[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TOLZ":3,"homepage-market-summary":29,"stock-historical-TOLZ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TOLZ","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},"ProShares DJ Brookfield Global Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0768,1.713768,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.7,55.38,55.2401,55.25,0.45,0.81,7673.286913,62.22,52.39,23188.311089575396,33.7,3153,{"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":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22088,8062054.394573,3.28,"2025-04-28",[183,186,196,205,215,225,235,245,255,263,273,283,292,302,313,324,335,346,356,367,377,386,397,407,418,429,439,450,460,471,481,490,500,510,519,530,540,550,560,570,580,590,600,609,617,627,636,645,652,661,670,679,687,698,707,717,727,738,748,755,765,775,784,794,801,808,817,823,827,831,838,843,849,854,861,867,872,879,885,891,899,904,911,919,927,932,938,945,952,957,962,967,974,979,986,993,999,1005,1011,1019,1025,1030,1035,1041,1046,1049,1053,1059,1064,1073,1079,1082,1088,1094,1098,1101,1106,1111,1116,1118,1122,1125,1129,1133,1137,1145,1152,1158,1164,1168,1171,1176,1182,1187,1192,1197,1200,1204,1209,1213,1218,1222,1226,1232,1239,1242,1246,1250,1256,1260,1265,1269,1273,1279,1282,1288,1294,1300,1305,1309,1313,1316,1319,1323,1327,1330,1335,1342,1346,1353,1357,1363,1369,1377,1383,1391,1396,1401,1407,1413,1417,1423,1429,1434,1440,1447,1453,1459,1464,1470,1476,1482,1487,1492,1498,1503,1508,1514,1521,1528,1533,1537,1540,1544,1549,1554,1558,1563,1566,1570,1575,1579,1584,1589,1593,1598,1605,1608,1612,1615,1619,1624,1629,1634,1639,1642,1645,1647,1650,1654,1659,1665,1670,1675,1680,1685,1690,1696,1700,1702,1705,1707,1709,1712,1714,1719,1724,1726,1732,1737,1742,1746,1751,1753,1755,1758,1761,1763,1765,1769,1773,1776,1778,1782,1785,1789,1792,1795,1798,1803,1805,1809,1814,1820,1825,1828,1832,1838,1842,1844,1848,1851,1853,1856,1859,1862,1866,1868,1874,1878,1881,1883,1887,1889,1892,1895,1899,1902,1906,1910,1916,1921,1923,1928,1931,1933,1936,1939,1942,1945,1950,1956,1961,1966,1969,1974,1978,1982,1986,1988,1992,1995,1998,2000,2002,2007,2010,2012,2014,2016,2020,2024,2031,2035,2037,2040,2045,2047,2051,2055,2059,2064,2066,2068,2073,2076,2079,2081,2083,2086,2088,2090,2094,2097,2101,2106,2109,2115,2119,2121,2124,2126,2128,2130,2132],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},189,55.5055,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",55.22,55.2507,55.03,-0.46,-0.83,8113.668671,329,55.1579,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",55.18,55.71,0.66,1.2,6205.874037,245,55.4586,{"date":206,"open":207,"high":198,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",54.8,54.67,55.05,0.16,0.29,4937.331633,158,54.9488,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",54.54,55.01,54.89,0.55,1.01,12116.194605,328,54.871,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":145,"volume":232,"transactions":233,"vwap":234},"2026-10-01",53.970244,54.44,53.9,54.34,-0.106,10961.689356,203,54.3243,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",54.99,54.435,54.446,-0.164,-0.3,21769.274138,274,54.5862,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":223,"vwap":254},"2026-09-29",54.66,54.75,54.37,54.61,-0.486,-0.88,13181.361572,54.6154,{"date":256,"open":257,"high":257,"low":207,"close":258,"change":259,"percent_change":241,"volume":260,"transactions":261,"vwap":262},"2026-09-28",55.23,55.096,-0.1643,7146.050146,293,55.0084,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":111,"volume":270,"transactions":271,"vwap":272},"2026-09-25",55.11,55.35,54.97,55.2603,-0.2136,8252.376023,209,55.1004,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",55.85,55.46,55.4739,-0.2138,-0.38,5829.365283,309,55.5514,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":233,"vwap":291},"2026-09-23",56.18,55.66,55.6877,-1.2866,-2.26,67034.462176,55.9168,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",57.05,57.31,56.9743,-0.1857,-0.32,5034.9085,152,57.118,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",57.32,57.57,57.14,57.16,-0.089,-0.16,14402.120898,219,57.3721,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",57.12,57.47,57.09,57.249,-0.2099,-0.37,6939.144589,160,57.2656,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",57.34,57.5149,57.245,57.4589,0.4412,0.77,6898.162608,156,57.4316,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",57.39,57.61,56.73,57.0177,-0.1173,-0.21,6934.388755,351,57.2297,{"date":347,"open":295,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",57.41,57.01,57.135,-0.2006,-0.35,32391.82784,352,57.2667,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",57.54,57.68,57.23,57.3356,-0.4118,-0.71,10567.1061,213,57.5139,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",58.17,57.73,57.7474,-0.0739,-0.13,4832.796714,134,57.9657,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",58.08,57.8213,-0.6724,-1.15,5043.6814,170,57.9586,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",59.05,59.2351,58.3,58.4937,-0.4841,-0.82,6458.796435,146,58.72,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",58.565,59.12,58.9778,0.2315,0.39,3976.534127,145,58.8813,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",58.6,58.8099,58.46,58.7463,-0.1062,-0.18,13490.719264,202,58.67,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",58.79,59.11,58.695,58.8525,0.2853,0.49,3234.736058,89,58.8837,{"date":430,"open":411,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",58.68,58.06,58.5672,-0.3628,-0.62,8506.800964,185,58.506,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",58.83,58.94,58.49,58.93,0.19,0.32,20485.423301,197,58.7197,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":279,"volume":457,"transactions":458,"vwap":459},"2026-08-31",58.725,58.845,58.58,58.74,-0.2224,14861.007392,224,58.7176,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",59.2976,59.365,58.92,58.9624,-0.2434,-0.41,4432.993141,135,59.045,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",59.38,58.95,59.2058,-0.5296,-0.89,7124.563,131,59.4324,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":200,"volume":487,"transactions":488,"vwap":489},"2026-08-26",59.24,59.7993,59.7354,0.3897,4161.811306,91,59.6654,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",59.14,59.47,59.3457,0.1619,0.27,6284.28904,236,59.3766,{"date":501,"open":502,"high":503,"low":441,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",58.91,59.23,59.1838,0.2368,0.4,16636.146,168,59.1341,{"date":511,"open":512,"high":513,"low":442,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":448,"vwap":518},"2026-08-21",59.82,59.96,58.947,-0.5616,-0.94,13167.9601,59.1569,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",59.65,59.92,59.5,59.5086,0.0797,0.13,6627.030659,124,59.6551,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",59.515,59.21,59.4289,-0.1957,-0.33,4979.2889,104,59.3806,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",59.845,59.59,59.6246,0.5668,0.96,6219.494729,157,59.7108,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",59.435,58.991,59.0578,-0.5106,-0.86,24434.006939,182,59.2509,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":506,"volume":567,"transactions":568,"vwap":569},"2026-08-14",59.44,59.67,59.3597,59.5684,0.2389,4962.967