,"close":1464,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1464},"2026-02-10",36.218,-0.457,-1.26,16800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-09",36.23,36.375,36.22,36.297,-0.103,-0.28,5800,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-06",35.76,36.4,0.97,2.74,10900,{"date":1523,"open":1400,"high":1524,"low":1525,"close":1492,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1492},"2026-02-05",35.805,35.3,-0.085,-0.24,6100,{"date":1530,"open":1218,"high":1531,"low":1532,"close":1533,"change":1420,"percent_change":1415,"volume":1448,"transactions":9,"vwap":1533},"2026-02-04",35.615,35.21,35.515,{"date":1535,"open":1199,"high":1199,"low":1227,"close":1536,"change":1537,"percent_change":1538,"volume":926,"transactions":9,"vwap":1536},"2026-02-03",35.75,-0.76,-2.08,{"date":1540,"open":1470,"high":1211,"low":1470,"close":1167,"change":1498,"percent_change":1066,"volume":1541,"transactions":9,"vwap":1167},"2026-02-02",14800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1518,"change":791,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1518},"2026-01-30",36.73,36.915,36.34,-1.73,42800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1480,"percent_change":703,"volume":1555,"transactions":9,"vwap":1554},"2026-01-29",37,37.064999,36.6,37.040001,20400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1115,"change":1561,"percent_change":1527,"volume":1562,"transactions":9,"vwap":1115},"2026-01-28",37.07,37.09,36.9,-0.09,28900,{"date":1564,"open":1565,"high":1558,"low":1565,"close":1558,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1558},"2026-01-27",36.81,0.26,0.71,19600,{"date":1570,"open":1565,"high":1571,"low":1572,"close":1565,"change":1573,"percent_change":1355,"volume":1574,"transactions":9,"vwap":1565},"2026-01-26",36.91,36.75,0.15,14900,{"date":1576,"open":1211,"high":1577,"low":1423,"close":1578,"change":1579,"percent_change":997,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",36.76,36.66,-0.12,15700,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-22",37.15,36.71,36.78,-0.126,-0.34,25400,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-21",36.35,37.029999,36.906,0.536,1.47,22400,{"date":1598,"open":1143,"high":1599,"low":1600,"close":1445,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1445},"2026-01-20",36.72,36.28,-0.83,-2.23,114700,{"date":1605,"open":1606,"high":1106,"low":1606,"close":1121,"change":1289,"percent_change":862,"volume":1607,"transactions":9,"vwap":1121},"2026-01-16",36.93,21700,{"date":1609,"open":1190,"high":1610,"low":1190,"close":1551,"change":1238,"percent_change":807,"volume":1611,"transactions":9,"vwap":1551},"2026-01-15",37.19,33000,{"date":1613,"open":1614,"high":1615,"low":1196,"close":1130,"change":1561,"percent_change":1527,"volume":1616,"transactions":9,"vwap":1130},"2026-01-14",36.52,36.68,31700,{"date":1618,"open":972,"high":1619,"low":1197,"close":1620,"change":1621,"percent_change":1094,"volume":1622,"transactions":9,"vwap":1620},"2026-01-13",36.916,36.74,-0.29,35100,{"date":1624,"open":1211,"high":1160,"low":1211,"close":1592,"change":702,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1592},"2026-01-12",0.18,44100,{"date":1628,"open":1629,"high":1115,"low":1629,"close":1630,"change":1631,"percent_change":309,"volume":1632,"transactions":9,"vwap":1630},"2026-01-09",36.39,36.965,0.585,122800,{"date":1634,"open":1144,"high":1614,"low":1144,"close":1203,"change":145,"percent_change":1376,"volume":1635,"transactions":9,"vwap":1203},"2026-01-08",27900,{"date":1637,"open":1211,"high":1638,"low":1143,"close":1639,"change":241,"percent_change":1187,"volume":1640,"transactions":9,"vwap":1639},"2026-01-07",36.79,36.57,105200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1211,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1211},"2026-01-06",35.99,36.735,0.46,1.27,71000,{"date":1649,"open":1381,"high":1430,"low":1381,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-05",36.15,0.782,2.21,151900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