673,154,59.4848,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":52,"volume":577,"transactions":578,"vwap":579},"2026-08-13",59.42,59.4521,59.26,59.3295,0.0606,5102.629545,141,59.3518,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",59.17,59.3978,59.2689,0.1495,0.25,4299.812487,130,59.27,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":425,"volume":597,"transactions":598,"vwap":599},"2026-08-11",59.175,59.2309,59.02,59.1194,0.2894,4147.441632,127,59.1233,{"date":601,"open":602,"high":602,"low":603,"close":441,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",58.97,58.655,-0.1269,-0.22,5919.332033,114,58.8286,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":588,"vwap":616},"2026-08-07",59.46,58.9569,-0.1536,-0.26,3671.1846,59.1881,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",59.22,59.1,59.1105,0.1745,0.3,8469.7179,121,59.1823,{"date":628,"open":470,"high":470,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",58.795,58.936,-0.7318,-1.23,4867.281802,100,58.9657,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":526,"volume":642,"transactions":643,"vwap":644},"2026-08-04",59.13,59.8,59.6678,0.0791,3819.188277,235,59.5555,{"date":646,"open":647,"high":647,"low":562,"close":648,"change":649,"percent_change":241,"volume":650,"transactions":213,"vwap":651},"2026-08-03",60,59.5887,-0.1813,15140.278076,59.6054,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":157,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",59.6,60.1,59.77,-0.7,24401.9388,380,59.8998,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":625,"vwap":669},"2026-07-30",59.84,60.19,59.751,0.2457,0.41,5719.094493,59.894,{"date":671,"open":672,"high":673,"low":656,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":395,"vwap":678},"2026-07-29",60.3,60.339,59.9443,-0.0498,-0.08,11684.4381,60.0086,{"date":680,"open":672,"high":681,"low":682,"close":682,"change":683,"percent_change":506,"volume":684,"transactions":685,"vwap":686},"2026-07-28",60.51,59.9941,0.239,7415.9331,138,60.1934,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",60.2,60.21,59.735,59.7551,-0.9353,-1.54,26956.201256,271,59.9696,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":548,"vwap":706},"2026-07-24",60.84,61.0296,60.6904,0.1303,0.22,23148.877107,60.7592,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":578,"vwap":716},"2026-07-23",60.54,60.72,60.4114,60.5601,-0.1192,-0.2,5490.396066,60.5798,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",60.15,60.73,60.6793,0.8427,1.41,5246.582345,167,60.5897,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",59.9,59.91,59.635,59.8366,-0.4334,-0.72,63986.828489,310,59.7959,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":320,"volume":745,"transactions":746,"vwap":747},"2026-07-20",60.4,60.8144,60.1801,60.27,-0.2252,300140.084875,495,60.4943,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":641,"percent_change":526,"volume":753,"transactions":528,"vwap":754},"2026-07-17",61.0026,60.36,60.4952,4067.785987,60.6527,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":425,"volume":762,"transactions":763,"vwap":764},"2026-07-16",60.37,60.5,60.0951,60.4161,0.2961,8837.037155,340,60.2958,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",60.67,60.085,60.12,-0.3021,-0.5,5338.429318,205,60.2359,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":568,"vwap":783},"2026-07-14",60.57,60.2504,60.4221,0.2202,0.37,4865.611348,60.3812,{"date":785,"open":786,"high":740,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",60.28,60.0917,60.2019,0.3619,0.6,10108.648797,222,60.3085,{"date":795,"open":796,"high":797,"low":798,"close":663,"change":799,"percent_change":526,"volume":800,"transactions":9,"vwap":663},"2026-07-10",59.56,59.87,59.55,0.08,7800,{"date":802,"open":797,"high":803,"low":804,"close":805,"change":806,"percent_change":157,"volume":807,"transactions":9,"vwap":805},"2026-07-09",59.97,59.63,59.76,-0.25,4500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",59.98,60.060001,59.83,60.0099983,-0.09,-0.15,5100,{"date":818,"open":810,"high":819,"low":805,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",60.099998,0.88,1.49,3300,{"date":824,"open":796,"high":825,"low":619,"close":619,"change":320,"percent_change":435,"volume":826,"transactions":9,"vwap":619},"2026-07-06",59.57,4800,{"date":828,"open":503,"high":543,"low":421,"close":543,"change":546,"percent_change":829,"volume":830,"transactions":9,"vwap":543},"2026-07-02",1.64,5900,{"date":832,"open":833,"high":833,"low":409,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",58.77,58.63,-0.64,-1.08,8800,{"date":839,"open":656,"high":656,"low":574,"close":589,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":589},"2026-06-30",-0.55,-0.92,23700,{"date":844,"open":845,"high":845,"low":846,"close":512,"change":37,"percent_change":847,"volume":848,"transactions":9,"vwap":512},"2026-06-29",60.31,59.7,-0.78,11300,{"date":850,"open":810,"high":851,"low":810,"close":852,"change":72,"percent_change":220,"volume":853,"transactions":9,"vwap":852},"2026-06-26",60.38,60.29,7300,{"date":855,"open":856,"high":769,"low":857,"close":513,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":513},"2026-06-25",60.029999,59.75,0.47,0.79,5500,{"date":862,"open":863,"high":863,"low":492,"close":864,"change":865,"percent_change":694,"volume":866,"transactions":9,"vwap":864},"2026-06-24",59.52,59.49,-0.93,4300,{"date":868,"open":730,"high":869,"low":812,"close":869,"change":870,"percent_change":820,"volume":871,"transactions":9,"vwap":869},"2026-06-23",60.42,0.53,12800,{"date":873,"open":874,"high":819,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",59.69,59.89,0.26,0.44,14900,{"date":880,"open":881,"high":882,"low":523,"close":804,"change":883,"percent_change":414,"volume":884,"transactions":9,"vwap":804},"2026-06-18",59.58,59.88,-0.11,11100,{"date":886,"open":852,"high":852,"low":543,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",59.74,-0.76,-1.26,320000,{"date":892,"open":893,"high":894,"low":895,"close":758,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":758},"2026-06-16",60.49,60.86,60.41,-0.07,-0.12,23000,{"date":900,"open":901,"high":901,"low":777,"close":777,"change":902,"percent_change":734,"volume":903,"transactions":9,"vwap":777},"2026-06-15",60.91,-0.44,75800,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":167,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",60.61,61.25,61.0099983,0.2,11200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":623,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-11",60.88,61.41,60.76,60.89,0.5,22400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",60.39,60.8,60.59,0.38,0.63,9100,{"date":928,"open":929,"high":743,"low":811,"close":690,"change":876,"percent_change":930,"volume":931,"transactions":9,"vwap":690},"2026-06-09",60.24,0.43,7100,{"date":933,"open":851,"high":851,"low":797,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",59.95,-0.68,-1.12,2800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":676,"percent_change":373,"volume":944,"transactions":9,"vwap":943},"2026-06-05",60.45,61,60.44,60.63,5600,{"date":946,"open":947,"high":710,"low":856,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",60.32,60.71,0.71,1.18,4000,{"date":953,"open":893,"high":923,"low":647,"close":647