1355,"volume":1441,"transactions":9,"vwap":1657},"2026-01-02",35.29,35.368,35.17,0.146,{"date":1661,"open":1533,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1537,"volume":1514,"transactions":9,"vwap":1664},"2025-12-31",35.56,35.201,35.222,-0.268,{"date":1667,"open":1668,"high":1669,"low":1400,"close":1400,"change":1670,"percent_change":791,"volume":1671,"transactions":9,"vwap":1400},"2025-12-30",35.6,35.69,-0.23,13000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1414,"change":241,"percent_change":1187,"volume":1521,"transactions":9,"vwap":1414},"2025-12-29",35.65,35.749,35.54,{"date":1678,"open":1243,"high":1679,"low":1680,"close":1517,"change":339,"percent_change":1681,"volume":1035,"transactions":9,"vwap":1517},"2025-12-26",35.77,35.66,0.22,{"date":1683,"open":1676,"high":1684,"low":1685,"close":1684,"change":1681,"percent_change":405,"volume":1686,"transactions":9,"vwap":1684},"2025-12-24",35.68,35.53,4000,{"date":1688,"open":1492,"high":1477,"low":1689,"close":1690,"change":241,"percent_change":1187,"volume":1691,"transactions":9,"vwap":1690},"2025-12-23",35.395,35.46,74000,{"date":1693,"open":1694,"high":1242,"low":1695,"close":1696,"change":1125,"percent_change":1697,"volume":1455,"transactions":9,"vwap":1696},"2025-12-22",35.23,35.22,35.5,1.08,{"date":1699,"open":1700,"high":1694,"low":1700,"close":1701,"change":1625,"percent_change":1702,"volume":1295,"transactions":9,"vwap":1701},"2025-12-19",34.84,35.12,0.52,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1339,"change":626,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1339},"2025-12-18",34.96,35.235,34.51,0.55,26300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-17",35.09,35.251,34.725,34.75,-0.32,-0.91,14600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-16",35.14,35.225,34.981,35.07,-0.22,-0.62,61500,{"date":1729,"open":1218,"high":1690,"low":1658,"close":1656,"change":1480,"percent_change":300,"volume":1730,"transactions":9,"vwap":1656},"2025-12-15",67100,{"date":1732,"open":1690,"high":1684,"low":1380,"close":1694,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1694},"2025-12-12",-0.26,-0.73,11200,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1400,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1400},"2025-12-11",34.87,35.57,0.51,1.46,17600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-10",34.64,35.28,34.98,0.05,0.14,33500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1268,"percent_change":172,"volume":1757,"transactions":9,"vwap":1756},"2025-12-09",34.9,35.115,34.88,34.93,22700,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1339,"change":1762,"percent_change":598,"volume":1284,"transactions":9,"vwap":1339},"2025-12-08",35.35,34.81,-0.125,{"date":1764,"open":1765,"high":1399,"low":1765,"close":1766,"change":241,"percent_change":1187,"volume":1767,"transactions":9,"vwap":1766},"2025-12-05",35.0099983,35.064999,17200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1432,"percent_change":1433,"volume":1773,"transactions":9,"vwap":1771},"2025-12-04",35.049999,35.105,34.95,17500,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-03",34.82,35.2,35.099998,0.275,0.79,27100,{"date":1783,"open":1776,"high":1784,"low":1785,"close":1786,"change":1042,"percent_change":1289,"volume":1787,"transactions":9,"vwap":1786},"2025-12-02",34.922,34.721,34.825,62300,{"date":1789,"open":1340,"high":1772,"low":1340,"close":1790,"change":1791,"percent_change":1147,"volume":1207,"transactions":9,"vwap":1790},"2025-12-01",34.755,-0.365,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1701,"change":52,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1701},"2025-11-28",35,35.162,0.29,4600,{"date":1799,"open":1349,"high":1800,"low":1349,"close":1801,"change":1749,"percent_change":876,"volume":1802,"transactions":9,"vwap":1801},"2025-11-26",35.116,35.02,10000,{"date":1804,"open":1366,"high":1772,"low":1366,"close":1755,"change":251,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1755},"2025-11-25",1.63,15400,{"date":1808,"open":1809,"high":1810,"low":1258,"close":1811,"change":404,"percent_change":328,"volume":1812,"transactions":9,"vwap":1811},"2025-11-24",34.080002,34.475,34.32,41200,{"date":1814,"open":1815,"high":1360,"low":1816,"close":1809,"change":1355,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1809},"2025-11-21",33.88,33.814,1.22,124400,{"date":1820,"open":1707,"high":1707,"low":1821,"close":1821,"change":1822,"percent_change":380,"volume":1095,"transactions":9,"vwap":1821},"2025-11-20",33.67,-0.362,{"date":1824,"open":1335,"high":1825,"low":1335,"close":1826,"change":1827,"percent_change":1645,"volume":1686,"transactions":9,"vwap":1826},"2025-11-19",34.098,34.032001,0.157,{"date":1829,"open":1361,"high":1274,"low":1830,"close":1831,"change":1832,"percent_change":975,"volume":942,"transactions":9,"vwap":1831},"2025-11-18",33.7,33.875,-0.119,{"date":1834,"open":1835,"high":1257,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1686,"transactions":9,"vwap":1837},"2025-11-17",34.292,33.959,33.994,-0.392,-1.14,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1094,"volume":1193,"transactions":9,"vwap":1844},"2025-11-14",34.35,34.61,34.386,-0.27,{"date":1847,"open":1794,"high":1848,"low":1849,"close":1849,"change":111,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-13",35.025002,34.656,-1.11,5400,{"date":1853,"open":1854,"high":1777,"low":1855,"close":1856,"change":1857,"percent_change":1066,"volume":1797,"transactions":9,"vwap":1856},"2025-11-12",35.060001,35.040001,35.046001,0.105,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1382,"change":1863,"percent_change":1645,"volume":1005,"transactions":9,"vwap":1382},"2025-11-11",34.765,34.999,34.76,0.159,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":471,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-10",34.83,34.44,34.782,0.78,5000,{"date":1872,"open":1318,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1433,"volume":1876,"transactions":9,"vwap":1873},"2025-11-07",34.512,34.195,0.002,6400,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1707,"change":1881,"percent_change":22,"volume":1261,"transactions":9,"vwap":1707},"2025-11-06",34.85,34.3,-0.226,{"date":1883,"open":1884,"high":1866,"low":1849,"close":1885,"change":1124,"percent_change":1355,"volume":1330,"transactions":9,"vwap":1885},"2025-11-05",34.659,34.736,{"date":1887,"open":1888,"high":1866,"low":1889,"close":1889,"change":1890,"percent_change":1726,"volume":1797,"transactions":9,"vwap":1889},"2025-11-04",34.78,34.595,-0.215,{"date":1892,"open":1354,"high":1761,"low":1354,"close":1761,"change":1893,"percent_change":471,"volume":808,"transactions":9,"vwap":1761},"2025-11-03",0.095,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":140,"volume":1900,"transactions":9,"vwap":1898},"2025-10-31",34.53,34.795,34.715,0.238,2800,{"date":1902,"open":1903,"high":1904,"low":1365,"close":1905,"change":1906,"percent_change":1907,"volume":926,"transactions":9,"vwap":1905},"2025-10-30",34.47,34.815,34.477,0.012,0.03,{"date":1909,"open":1866,"high":1866,"low":1910,"close":1911,"change":1912,"percent_change":359,"volume":1148,"transactions":9,"vwap":1911},"2025-10-29",34.411,34.465,-0.517,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1093,"volume":1156,"transactions":9,"vwap":1917},"2025-10-28",35.16,34.74,34.982,-0.107,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1567,"volume":1851,"transactions":9,"vwap":1923},"2025-10-27",35.15,35.027,35.089001,0.249,{"date":1926,"open":1738,"high":1747,"low":1888,"close":1700,"change":1336,"percent_change":934,"volume":1395,"transactions":9,"vwap":1700},"2025-10-24",{"date":1928,"open":1896,"high":1929,"low":1707,"close":1930,"change":1931,"percent_change":203,"volume":1932,"transactions":9,"vwap":1930},"2025-10-23",34.73,34.63,0.088,25000,{"date":1934,"open":1776,"high":1776,"low":1935,"close":1936,"change":1937,"percent_change":1454,"volume":1938,"transactions":9,"vwap":1936},"2025-10-22",34.467,34.542,-0.158,11300,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