,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":647},"2026-06-03",-0.06,-0.1,4700,{"date":958,"open":959,"high":769,"low":959,"close":811,"change":960,"percent_change":22,"volume":961,"transactions":9,"vwap":811},"2026-06-02",59.51,0.48,3800,{"date":963,"open":964,"high":965,"low":863,"close":881,"change":320,"percent_change":435,"volume":966,"transactions":9,"vwap":881},"2026-06-01",59.54,59.73,13200,{"date":968,"open":969,"high":970,"low":729,"close":934,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":934},"2026-05-29",60.049999,60.16,-0.58,-0.96,20700,{"date":975,"open":976,"high":976,"low":758,"close":977,"change":111,"percent_change":835,"volume":978,"transactions":9,"vwap":977},"2026-05-28",60.92,60.53,9300,{"date":980,"open":981,"high":982,"low":976,"close":976,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":976},"2026-05-27",61.27,61.36,-0.6,-0.98,7500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":840,"volume":910,"transactions":9,"vwap":991},"2026-05-26",61.9,61.97,61.49,61.52,-0.34,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":172,"percent_change":66,"volume":956,"transactions":9,"vwap":998},"2026-05-22",61.75,61.92,61.58,61.86,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":924,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",61.46,61.89,0.62,8700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":172,"percent_change":66,"volume":1010,"transactions":9,"vwap":1009},"2026-05-20",61.87,61.32,61.51,8900,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-19",60.74,61.63,61.54,0.67,1.1,50700,{"date":1020,"open":1021,"high":913,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1004,"transactions":9,"vwap":1022},"2026-05-18",60.58,60.87,0.65,1.08,{"date":1026,"open":895,"high":895,"low":1027,"close":1028,"change":393,"percent_change":162,"volume":1029,"transactions":9,"vwap":1028},"2026-05-15",60.13,60.22,41700,{"date":1031,"open":1032,"high":1033,"low":908,"close":1034,"change":496,"percent_change":877,"volume":830,"transactions":9,"vwap":1034},"2026-05-14",61.080002,61.2,61.040001,{"date":1036,"open":1037,"high":1038,"low":743,"close":1039,"change":897,"percent_change":714,"volume":1040,"transactions":9,"vwap":1039},"2026-05-13",60.43,60.78,60.77,5400,{"date":1042,"open":1037,"high":1043,"low":1037,"close":916,"change":1044,"percent_change":135,"volume":1045,"transactions":9,"vwap":916},"2026-05-12",60.98,0.36,11500,{"date":1047,"open":970,"high":1048,"low":970,"close":977,"change":870,"percent_change":820,"volume":842,"transactions":9,"vwap":977},"2026-05-11",60.7,{"date":1050,"open":947,"high":869,"low":647,"close":647,"change":614,"percent_change":1051,"volume":1052,"transactions":9,"vwap":647},"2026-05-08",-0.43,5300,{"date":1054,"open":1055,"high":895,"low":1027,"close":1056,"change":435,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-07",60.23,60.26,-1.02,6000,{"date":1060,"open":1061,"high":1061,"low":700,"close":913,"change":1062,"percent_change":902,"volume":1063,"transactions":9,"vwap":913},"2026-05-06",61.39,-0.27,6200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",61.35,61.45,61.09,61.15,0.03,0.05,6700,{"date":1074,"open":1068,"high":1075,"low":922,"close":1076,"change":1077,"percent_change":111,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",61.18,61.12,-0.24,15200,{"date":1080,"open":1009,"high":1014,"low":1081,"close":982,"change":320,"percent_change":983,"volume":1040,"transactions":9,"vwap":982},"2026-05-01",61.33,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1010,"transactions":9,"vwap":1085},"2026-04-30",61.07,61.73,1.65,2.75,{"date":1089,"open":1090,"high":1091,"low":513,"close":1092,"change":241,"percent_change":771,"volume":1093,"transactions":9,"vwap":1092},"2026-04-29",60.11,60.25,60.080002,21600,{"date":1095,"open":934,"high":681,"low":934,"close":851,"change":1096,"percent_change":331,"volume":1097,"transactions":9,"vwap":851},"2026-04-28",0.46,7200,{"date":1099,"open":1027,"high":947,"low":797,"close":522,"change":815,"percent_change":806,"volume":1100,"transactions":9,"vwap":522},"2026-04-27",6100,{"date":1102,"open":811,"high":1055,"low":1103,"close":1104,"change":815,"percent_change":806,"volume":1105,"transactions":9,"vwap":1104},"2026-04-24",59.94,60.07,3700,{"date":1107,"open":1104,"high":1028,"low":882,"close":1028,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1028},"2026-04-23",0.64,1.07,24700,{"date":1112,"open":1113,"high":1113,"low":1114,"close":881,"change":210,"percent_change":496,"volume":1115,"transactions":9,"vwap":881},"2026-04-22",59.85,59.48,24300,{"date":1117,"open":729,"high":729,"low":572,"close":572,"change":840,"percent_change":841,"volume":800,"transactions":9,"vwap":572},"2026-04-21",{"date":1119,"open":672,"high":1120,"low":513,"close":803,"change":373,"percent_change":605,"volume":1121,"transactions":9,"vwap":803},"2026-04-20",60.35,14300,{"date":1123,"open":664,"high":664,"low":804,"close":819,"change":897,"percent_change":714,"volume":1124,"transactions":9,"vwap":819},"2026-04-17",6600,{"date":1126,"open":1127,"high":940,"low":882,"close":1028,"change":799,"percent_change":526,"volume":1128,"transactions":9,"vwap":1028},"2026-04-16",60.18,7000,{"date":1130,"open":869,"high":869,"low":1131,"close":1131,"change":191,"percent_change":888,"volume":1132,"transactions":9,"vwap":1131},"2026-04-15",60.14,22500,{"date":1134,"open":1120,"high":1135,"low":786,"close":1135,"change":815,"percent_change":806,"volume":1136,"transactions":9,"vwap":1135},"2026-04-14",60.6,24100,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",61.31,60.65,60.75,-0.79,-1.28,296800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1015,"change":1150,"percent_change":1151,"volume":853,"transactions":9,"vwap":1015},"2026-04-10",61.69,61.74,61.48,-0.17,-0.28,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":446,"percent_change":1157,"volume":1097,"transactions":9,"vwap":1156},"2026-04-09",61.64,62.0099983,61.71,0.52,{"date":1159,"open":1008,"high":1160,"low":916,"close":1061,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1061},"2026-04-08",61.4,0.35,0.57,13300,{"date":1165,"open":977,"high":1034,"low":977,"close":1034,"change":781,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1034},"2026-04-07",0.61,10200,{"date":1169,"open":943,"high":1039,"low":1021,"close":767,"change":1070,"percent_change":1071,"volume":1170,"transactions":9,"vwap":767},"2026-04-06",16800,{"date":1172,"open":786,"high":1173,"low":786,"close":1173,"change":1003,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-02",60.64,1.03,2300,{"date":1177,"open":1027,"high":1027,"low":875,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-01",60.02,0.04,0.07,4900,{"date":1183,"open":929,"high":929,"low":1184,"close":810,"change":1185,"percent_change":924,"volume":1186,"transactions":9,"vwap":810},"2026-03-31",59.66,0.23,10900,{"date":1188,"open":1090,"high":743,"low":1189,"close":857,"change":1190,"percent_change":1185,"volume":1191,"transactions":9,"vwap":857},"2026-03-30",59.62,0.14,10100,{"date":1193,"open":543,"high":1104,"low":523,"close":1194,"change":1195,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-27",59.61,0,18700,{"date":1198,"open":473,"high":663,"low":473,"close":1194,"change":896,"percent_change":897,"volume":1199,"transactions":9,"vwap":1194},"2026-03