":990,"percent_change":167,"volume":1944,"transactions":9,"vwap":1943},"2025-10-21",34.603,34.86,34.7,43200,{"date":1946,"open":1700,"high":1700,"low":1947,"close":1948,"change":1949,"percent_change":370,"volume":1950,"transactions":9,"vwap":1948},"2025-10-20",34.52,34.66,0.311,8200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1440,"percent_change":1957,"volume":1058,"transactions":9,"vwap":1956},"2025-10-17",34.236,34.4,34.18,34.349,0.63,{"date":1959,"open":1354,"high":1354,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1686,"transactions":9,"vwap":1961},"2025-10-16",34.040001,34.134,-0.247,-0.72,{"date":1965,"open":1966,"high":1348,"low":1340,"close":1967,"change":1968,"percent_change":1336,"volume":942,"transactions":9,"vwap":1967},"2025-10-15",34.522,34.381,0.073,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":300,"percent_change":1975,"volume":1261,"transactions":9,"vwap":1974},"2025-10-14",34.09,34.436,34.029999,34.308,0.5,{"date":1977,"open":1256,"high":1325,"low":1274,"close":1978,"change":1979,"percent_change":714,"volume":1528,"transactions":9,"vwap":1978},"2025-10-13",34.138,0.278,{"date":1981,"open":1982,"high":1982,"low":1335,"close":1335,"change":1983,"percent_change":1984,"volume":935,"transactions":9,"vwap":1335},"2025-10-10",34.65,-0.57,-1.66,{"date":1986,"open":1987,"high":1988,"low":1842,"close":1989,"change":1990,"percent_change":1991,"volume":1027,"transactions":9,"vwap":1989},"2025-10-09",34.68,34.71,34.43,-0.242,-0.7,{"date":1993,"open":1987,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1907,"volume":1876,"transactions":9,"vwap":1996},"2025-10-08",34.789,34.59,34.672,0.011,{"date":1999,"open":1794,"high":1794,"low":2000,"close":2001,"change":1586,"percent_change":598,"volume":2002,"transactions":9,"vwap":2001},"2025-10-07",34.624,34.661,3600,{"date":2004,"open":1866,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":833,"transactions":9,"vwap":2006},"2025-10-06",34.849,34.787,-0.029,-0.08,{"date":2010,"open":1346,"high":1765,"low":2011,"close":2012,"change":2013,"percent_change":212,"volume":1870,"transactions":9,"vwap":2012},"2025-10-03",34.716,34.816,0.196,{"date":2015,"open":1715,"high":1866,"low":2016,"close":2017,"change":2018,"percent_change":1125,"volume":2019,"transactions":9,"vwap":2017},"2025-10-02",34.401,34.62,0.13,8100,{"date":2021,"open":1707,"high":1707,"low":2022,"close":2023,"change":2024,"percent_change":757,"volume":2025,"transactions":9,"vwap":2023},"2025-10-01",34.21,34.49,0.254,13900,{"date":2027,"open":1251,"high":2028,"low":2029,"close":1953,"change":2030,"percent_change":1702,"volume":1343,"transactions":9,"vwap":1953},"2025-09-30",34.249,34,0.178,{"date":2032,"open":1256,"high":2033,"low":1361,"close":2034,"change":2035,"percent_change":300,"volume":1058,"transactions":9,"vwap":2034},"2025-09-29",34.13,34.057999,0.058,{"date":2037,"open":1256,"high":1340,"low":1815,"close":2029,"change":2038,"percent_change":231,"volume":2039,"transactions":9,"vwap":2029},"2025-09-26",0.121,3400,{"date":2041,"open":1256,"high":1256,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1377,"transactions":9,"vwap":2043},"2025-09-25",33.736,33.879,-0.197,-0.58,{"date":2047,"open":2048,"high":2048,"low":1973,"close":2049,"change":2050,"percent_change":22,"volume":1133,"transactions":9,"vwap":2049},"2025-09-24",34.36,34.076,-0.224,{"date":2052,"open":1360,"high":1989,"low":2053,"close":1880,"change":490,"percent_change":2054,"volume":950,"transactions":9,"vwap":1880},"2025-09-23",34.265,-0.38,{"date":2056,"open":2022,"high":1318,"low":2022,"close":1989,"change":2057,"percent_change":2058,"volume":1133,"transactions":9,"vwap":1989},"2025-09-22",0.153,0.45,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":167,"volume":1043,"transactions":9,"vwap":2063},"2025-09-19",34.54,34.186,34.277,0.041,{"date":2066,"open":1325,"high":2067,"low":1325,"close":1953,"change":2068,"percent_change":1498,"volume":2069,"transactions":9,"vwap":1953},"2025-09-18",34.432,0.036,7000,{"date":2071,"open":2022,"high":1989,"low":2072,"close":1325,"change":1573,"percent_change":2073,"volume":926,"transactions":9,"vwap":1325},"2025-09-17",34.161,0.44,{"date":2075,"open":1973,"high":1340,"low":2076,"close":1274,"change":241,"percent_change":1579,"volume":2069,"transactions":9,"vwap":1274},"2025-09-16",33.92,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1971,"change":2082,"percent_change":1465,"volume":2083,"transactions":9,"vwap":1971},"2025-09-15",34.15,34.199,34.02,-0.024,6700,{"date":2085,"open":1982,"high":1982,"low":1809,"close":2086,"change":1513,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-12",34.114,-0.81,54600,{"date":2090,"open":2033,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2091},"2025-09-11",34.394,33.871,0.714,2.12,237900,{"date":2097,"open":1973,"high":1973,"low":2098,"close":2099,"change":894,"percent_change":45,"volume":2100,"transactions":9,"vwap":2099},"2025-09-10",33.53,33.68,6800,{"date":2102,"open":2061,"high":2061,"low":2103,"close":1308,"change":2104,"percent_change":607,"volume":1528,"transactions":9,"vwap":1308},"2025-09-09",34.064999,-0.137,{"date":2106,"open":1274,"high":1835,"low":1274,"close":1835,"change":2107,"percent_change":1057,"volume":1118,"transactions":9,"vwap":1835},"2025-09-08",0.165,{"date":2109,"open":1365,"high":1365,"low":2110,"close":2111,"change":2112,"percent_change":1573,"volume":903,"transactions":9,"vwap":2111},"2025-09-05",33.95,34.127,0.052,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":317,"volume":2118,"transactions":9,"vwap":2116},"2025-09-04",33.65,34.075001,0.295,3100,{"date":2120,"open":1251,"high":1251,"low":2121,"close":1298,"change":172,"percent_change":1561,"volume":2122,"transactions":9,"vwap":1298},"2025-09-03",33.62,10500,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1093,"percent_change":2128,"volume":1133,"transactions":9,"vwap":2127},"2025-09-02",33.87,33.69,33.81,-0.88,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1251,"change":2134,"percent_change":2135,"volume":1330,"transactions":9,"vwap":1251},"2025-08-29",34.14,34.16,33.99,-0.055,-0.16,{"date":2137,"open":1867,"high":1867,"low":2138,"close":2139,"change":2140,"percent_change":703,"volume":2019,"transactions":9,"vwap":2139},"2025-08-28",34.042,34.165,0.054,{"date":2142,"open":2143,"high":1367,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1870,"transactions":9,"vwap":2144},"2025-08-27",33.94,34.111,0.001,0,{"date":2148,"open":2149,"high":2149,"low":2133,"close":1251,"change":2150,"percent_change":52,"volume":956,"transactions":9,"vwap":1251},"2025-08-26",34.28,0.035,{"date":2152,"open":1249,"high":1249,"low":1256,"close":2116,"change":2153,"percent_change":2154,"volume":1797,"transactions":9,"vwap":2116},"2025-08-25",-0.282,-0.82,{"date":2156,"open":1265,"high":2157,"low":1265,"close":2158,"change":2159,"percent_change":2160,"volume":863,"transactions":9,"vwap":2158},"2025-08-22",34.485,34.357,0.387,1.14,{"date":2162,"open":1299,"high":1960,"low":2076,"close":1361,"change":1733,"percent_change":1537,"volume":2163,"transactions":9,"vwap":1361},"2025-08-21",16900,{"date":2165,"open":2166,"high":1273,"low":2167,"close":1333,"change":2168,"percent_change":1238,"volume":976,"transactions":9,"vwap":1333},"2025-08-20",34.24,34.096001,0.118,{"date":2170,"open":2079,"high":1306,"low":1274,"close":2171,"change":2172,"percent_change":52,"volume":1261,"transactions":9,"vwap":2171},"2025-08-19",34.112,0.034,{"date":2174,"open":1318,"high":1318,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":956,"transactions":9,"vwap":2175},"2025-08-18",34.077999,-0.071,-0.21,{"date":2179,"open":2149,"high":2149,"low":2180,"close":2180,"change":2181,"percent_change":1341,"volume":2039,"transactions":9,"vwap":2180},"2025-08-15",34.149,-0.231,{"date":2183,"open":1257,"high":1257,"low":2022,"close":2184,"change":2185,"percent_change":598,"volume":2186,"transactions":9,"vwap":2184},"2025-08-14",34.38,-0.123,6200,{"date":2188,"open":1257,"high":2189,"low":1306,