-26",6900,{"date":1201,"open":730,"high":730,"low":1202,"close":1202,"change":1203,"percent_change":172,"volume":822,"transactions":9,"vwap":1202},"2026-03-25",59.68,-0.02,{"date":1205,"open":819,"high":743,"low":846,"close":846,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":846},"2026-03-24",0.11,0.18,12100,{"date":1210,"open":825,"high":875,"low":1211,"close":543,"change":135,"percent_change":175,"volume":1212,"transactions":9,"vwap":543},"2026-03-23",59.28,7700,{"date":1214,"open":786,"high":977,"low":1215,"close":1215,"change":45,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-20",59,-2.3,13900,{"date":1219,"open":1113,"high":1220,"low":1113,"close":921,"change":876,"percent_change":930,"volume":1221,"transactions":9,"vwap":921},"2026-03-19",60.66,40300,{"date":1223,"open":915,"high":915,"low":1027,"close":1027,"change":477,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1027},"2026-03-18",-1.46,9500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":799,"percent_change":526,"volume":1231,"transactions":9,"vwap":1230},"2026-03-17",61.37,61.5,61.02,15600,{"date":1233,"open":1234,"high":1234,"low":710,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-16",61.13,60.94,0.34,0.56,10600,{"date":1240,"open":943,"high":1043,"low":893,"close":1135,"change":496,"percent_change":21,"volume":1241,"transactions":9,"vwap":1135},"2026-03-13",30000,{"date":1243,"open":1056,"high":1043,"low":1056,"close":1244,"change":309,"percent_change":614,"volume":1245,"transactions":9,"vwap":1244},"2026-03-12",60.33,176800,{"date":1247,"open":743,"high":1039,"low":743,"close":893,"change":1248,"percent_change":586,"volume":1249,"transactions":9,"vwap":893},"2026-03-11",0.15,8100,{"date":1251,"open":942,"high":1252,"low":1253,"close":1253,"change":536,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-10",60.83,60.34,-0.54,5200,{"date":1257,"open":942,"high":1258,"low":845,"close":767,"change":1150,"percent_change":1151,"volume":1259,"transactions":9,"vwap":767},"2026-03-09",60.81,27200,{"date":1261,"open":921,"high":1262,"low":921,"close":700,"change":1263,"percent_change":1070,"volume":1264,"transactions":9,"vwap":700},"2026-03-06",60.96,0.02,19300,{"date":1266,"open":1069,"high":1069,"low":923,"close":1267,"change":971,"percent_change":516,"volume":1268,"transactions":9,"vwap":1267},"2026-03-05",60.82,38200,{"date":1270,"open":1271,"high":1014,"low":1272,"close":1160,"change":1070,"percent_change":1071,"volume":1115,"transactions":9,"vwap":1160},"2026-03-04",61.55,60.97,{"date":1274,"open":1275,"high":1276,"low":893,"close":1228,"change":1277,"percent_change":1278,"volume":1196,"transactions":9,"vwap":1228},"2026-03-03",61.11,61.6,-0.85,-1.37,{"date":1280,"open":1148,"high":24,"low":1281,"close":24,"change":1207,"percent_change":211,"volume":1199,"transactions":9,"vwap":24},"2026-03-02",61.7,{"date":1283,"open":1009,"high":1284,"low":1009,"close":1285,"change":1162,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-27",62.099998,62.040001,0.93,17900,{"date":1289,"open":1139,"high":1014,"low":1139,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-26",61.47,0.17,0.28,14600,{"date":1295,"open":1296,"high":1139,"low":1141,"close":1297,"change":1298,"percent_change":1248,"volume":1299,"transactions":9,"vwap":1297},"2026-02-25",60.99,61.3,0.09,9800,{"date":1301,"open":1302,"high":1302,"low":1235,"close":1303,"change":1180,"percent_change":1206,"volume":1304,"transactions":9,"vwap":1303},"2026-02-24",61.42,61.21,16700,{"date":1306,"open":1262,"high":1160,"low":1262,"close":1307,"change":211,"percent_change":960,"volume":1308,"transactions":9,"vwap":1307},"2026-02-23",61.14,5000,{"date":1310,"open":758,"high":1022,"low":893,"close":1311,"change":623,"percent_change":917,"volume":1312,"transactions":9,"vwap":1311},"2026-02-20",60.85,17200,{"date":1314,"open":1055,"high":923,"low":819,"close":1315,"change":586,"percent_change":667,"volume":1312,"transactions":9,"vwap":1315},"2026-02-19",60.55,{"date":1317,"open":908,"high":908,"low":672,"close":672,"change":935,"percent_change":936,"volume":1318,"transactions":9,"vwap":672},"2026-02-18",8400,{"date":1320,"open":1321,"high":1321,"low":915,"close":1043,"change":1150,"percent_change":1151,"volume":1322,"transactions":9,"vwap":1043},"2026-02-17",61.24,27000,{"date":1324,"open":1104,"high":1075,"low":1104,"close":1069,"change":950,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1069},"2026-02-13",1.97,25300,{"date":1328,"open":512,"high":1056,"low":512,"close":803,"change":960,"percent_change":22,"volume":1329,"transactions":9,"vwap":803},"2026-02-12",12500,{"date":1331,"open":1332,"high":864,"low":602,"close":864,"change":949,"percent_change":1333,"volume":1334,"transactions":9,"vwap":864},"2026-02-11",59.099998,1.21,7400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":425,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-10",58.28,58.84,58.78,0.84,3900,{"date":1343,"open":370,"high":1344,"low":370,"close":1345,"change":858,"percent_change":22,"volume":826,"transactions":9,"vwap":1345},"2026-02-09",58.33,58.29,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1128,"transactions":9,"vwap":1350},"2026-02-06",57.91,57.6,57.82,0.54,0.94,{"date":1354,"open":1355,"high":337,"low":1355,"close":1356,"change":883,"percent_change":145,"volume":1167,"transactions":9,"vwap":1356},"2026-02-05",56.97,57.28,{"date":1358,"open":1359,"high":1360,"low":1361,"close":337,"change":1096,"percent_change":22,"volume":1362,"transactions":9,"vwap":337},"2026-02-04",57.35,57.44,57.17,16500,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":331,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-03",56.22,56.93,1.37,12700,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-02",56.62,56.11,56.16,-0.59,-1.04,28700,{"date":1378,"open":1379,"high":1380,"low":1372,"close":1381,"change":145,"percent_change":536,"volume":1382,"transactions":9,"vwap":1381},"2026-01-30",56.78,57.029999,56.75,20500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":220,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-01-29",56.85,56.96,56.63,56.94,0.98,300200,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1298,"percent_change":210,"volume":1181,"transactions":9,"vwap":1395},"2026-01-28",56.23,56.56,56.39,{"date":1397,"open":1372,"high":1398,"low":1399,"close":1398,"change":1166,"percent_change":1017,"volume":1400,"transactions":9,"vwap":1398},"2026-01-27",56.3,56.02,20200,{"date":1402,"open":199,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":930,"volume":1400,"transactions":9,"vwap":1405},"2026-01-26",56,55.65,55.69,0.24,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":909,"percent_change":1044,"volume":1412,"transactions":9,"vwap":1411},"2026-01-23",55.2,55.49,55.45,24000,{"date":1414,"open":198,"high":1410,"low":1415,"close":20,"change":116,"percent_change":1237,"volume":1416,"transactions":9,"vwap":20},"2026-01-22",54.96,37100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1419,"change":1161,"percent_change":1108,"volume":1422,"transactions":9,"vwap":1419},"2026-01-21",54.94,55.07,54.64,14400,{"date":1424,"open":219,"high":1425,"low":1426,"close":1426,"change":191,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",55.029999,54.59,-0.84,91200,{"date":1430,"open":228,"high":1431,"low":228,"close":1432,"change":1433,"percent