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-13",34.503,0.356,1.04,4900,{"date":2194,"open":1307,"high":1367,"low":1272,"close":2195,"change":2196,"percent_change":2197,"volume":1020,"transactions":9,"vwap":2195},"2025-08-12",34.147,0.389,1.15,{"date":2199,"open":1973,"high":1973,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-11",33.758,-0.202,-0.59,13700,{"date":2205,"open":2076,"high":1361,"low":1313,"close":2206,"change":2207,"percent_change":212,"volume":2208,"transactions":9,"vwap":2206},"2025-08-08",33.96,0.192,10700,{"date":2210,"open":1325,"high":1325,"low":2211,"close":2212,"change":2213,"percent_change":1384,"volume":1133,"transactions":9,"vwap":2212},"2025-08-07",33.6,33.768,-0.182,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2110,"change":2218,"percent_change":1907,"volume":2192,"transactions":9,"vwap":2110},"2025-08-06",34.25,33.855,0.009,{"date":2220,"open":2149,"high":2149,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":808,"transactions":9,"vwap":2222},"2025-08-05",33.891,33.941,-0.308,-0.9,{"date":2226,"open":1274,"high":2227,"low":1266,"close":2028,"change":862,"percent_change":2228,"volume":1310,"transactions":9,"vwap":2028},"2025-08-04",34.29,1.6,{"date":2230,"open":1830,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":509,"volume":863,"transactions":9,"vwap":2233},"2025-08-01",33.765,33.42,33.709,-0.15,{"date":2236,"open":1988,"high":1988,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":1148,"transactions":9,"vwap":2237},"2025-07-31",33.859,-0.857,-2.47,{"date":2241,"open":1916,"high":2242,"low":1948,"close":2011,"change":1252,"percent_change":703,"volume":942,"transactions":9,"vwap":2011},"2025-07-30",34.889,{"date":2244,"open":1879,"high":1879,"low":2245,"close":2001,"change":1309,"percent_change":1625,"volume":2118,"transactions":9,"vwap":2001},"2025-07-29",34.635,{"date":2247,"open":1761,"high":1761,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1528,"transactions":9,"vwap":2249},"2025-07-28",34.591,34.597,-0.142,-0.41,{"date":2253,"open":1989,"high":1753,"low":1989,"close":2254,"change":2255,"percent_change":934,"volume":1207,"transactions":9,"vwap":2254},"2025-07-25",34.739,0.211,{"date":2257,"open":1947,"high":2258,"low":1366,"close":2259,"change":2035,"percent_change":300,"volume":1156,"transactions":9,"vwap":2259},"2025-07-24",34.69,34.528,{"date":2261,"open":2227,"high":2262,"low":2263,"close":1903,"change":231,"percent_change":2264,"volume":1686,"transactions":9,"vwap":1903},"2025-07-23",34.471,34.212,1.06,{"date":2266,"open":1251,"high":1955,"low":2267,"close":1251,"change":300,"percent_change":1975,"volume":1950,"transactions":9,"vwap":1251},"2025-07-22",33.93,{"date":2269,"open":1809,"high":1874,"low":2143,"close":2143,"change":2270,"percent_change":282,"volume":1261,"transactions":9,"vwap":2143},"2025-07-21",-0.02,{"date":2272,"open":1333,"high":1333,"low":2273,"close":2206,"change":2274,"percent_change":1493,"volume":1499,"transactions":9,"vwap":2206},"2025-07-18",33.892,-0.154,{"date":2276,"open":2133,"high":2079,"low":2133,"close":2086,"change":2277,"percent_change":1749,"volume":1851,"transactions":9,"vwap":2086},"2025-07-17",0.049,{"date":2279,"open":1299,"high":2033,"low":2280,"close":2103,"change":1289,"percent_change":135,"volume":935,"transactions":9,"vwap":2103},"2025-07-16",33.725,{"date":2282,"open":1359,"high":1359,"low":2283,"close":2284,"change":1716,"percent_change":741,"volume":2285,"transactions":9,"vwap":2284},"2025-07-15",33.8,33.865,7900,{"date":2287,"open":1973,"high":2288,"low":1973,"close":2289,"change":2290,"percent_change":2008,"volume":1473,"transactions":9,"vwap":2289},"2025-07-14",34.27,34.185,-0.027,{"date":2292,"open":2293,"high":2293,"low":1955,"close":2263,"change":2294,"percent_change":2295,"volume":1797,"transactions":9,"vwap":2263},"2025-07-11",34.41,-0.293,-0.85,{"date":2297,"open":2216,"high":1707,"low":2216,"close":2298,"change":2299,"percent_change":983,"volume":2300,"transactions":9,"vwap":2298},"2025-07-10",34.505,0.225,4700,{"date":2302,"open":1954,"high":1954,"low":1256,"close":2149,"change":1573,"percent_change":2073,"volume":1514,"transactions":9,"vwap":2149},"2025-07-09",{"date":2304,"open":2022,"high":2305,"low":2081,"close":2033,"change":425,"percent_change":2135,"volume":2306,"transactions":9,"vwap":2033},"2025-07-08",34.219,1600,{"date":2308,"open":1930,"high":1930,"low":2309,"close":2062,"change":2310,"percent_change":2202,"volume":1081,"transactions":9,"vwap":2062},"2025-07-07",34.0019989,-0.204,{"date":2312,"open":1257,"high":2293,"low":1256,"close":1257,"change":2313,"percent_change":1740,"volume":2314,"transactions":9,"vwap":1257},"2025-07-03",0.175,193900,{"date":2316,"open":1251,"high":2317,"low":1251,"close":2318,"change":2319,"percent_change":1733,"volume":2192,"transactions":9,"vwap":2318},"2025-07-02",34.269,34.215,-0.089,{"date":2321,"open":2322,"high":1257,"low":2322,"close":2323,"change":1124,"percent_change":1355,"volume":1020,"transactions":9,"vwap":2323},"2025-07-01",34.135,34.304,{"date":2325,"open":2081,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":150,"volume":833,"transactions":9,"vwap":2326},"2025-06-30",34.163,33.981,0.248,{"date":2330,"open":2033,"high":2080,"low":2331,"close":2332,"change":1079,"percent_change":2073,"volume":1043,"transactions":9,"vwap":2332},"2025-06-27",33.869,33.915,{"date":2334,"open":1274,"high":1256,"low":2126,"close":2335,"change":2336,"percent_change":1132,"volume":2100,"transactions":9,"vwap":2335},"2025-06-26",33.767,0.107,{"date":2338,"open":2339,"high":2339,"low":2098,"close":2340,"change":2341,"percent_change":598,"volume":1528,"transactions":9,"vwap":2340},"2025-06-25",37.16,33.66,-0.121,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":1214,"volume":1303,"transactions":9,"vwap":2346},"2025-06-24",33.585,33.809,33.781,0.378,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2353,"percent_change":88,"volume":2002,"transactions":9,"vwap":2351},"2025-06-23",33.225,33.403,32.92,0.369,{"date":2355,"open":2098,"high":2098,"low":2356,"close":2357,"change":1309,"percent_change":626,"volume":1193,"transactions":9,"vwap":2357},"2025-06-20",32.995,33.034,{"date":2359,"open":2360,"high":1278,"low":2361,"close":2361,"change":1116,"percent_change":2362,"volume":1133,"transactions":9,"vwap":2361},"2025-06-18",33.24,32.97,-0.55,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":1797,"transactions":9,"vwap":2368},"2025-06-17",33.36,33.425,33.11,33.153,-0.297,-0.89,{"date":2372,"open":2373,"high":1326,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1020,"transactions":9,"vwap":2375},"2025-06-16",33.43,33.373,33.45,0.297,0.9,{"date":2379,"open":2380,"high":2381,"low":2368,"close":2368,"change":2382,"percent_change":656,"volume":895,"transactions":9,"vwap":2368},"2025-06-13",33.44,33.54,-0.579,{"date":2384,"open":2385,"high":1313,"low":2385,"close":2386,"change":2387,"percent_change":66,"volume":1081,"transactions":9,"vwap":2386},"2025-06-12",33.63,33.732,-0.018,{"date":2389,"open":2125,"high":1815,"low":2390,"close":2391,"change":2146,"percent_change":2146,"volume":968,"transactions":9,"vwap":2391},"2025-06-11",33.72,33.75,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2391,"change":167,"percent_change":231,"volume":1938,"transactions":9,"vwap":2391},"2025-06-10",33.74,33.895,33.61,{"date":2398,"open":1279,"high":1815,"low":2385,"close":2385,"change":2399,"percent_change":1963,"volume":950,"transactions":9,"vwap":2385},"2025-06-09",-0.243,{"date":2401,"open":2029,"high":2029,"low":1279,"close":2402,"change":2403,"percent_change":1957,"volume":935,"transactions":9,"vwap":2402},"2025-06-06",33.873,0.213,{"date":2405,"open":2110,"high":2110,"low":2121,"close":2340,"change":2319,"percent_change":1733,"volume":935,"transactions":9,"vwap":2340},"2025-06-05",{"date":2407,"open":1313,"high":1272,"low":2121,"close":1327,"change":1079,"percent_change":2073,"volume":1686,"transactions":9,"vwap":1327},"2025-06-04",{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1238,"volume":1528,"transactions":9,"vwap":2413},"2025