_change":331,"volume":1078,"transactions":9,"vwap":1432},"2026-01-16",55.099998,55.049999,0.42,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":799,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1439},"2026-01-15",54.43,54.72,54.4,54.63,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1096,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-14",54.049999,54.68,54.55,0.85,8300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1206,"percent_change":909,"volume":1452,"transactions":9,"vwap":1450},"2026-01-13",53.83,54.09,53.65,15300,{"date":1454,"open":229,"high":1455,"low":1456,"close":1457,"change":1298,"percent_change":1291,"volume":1458,"transactions":9,"vwap":1457},"2026-01-12",54.14,53.85,53.98,28200,{"date":1460,"open":1461,"high":1455,"low":1456,"close":1462,"change":1150,"percent_change":1463,"volume":1225,"transactions":9,"vwap":1462},"2026-01-09",54.0099983,53.89,-0.31,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1161,"percent_change":1023,"volume":1469,"transactions":9,"vwap":1468},"2026-01-08",53.63,54.13,54.060001,14200,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1150,"percent_change":298,"volume":1475,"transactions":9,"vwap":1474},"2026-01-07",54.099998,53.68,53.71,17300,{"date":1477,"open":228,"high":228,"low":1478,"close":1479,"change":352,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-06",53.77,53.88,-0.65,9700,{"date":1483,"open":1484,"high":1484,"low":1485,"close":107,"change":241,"percent_change":840,"volume":1486,"transactions":9,"vwap":107},"2026-01-05",54.53,53.52,357400,{"date":1488,"open":1489,"high":1421,"low":1489,"close":1484,"change":924,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2026-01-02",54.080002,0.7,44800,{"date":1493,"open":1494,"high":1494,"low":1442,"close":1495,"change":614,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-31",54.28,54.15,-0.48,22700,{"date":1499,"open":1495,"high":1500,"low":1501,"close":1502,"change":876,"percent_change":960,"volume":1422,"transactions":9,"vwap":1502},"2025-12-30",54.47,54.12,54.41,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1495,"change":1179,"percent_change":1180,"volume":1507,"transactions":9,"vwap":1495},"2025-12-29",53.84,54.29,191300,{"date":1509,"open":1510,"high":1467,"low":1511,"close":1512,"change":1263,"percent_change":1179,"volume":1513,"transactions":9,"vwap":1512},"2025-12-26",54.07,53.93,54.11,20300,{"date":1515,"open":1489,"high":1516,"low":1517,"close":1450,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1450},"2025-12-24",54.16,54,-0.4,-0.73,13400,{"date":1522,"open":1523,"high":1524,"low":1442,"close":1525,"change":1433,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-23",54.2,54.5,54.49,0.78,23200,{"date":1529,"open":1530,"high":1512,"low":1531,"close":1510,"change":1044,"percent_change":1016,"volume":1532,"transactions":9,"vwap":1510},"2025-12-22",53.72,53.62,50000,{"date":1534,"open":1535,"high":1468,"low":1474,"close":1474,"change":1150,"percent_change":298,"volume":1536,"transactions":9,"vwap":1474},"2025-12-19",53.78,75400,{"date":1538,"open":1457,"high":1512,"low":1449,"close":1479,"change":145,"percent_change":352,"volume":1539,"transactions":9,"vwap":1479},"2025-12-18",30200,{"date":1541,"open":1542,"high":1467,"low":1542,"close":1510,"change":403,"percent_change":150,"volume":1543,"transactions":9,"vwap":1510},"2025-12-17",53.74,9600,{"date":1545,"open":1546,"high":1546,"low":1473,"close":1473,"change":657,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1473},"2025-12-16",54.24,-1.29,15100,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1185,"percent_change":1433,"volume":910,"transactions":9,"vwap":1553},"2025-12-15",54.46,54.02,54.38,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1495,"change":1179,"percent_change":1180,"volume":1527,"transactions":9,"vwap":1495},"2025-12-12",54.39,53.97,{"date":1559,"open":1455,"high":1560,"low":1489,"close":1512,"change":1561,"percent_change":403,"volume":1562,"transactions":9,"vwap":1512},"2025-12-11",54.21,0.21,10800,{"date":1564,"open":1546,"high":1546,"low":1542,"close":229,"change":145,"percent_change":352,"volume":1565,"transactions":9,"vwap":229},"2025-12-10",11700,{"date":1567,"open":217,"high":217,"low":1568,"close":1450,"change":1077,"percent_change":902,"volume":1569,"transactions":9,"vwap":1450},"2025-12-09",54.040001,14800,{"date":1571,"open":1443,"high":1443,"low":1506,"close":1572,"change":1573,"percent_change":157,"volume":1574,"transactions":9,"vwap":1572},"2025-12-08",54.33,-0.23,29500,{"date":1576,"open":1524,"high":1437,"low":1524,"close":1577,"change":1150,"percent_change":1463,"volume":1578,"transactions":9,"vwap":1577},"2025-12-05",54.56,369800,{"date":1580,"open":1581,"high":1582,"low":217,"close":1582,"change":116,"percent_change":1162,"volume":1583,"transactions":9,"vwap":1582},"2025-12-04",54.65,54.73,19700,{"date":1585,"open":1506,"high":1586,"low":1506,"close":1587,"change":586,"percent_change":1096,"volume":1588,"transactions":9,"vwap":1587},"2025-12-03",54.51,54.42,13800,{"date":1590,"open":1437,"high":1437,"low":1591,"close":1591,"change":771,"percent_change":1592,"volume":1063,"transactions":9,"vwap":1591},"2025-12-02",54.17,-0.91,{"date":1594,"open":1595,"high":1596,"low":208,"close":208,"change":352,"percent_change":835,"volume":1597,"transactions":9,"vwap":208},"2025-12-01",54.74,54.92,5800,{"date":1599,"open":1419,"high":1600,"low":1601,"close":1602,"change":667,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-28",55.080002,54.87,55.02,0.75,1900,{"date":1606,"open":1450,"high":1607,"low":1450,"close":250,"change":960,"percent_change":106,"volume":826,"transactions":9,"vwap":250},"2025-11-26",54.71,{"date":1609,"open":1557,"high":1610,"low":1557,"close":1467,"change":1298,"percent_change":1291,"volume":1611,"transactions":9,"vwap":1467},"2025-11-25",54.25,4100,{"date":1613,"open":1461,"high":1450,"low":1530,"close":1568,"change":1263,"percent_change":1179,"volume":1614,"transactions":9,"vwap":1568},"2025-11-24",12900,{"date":1616,"open":1505,"high":1591,"low":1478,"close":1552,"change":930,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1552},"2025-11-21",0.8,8500,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":342,"percent_change":111,"volume":860,"transactions":9,"vwap":1623},"2025-11-20",53.87,53.54,53.59,{"date":1625,"open":1557,"high":1557,"low":1626,"close":1627,"change":279,"percent_change":657,"volume":1628,"transactions":9,"vwap":1627},"2025-11-19",53.64,53.8,10400,{"date":1630,"open":1501,"high":1631,"low":1468,"close":1632,"change":414,"percent_change":536,"volume":1633,"transactions":9,"vwap":1632},"2025-11-18",54.31,54.18,82000,{"date":1635,"open":1586,"high":1636,"low":1637,"close":1638,"change":806,"percent_change":191,"volume":898,"transactions":9,"vwap":1638},"2025-11-17",54.69,54.22,54.36,{"date":1640,"open":1495,"high":1636,"low":1495,"close":250,"change":1292,"percent_change":1157,"volume":1641,"transactions":9,"vwap":250},"2025-11-14",21400,{"date":1643,"open":1484,"high":1644,"low":1631,"close":1572,"change":1077,"percent_change":902,"volume":956,"transactions":9,"vwap":1572},"2025-11-13",54.57,{"date":1646,"open":1502,"high":1439,"low":1610,"close":1644,"change":909,"percent_change":781,"volume":1334,"transactions":9,"vwap":1644},"2025-11-12",{"date":1648,"open":1455,"high":1553,"low":1455,"close":249,"change":1161,"percent_change":1023,"volume":1649,"transactions":9,"vwap":249},"2025-11-11",4200,{"date":1651,"open":1627,"high":1510,"low":1652,"close":1552,"change":1236,"percent_change":925,"volume":1653,"transactions":9,"vwap":1552},"2025-11-10",53.76,18600,{"date":1655,"open":1656,"high":1473,"low":1657,"close":1473,"change":506,"percent_change":1603,"volume":1658,"transactions":9,"vwap":1473},"2025-11-07",53.38,53.36,2700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1248,"percent_change":1292,"volume":1100,"transactions":9,"vwap":1664},"2025-11-06",53.37,53.41,53.25,53.28,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":21,"percent_change":1445,"volume":1063,"transactions":9,"vwap":1669},"2025-11-05",53.0099983,53.23,53.13,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":896,"percent_change":373,"volume":985,"transactions":9,"vwap":1674},"2025-11-04",52.58,52.8,52.68,{"date":1676,"open":1677,"high":1678,"low":25,"close":1679,"change":373,"percent_change":806,"volume":853,"transactions":9,"vwap":1679},"2025-11-03",52.7,52.77,52.75,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":172,"percent_change":954,"volume":800,"transactions":9,"vwap":1683},"2025-10-31",52.73,52.88,52.65,{"date":1686,"open":1678,"high":1687,"low":1678,"close":1688,"change":1689,"percent_change":676,"volume":978,"transactions":9,"vwap":1688},"2025-10-30",53.2,52.91,-0.04,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":363,"percent_change":1695,"volume":1597,"transactions":9,"vwap":1694},"2025-10-29",53.61,52.94,52.95,-1.32,{"date":1697,"open":1698,"high":1449,"low":1698,"close":1699,"change":111,"percent_change":734,"volume":853,"transactions":9,"vwap":1699},"2025-10-28",53.49,53.66,{"date":1701,"open":1512,"high":1512,"low":1456,"close":1442,"change":1179,"percent_change":1180,"volume":826,"transactions":9,"vwap":1442},"2025-10-27",{"date":1703,"open":1457,"high":1461,"low":1621,"close":1461,"change":309,"percent_change":241,"volume":1704,"transactions":9,"vwap":1461},"2025-10-24",6800,{"date":1706,"open":1523,"high":1556,"low":1512,"close":1591,"change":614,"percent_change":1496,"volume":866,"transactions":9,"vwap":1591},"2025-10-23",{"date":1708,"open":107,"high":1436,"low":107,"close":1436,"change":586,"percent_change":1096,"volume":1611,"transactions":9,"vwap":1436},"2025-10-22",{"date":1710,"open":1442,"high":1711,"low":1568,"close":1632,"change":414,"percent_change":536,"volume":807,"transactions":9,"vwap":1632},"2025-10-21",54.27,{"date":1713,"open":1560,"high":249,"low":1501,"close":1638,"change":211,"percent_change":1351,"volume":1649,"transactions":9,"vwap":1638},"2025-10-20",{"date":1715,"open":1716,"high":1510,"low":1717,"close":1510,"change":1291,"percent_change":446,"volume":1718,"transactions":9,"vwap":1510},"2025-10-17",53.82,53.79,17500,{"date":1720,"open":1455,"high":1631,"low":1721,"close":229,"change":1722,"percent_change":614,"volume":1723,"transactions":9,"vwap":229},"2025-10-16",53.86,-0.14,210600,{"date":1725,"open":1479,"high":1450,"low":1479,"close":1568,"change":1161,"percent_change":1023,"volume":1611,"transactions":9,"vwap":1568},"2025-10-15",{"date":1727,"open":1728,"high":1627,"low":1728,"close":1729,"change":496,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-14",53.24,53.69,0.51,29800,{"date":1733,"open":1734,"high":1698,"low":1735,"close":1736,"change":1298,"percent_change":1291,"volume":1128,"transactions":9,"vwap":1736},"2025-10-13",53.48,53.3,53.42,{"date":1738,"open":1478,"high":1449,"low":1739,"close":1739,"change":1151,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-10",53.33,-0.52,12200,{"date":1743,"open":107,"high":1744,"low":1623,"close":1692,"change":1745,"percent_change":1592,"volume":1341,"transactions":9,"vwap":1692},"2025-10-09",54.3,-0.49,{"date":1747,"open":107,"high":107,"low":1748,"close":1472,"change":1070,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1472},"2025-10-08",53.95,0.06,6400,{"date":1752,"open":1517,"high":1489,"low":1621,"close":1510,"change":1263,"percent_change":1179,"volume":830,"transactions":9,"vwap":1510},"2025-10-07",{"date":1754,"open":1560,"high":1560,"low":1557,"close":1442,"change":605,"percent_change":467,"volume":1318,"transactions":9,"vwap":1442},"2025-10-06",{"date":1756,"open":230,"high":1553,"low":1637,"close":1711,"change":506,"percent_change":1757,"volume":1341,"transactions":9,"vwap":1711},"2025-10-03",0.74,{"date":1759,"open":1461,"high":1461,"low":1478,"close":1621,"change":954,"percent_change":883,"volume":1760,"transactions":9,"vwap":1621},"2025-10-02",8000,{"date":1762,"open":1442,"high":1501,"low":1511,"close":1511,"change":145,"percent_change":352,"volume":1199,"transactions":9,"vwap":1511},"2025-10-01",{"date":1764,"open":1449,"high":1495,"low":1449,"close":1501,"change":1292,"percent_change":1157,"volume":884,"transactions":9,"vwap":1501},"2025-09-30",{"date":1766,"open":1479,"high":1479,"low":1767,"close":1505,"change":1070,"percent_change":1749,"volume":1768,"transactions":9,"vwap":1505},"2025-09-29",53.6,3500,{"date":1770,"open":1449,"high":1449,"low":1474,"close":1771,"change":21,"percent_change":1340,"volume":1772,"transactions":9,"vwap":1771},"2025-09-26",53.81,2600,{"date":1774,"open":1662,"high":1623,"low":1775,"close":1657,"change":1062,"percent_change":771,"volume":1446,"transactions":9,"vwap":1657},"2025-09-25",53.32,{"date":1777,"open":1485,"high":1535,"low":1485,"close":1466,"change":806,"percent_change":191,"volume":816,"transactions":9,"vwap":1466},"2025-09-24",{"date":1779,"open":1780,"high":1781,"low":1780,"close":1479,"change":1236,"percent_change":1108,"volume":1072,"transactions":9,"vwap":1479},"2025-09-23",53.75,53.96,{"date":1783,"open":1656,"high":1473,"low":1656,"close":1622,"change":1203,"percent_change":1689,"volume":1784,"transactions":9,"vwap":1622},"2025-09-22",15500,{"date":1786,"open":1466,"high":1466,"low":1736,"close":1787,"change":1722,"percent_change":614,"volume":1788,"transactions":9,"vwap":1787},"2025-09-19",53.56,6300,{"date":1790,"open":1791,"high":1478,"low":1451,"close":1791,"change":1722,"percent_change":614,"volume":816,"transactions":9,"vwap":1791},"2025-09-18",53.7,{"date":1793,"open":1473,"high":1450,"low":1473,"close":1505,"change":210,"percent_change":623,"volume":1794,"transactions":9,"vwap":1505},"2025-09-17",13600,{"date":1796,"open":1505,"high":1721,"low":1626,"close":1473,"change":1077,"percent_change":1797,"volume":1452,"transactions":9,"vwap":1473},"2025-09-16",-0.45,{"date":1799,"open":1800,"high":1472,"low":229,"close":1801,"change":309,"percent_change":241,"volume":1802,"transactions":9,"vwap":1801},"2025-09-15",54.029999,53.92,233800,{"date":1804,"open":1479,"high":1501,"low":1479,"close":1489,"change":1180,"percent_change":526,"volume":1052,"transactions":9,"vwap":1489},"2025-09-12",{"date":1806,"open":1485,"high":1461,"low":1485,"close":1461,"change":1730,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1461},"2025-09-11",0.95,11000,{"date":1810,"open":1728,"high":1623,"low":1728,"close":1811,"change":116,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-10",53.5,0.58,30100,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1206,"percent_change":1561,"volume":1819,"transactions":9,"vwap":1818},"2025-09-09",52.96,53.39,53.19,25100,{"date":1821,"open":1822,"high