-06-03",33.52,33.609,33.31,33.601,0.117,{"date":2416,"open":2417,"high":2410,"low":2418,"close":2419,"change":1309,"percent_change":626,"volume":2420,"transactions":9,"vwap":2419},"2025-06-02",33.23,33.2,33.484,6600,{"date":2422,"open":2423,"high":2381,"low":2424,"close":2232,"change":66,"percent_change":2234,"volume":1035,"transactions":9,"vwap":2232},"2025-05-30",33.26,33.19,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":934,"volume":911,"transactions":9,"vwap":2429},"2025-05-29",33.51,33.25,33.47,0.203,{"date":2432,"open":2375,"high":1300,"low":2433,"close":2433,"change":2434,"percent_change":2054,"volume":2118,"transactions":9,"vwap":2433},"2025-05-28",33.267,-0.128,{"date":2436,"open":2437,"high":2429,"low":2438,"close":2439,"change":2440,"percent_change":1595,"volume":2039,"transactions":9,"vwap":2439},"2025-05-27",33.35,33.28,33.395,0.485,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2135,"percent_change":2446,"volume":1170,"transactions":9,"vwap":2444},"2025-05-23",32.84,32.91,32.788,-0.48,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":490,"percent_change":111,"volume":1797,"transactions":9,"vwap":2451},"2025-05-22",34.77,33.037998,33.07,{"date":2453,"open":1335,"high":1335,"low":2454,"close":2418,"change":22,"percent_change":2455,"volume":1193,"transactions":9,"vwap":2418},"2025-05-21",33.162,-1.92,{"date":2457,"open":2133,"high":1274,"low":2391,"close":1272,"change":2458,"percent_change":1733,"volume":2420,"transactions":9,"vwap":1272},"2025-05-20",-0.087,{"date":2460,"open":2461,"high":1809,"low":2461,"close":2462,"change":2463,"percent_change":1066,"volume":1261,"transactions":9,"vwap":2462},"2025-05-19",33.71,33.937,0.101,{"date":2465,"open":1821,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":903,"transactions":9,"vwap":2468},"2025-05-16",33.919,33.539,33.836,0.346,1.03,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1448,"transactions":9,"vwap":2474},"2025-05-15",32.82,33.49,0.436,1.32,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2274,"percent_change":1454,"volume":1027,"transactions":9,"vwap":2481},"2025-05-14",33.080002,33.129,33.054001,{"date":2483,"open":2484,"high":2232,"low":2485,"close":2486,"change":2487,"percent_change":145,"volume":1310,"transactions":9,"vwap":2486},"2025-05-13",33.27,33.15,33.208,-0.062,{"date":2489,"open":2490,"high":2484,"low":2444,"close":2484,"change":2491,"percent_change":2492,"volume":1473,"transactions":9,"vwap":2484},"2025-05-12",33.077,0.812,2.5,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1918,"percent_change":997,"volume":1027,"transactions":9,"vwap":2497},"2025-05-09",32.67,32.33,32.458,{"date":2499,"open":2444,"high":2444,"low":2500,"close":2501,"change":2313,"percent_change":862,"volume":1514,"transactions":9,"vwap":2501},"2025-05-08",32.36,32.565,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":328,"volume":1303,"transactions":9,"vwap":2507},"2025-05-07",32.288,32.43,32.049999,32.39,0.224,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":1081,"transactions":9,"vwap":2513},"2025-05-06",32.26,31.99,32.166,-0.374,-1.15,{"date":2517,"open":2518,"high":25,"low":2518,"close":2519,"change":2520,"percent_change":1066,"volume":1020,"transactions":9,"vwap":2519},"2025-05-05",32.243,32.54,0.096,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1109,"volume":2420,"transactions":9,"vwap":2526},"2025-05-02",32.56,32.61,32.32,32.444,0.414,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2532,"change":1268,"percent_change":172,"volume":1118,"transactions":9,"vwap":2532},"2025-05-01",32.107,31.89,32.029999,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":1118,"transactions":9,"vwap":2536},"2025-04-30",31.41,32.040001,0.412,1.3,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":317,"volume":2546,"transactions":9,"vwap":2544},"2025-04-29",31.43,31.77,31.36,31.628,0.274,22600,{"date":182,"open":2548,"high":2548,"low":178,"close":2549,"change":1586,"percent_change":607,"volume":2550,"transactions":9,"vwap":2549},31.48,31.354,2900]