":1485,"low":1823,"close":1824,"change":614,"percent_change":1745,"volume":1788,"transactions":9,"vwap":1824},"2025-09-08",53.51,52.87,53.080002,{"date":1826,"open":1811,"high":1811,"low":1824,"close":1827,"change":52,"percent_change":445,"volume":1308,"transactions":9,"vwap":1827},"2025-09-05",53.34,{"date":1829,"open":1734,"high":1734,"low":1830,"close":1728,"change":1070,"percent_change":1749,"volume":1831,"transactions":9,"vwap":1728},"2025-09-04",53.099998,10300,{"date":1833,"open":1818,"high":1834,"low":1835,"close":1836,"change":896,"percent_change":373,"volume":1837,"transactions":9,"vwap":1836},"2025-09-03",53.31,53.049999,53.21,12300,{"date":1839,"open":1669,"high":1698,"low":1669,"close":1664,"change":1840,"percent_change":1841,"volume":1837,"transactions":9,"vwap":1664},"2025-09-02",-0.67,-1.24,{"date":1843,"open":1542,"high":1568,"low":1542,"close":1748,"change":52,"percent_change":445,"volume":816,"transactions":9,"vwap":1748},"2025-08-29",{"date":1845,"open":1489,"high":1489,"low":1846,"close":1456,"change":1847,"percent_change":1263,"volume":1124,"transactions":9,"vwap":1456},"2025-08-28",53.73,0.01,{"date":1849,"open":1530,"high":1517,"low":1530,"close":1505,"change":52,"percent_change":445,"volume":1850,"transactions":9,"vwap":1505},"2025-08-27",2400,{"date":1852,"open":1627,"high":1627,"low":1811,"close":1542,"change":1573,"percent_change":1051,"volume":931,"transactions":9,"vwap":1542},"2025-08-26",{"date":1854,"open":1516,"high":1546,"low":1557,"close":1557,"change":1855,"percent_change":936,"volume":822,"transactions":9,"vwap":1557},"2025-08-25",-0.61,{"date":1857,"open":1582,"high":1582,"low":1858,"close":1858,"change":446,"percent_change":135,"volume":937,"transactions":9,"vwap":1858},"2025-08-22",54.58,{"date":1860,"open":1438,"high":1587,"low":1560,"close":1861,"change":883,"percent_change":714,"volume":1741,"transactions":9,"vwap":1861},"2025-08-21",54.26,{"date":1863,"open":1864,"high":1864,"low":1632,"close":249,"change":1812,"percent_change":1024,"volume":1865,"transactions":9,"vwap":249},"2025-08-20",54.48,15900,{"date":1867,"open":1623,"high":1721,"low":1623,"close":1717,"change":704,"percent_change":667,"volume":848,"transactions":9,"vwap":1717},"2025-08-19",{"date":1869,"open":1870,"high":1717,"low":1822,"close":1871,"change":37,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-18",53.67,53.57,-0.87,17600,{"date":1875,"open":1632,"high":1632,"low":1876,"close":1568,"change":1877,"percent_change":1203,"volume":1322,"transactions":9,"vwap":1568},"2025-08-15",53.99,-0.01,{"date":1879,"open":1505,"high":1501,"low":1505,"close":1442,"change":1298,"percent_change":1291,"volume":1880,"transactions":9,"vwap":1442},"2025-08-14",11900,{"date":1882,"open":1621,"high":1517,"low":1652,"close":1781,"change":1185,"percent_change":930,"volume":1704,"transactions":9,"vwap":1781},"2025-08-13",{"date":1884,"open":1530,"high":1542,"low":1885,"close":1846,"change":210,"percent_change":623,"volume":1886,"transactions":9,"vwap":1846},"2025-08-12",53.44,5700,{"date":1888,"open":1474,"high":1474,"low":1698,"close":1871,"change":1180,"percent_change":526,"volume":1128,"transactions":9,"vwap":1871},"2025-08-11",{"date":1890,"open":1462,"high":1891,"low":1811,"close":1811,"change":614,"percent_change":1496,"volume":1004,"transactions":9,"vwap":1811},"2025-08-08",53.94,{"date":1893,"open":1478,"high":1462,"low":1894,"close":1652,"change":1561,"percent_change":403,"volume":1318,"transactions":9,"vwap":1652},"2025-08-07",53.58,{"date":1896,"open":1897,"high":1535,"low":1898,"close":1897,"change":1195,"percent_change":1195,"volume":860,"transactions":9,"vwap":1897},"2025-08-06",53.55,53.53,{"date":1900,"open":1791,"high":1791,"low":1901,"close":1897,"change":536,"percent_change":1855,"volume":816,"transactions":9,"vwap":1897},"2025-08-05",53.35,{"date":1903,"open":1622,"high":1511,"low":1622,"close":1479,"change":1003,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1479},"2025-08-04",1.16,6500,{"date":1907,"open":1811,"high":1811,"low":1908,"close":1909,"change":1236,"percent_change":1108,"volume":1873,"transactions":9,"vwap":1909},"2025-08-01",53.040001,53.26,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":896,"percent_change":373,"volume":1850,"transactions":9,"vwap":1915},"2025-07-31",52.9,53.07,52.81,52.92,{"date":1917,"open":1836,"high":1664,"low":1918,"close":1919,"change":1077,"percent_change":1797,"volume":1920,"transactions":9,"vwap":1919},"2025-07-30",52.89,52.99,41300,{"date":1922,"open":1816,"high":1909,"low":1816,"close":1668,"change":1292,"percent_change":870,"volume":800,"transactions":9,"vwap":1668},"2025-07-29",{"date":1924,"open":1925,"high":1925,"low":1926,"close":1694,"change":1855,"percent_change":1927,"volume":1768,"transactions":9,"vwap":1694},"2025-07-28",53.15,52.84,-1.14,{"date":1929,"open":1870,"high":1870,"low":1930,"close":1787,"change":309,"percent_change":241,"volume":1750,"transactions":9,"vwap":1787},"2025-07-25",53.45,{"date":1932,"open":1885,"high":1780,"low":1885,"close":1530,"change":1749,"percent_change":1206,"volume":1097,"transactions":9,"vwap":1530},"2025-07-24",{"date":1934,"open":1692,"high":1870,"low":1935,"close":1699,"change":1203,"percent_change":1689,"volume":1128,"transactions":9,"vwap":1699},"2025-07-23",53.46,{"date":1937,"open":1668,"high":1473,"low":1668,"close":1473,"change":135,"percent_change":1938,"volume":1072,"transactions":9,"vwap":1473},"2025-07-22",1.11,{"date":1940,"open":1734,"high":1734,"low":1824,"close":1941,"change":714,"percent_change":279,"volume":1628,"transactions":9,"vwap":1941},"2025-07-21",53.09,{"date":1943,"open":1664,"high":1935,"low":1668,"close":1944,"change":930,"percent_change":22,"volume":1199,"transactions":9,"vwap":1944},"2025-07-18",53.29,{"date":1946,"open":1947,"high":1816,"low":1679,"close":1948,"change":1847,"percent_change":1263,"volume":1949,"transactions":9,"vwap":1948},"2025-07-17",52.76,52.86,118500,{"date":1951,"open":1952,"high":1816,"low":1953,"close":1954,"change":1207,"percent_change":1236,"volume":1955,"transactions":9,"vwap":1954},"2025-07-16",52.51,52.5,52.85,20600,{"date":1957,"open":1941,"high":1958,"low":1959,"close":1960,"change":1797,"percent_change":1277,"volume":1128,"transactions":9,"vwap":1960},"2025-07-15",53.14,52.59,52.67,{"date":1962,"open":1963,"high":1818,"low":1963,"close":1964,"change":506,"percent_change":1965,"volume":830,"transactions":9,"vwap":1964},"2025-07-14",52.72,53.12,0.76,{"date":1967,"open":1674,"high":1912,"low":1968,"close":1963,"change":1150,"percent_change":298,"volume":1318,"transactions":9,"vwap":1963},"2025-07-11",52.57,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1918,"change":1298,"percent_change":1291,"volume":1072,"transactions":9,"vwap":1918},"2025-07-10",52.55,53,52.52,{"date":1975,"open":1963,"high":1976,"low":1977,"close":1673,"change":1071,"percent_change":1298,"volume":1794,"transactions":9,"vwap":1673},"2025-07-09",52.93,52.71,{"date":1979,"open":1980,"high":1823,"low":1981,"close":1679,"change":1689,"percent_change":676,"volume":1163,"transactions":9,"vwap":1679},"2025-07-08",52.42,52.41,{"date":1983,"open":1667,"high":1984,"low":1977,"close":1985,"change":771,"percent_change":516,"volume":1170,"transactions":9,"vwap":1985},"2025-07-07",53.16,52.79,{"date":1987,"open":1668,"high":1930,"low":1668,"close":1944,"change":1689,"percent_change":676,"volume":1562,"transactions":9,"vwap":1944},"2025-07-03",{"date":1989,"open":1827,"high":1485,"low":1990,"close":1739,"change":111,"percent_change":1519,"volume":1991,"transactions":9,"vwap":1739},"2025-07-02",53.18,17800,{"date":1993,"open":1801,"high":1801,"low":1894,"close":1530,"change":373,"percent_change":1077,"volume":1994,"transactions":9,"vwap":1530},"2025-07-01",30700,{"date":1996,"open":1622,"high":1721,"low":1944,"close":1456,"change":403,"percent_change":150,"volume":1997,"transactions":9,"vwap":1456},"2025-06-30",98200,{"date":1999,"open":1930,"high":1894,"low":1909,"close":1935,"change":1298,"percent_change":1291,"volume":1831,"transactions":9,"vwap":1935},"2025-06-27",{"date":2001,"open":1669,"high":1885,"low":1824,"close":1661,"change":1157,"percent_change":1389,"volume":830,"transactions":9,"vwap":1661},"2025-06-26",{"date":2003,"open":1835,"high":1935,"low":2004,"close":1954,"change":2005,"percent_change":2006,"volume":1264,"transactions":9,"vwap":1954},"2025-06-25",52.66,-1.58,-2.9,{"date":2008,"open":1560,"high":250,"low":1467,"close":1436,"change":781,"percent_change":2009,"volume":1063,"transactions":9,"vwap":1436},"2025-06-24",0.68,{"date":2011,"open":1800,"high":1711,"low":1479,"close":1468,"change":667,"percent_change":1965,"volume":1475,"transactions":9,"vwap":1468},"2025-06-23",{"date":2013,"open":1811,"high":1748,"low":1811,"close":1451,"change":896,"percent_change":373,"volume":1611,"transactions":9,"vwap":1451},"2025-06-20",{"date":2015,"open":1801,"high":1891,"low":1791,"close":1530,"change":145,"percent_change":352,"volume":1614,"transactions":9,"vwap":1530},"2025-06-18",{"date":2017,"open":1489,"high":1610,"low":1717,"close":2018,"change":806,"percent_change":191,"volume":2019,"transactions":9,"vwap":2018},"2025-06-17",53.91,15000,{"date":2021,"open":1421,"high":1636,"low":1517,"close":1516,"change":902,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1516},"2025-06-16",-0.81,161600,{"date":2025,"open":2026,"high":2027,"low":1864,"close":2028,"change":309,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-13",54.62,54.84,54.6,-0.29,37700,{"date":2032,"open":230,"high":2033,"low":230,"close":2033,"change":870,"percent_change":1389,"volume":2034,"transactions":9,"vwap":2033},"2025-06-12",54.76,10500,{"date":2036,"open":1560,"high":1610,"low":1501,"close":107,"change":1180,"percent_change":526,"volume":1750,"transactions":9,"vwap":107},"2025-06-11",{"date":2038,"open":1495,"high":1560,"low":1876,"close":1516,"change":1561,"percent_change":403,"volume":2039,"transactions":9,"vwap":1516},"2025-06-10",13000,{"date":2041,"open":2042,"high":2042,"low":1748,"close":1748,"change":1745,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1748},"2025-06-09",54.52,-0.9,33900,{"date":2046,"open":2027,"high":2027,"low":1572,"close":228,"change":373,"percent_change":1077,"volume":1873,"transactions":9,"vwap":228},"2025-06-06",{"date":2048,"open":2049,"high":2049,"low":2050,"close":1644,"change":1291,"percent_change":116,"volume":1217,"transactions":9,"vwap":1644},"2025-06-05",54.77,54.45,{"date":2052,"open":1595,"high":2053,"low":1438,"close":1438,"change":467,"percent_change":2054,"volume":1124,"transactions":9,"vwap":1438},"2025-06-04",54.88,-0.75,{"date":2056,"open":1421,"high":2053,"low":1586,"close":2057,"change":1689,"percent_change":896,"volume":2058,"transactions":9,"vwap":2057},"2025-06-03",54.81,14100,{"date":2060,"open":250,"high":2061,"low":1572,"close":2062,"change":960,"percent_change":820,"volume":2063,"transactions":9,"vwap":2062},"2025-06-02",54.9,54.85,21900,{"date":2065,"open":1502,"high":1500,"low":1632,"close":249,"change":909,"percent_change":781,"volume":1597,"transactions":9,"vwap":249},"2025-05-30",{"date":2067,"open":1517,"high":1591,"low":1535,"close":1591,"change":1749,"percent_change":1206,"volume":860,"transactions":9,"vwap":1591},"2025-05-29",{"date":2069,"open":1631,"high":1631,"low":1876,"close":1512,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1512},"2025-05-28",-0.53,-0.97,10000,{"date":2074,"open":2049,"high":2049,"low":1484,"close":1421,"change":116,"percent_change":1162,"volume":2075,"transactions":9,"vwap":1421},"2025-05-27",18400,{"date":2077,"open":1771,"high":2050,"low":1451,"close":1572,"change":1433,"percent_change":1526,"volume":2078,"transactions":9,"vwap":1572},"2025-05-23",15800,{"date":2080,"open":1468,"high":1472,"low":1699,"close":2018,"change":2029,"percent_change":1254,"volume":1058,"transactions":9,"vwap":2018},"2025-05-22",{"date":2082,"open":1525,"high":1577,"low":1591,"close":1523,"change":320,"percent_change":935,"volume":837,"transactions":9,"vwap":1523},"2025-05-21",{"date":2084,"open":230,"high":1607,"low":230,"close":1644,"change":1406,"percent_change":877,"volume":2085,"transactions":9,"vwap":1644},"2025-05-20",7600,{"date":2087,"open":1535,"high":1572,"low":1535,"close":1572,"change":781,"percent_change":140,"volume":1704,"transactions":9,"vwap":1572},"2025-05-19",{"date":2089,"open":1780,"high":1781,"low":1451,"close":1781,"change":496,"percent_change":917,"volume":1611,"transactions":9,"vwap":1781},"2025-05-16",{"date":2091,"open":1926,"high":1791,"low":1926,"close":1729,"change":1340,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1729},"2025-05-15",1.59,39800,{"date":2095,"open":1684,"high":1948,"low":1973,"close":1954,"change":1180,"percent_change":526,"volume":2096,"transactions":9,"vwap":1954},"2025-05-14",67200,{"date":2098,"open":1954,"high":1816,"low":1959,"close":2099,"change":1298,"percent_change":1291,"volume":2100,"transactions":9,"vwap":2099},"2025-05-13",52.78,16600,{"date":2102,"open":1876,"high":1876,"low":1973,"close":2103,"change":1375,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-12",52.69,-1.94,38300,{"date":2107,"open":1780,"high":1479,"low":1623,"close":1846,"change":1070,"percent_change":1749,"volume":2108,"transactions":9,"vwap":1846},"2025-05-09",215900,{"date":2110,"open":2111,"high":2111,"low":1791,"close":1791,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1791},"2025-05-08",54.35,-0.57,-1.05,81800,{"date":2116,"open":2117,"high":228,"low":1512,"close":1711,"change":445,"percent_change":1161,"volume":2118,"transactions":9,"vwap":1711},"2025-05-07",54.19,4600,{"date":2120,"open":1516,"high":1560,"low":1781,"close":1489,"change":1190,"percent_change":876,"volume":2078,"transactions":9,"vwap":1489},"2025-05-06",{"date":2122,"open":1479,"high":1442,"low":1449,"close":1891,"change":373,"percent_change":1077,"volume":2123,"transactions":9,"vwap":1891},"2025-05-05",25500,{"date":2125,"open":1461,"high":1450,"low":1781,"close":1510,"change":781,"percent_change":140,"volume":1063,"transactions":9,"vwap":1510},"2025-05-02",{"date":2127,"open":1791,"high":1591,"low":1623,"close":1791,"change":145,"percent_change":352,"volume":878,"transactions":9,"vwap":1791},"2025-05-01",{"date":2129,"open":1478,"high":1462,"low":1662,"close":1462,"change":536,"percent_change":1855,"volume":816,"transactions":9,"vwap":1462},"2025-04-30",{"date":2131,"open":1716,"high":107,"low":1716,"close":1637,"change":211,"percent_change":1351,"volume":1318,"transactions":9,"vwap":1637},"2025-04-29",{"date":181,"open":1531,"high":1511,"low":1901,"close":1511,"change":116,"percent_change":1812,"volume":1641,"transactions":9,"vwap":1511}]