[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLAL":3,"homepage-market-summary":29,"stock-historical-HLAL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HLAL","2026-10-02",{"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},"Wahed FTSE USA Shariah ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5079,0.384,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},75.6,75.71,75.974,75.455,74.93,0.67,0.89,45079.314984,57.22,66098.20724184,98,1815,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.0099983,68341,24944351.81046,65.61,"2025-04-22",[181,184,194,204,214,225,236,245,255,265,276,286,297,308,319,329,339,350,361,372,383,393,403,413,422,432,443,454,465,476,485,494,504,513,523,533,543,553,563,572,580,591,599,610,621,632,642,653,664,674,684,694,704,715,725,735,746,757,767,777,784,793,802,810,819,827,834,842,851,859,867,874,883,891,898,905,912,921,929,938,945,952,959,966,975,980,987,992,999,1005,1013,1020,1026,1034,1042,1050,1058,1064,1071,1078,1085,1091,1099,1104,1111,1119,1128,1134,1143,1151,1159,1167,1174,1183,1188,1194,1201,1210,1218,1226,1234,1242,1250,1258,1267,1273,1280,1287,1293,1301,1308,1316,1325,1332,1340,1349,1357,1363,1369,1377,1385,1393,1398,1405,1412,1418,1425,1433,1442,1450,1458,1464,1471,1478,1485,1492,1498,1503,1510,1516,1521,1528,1535,1544,1550,1558,1563,1570,1577,1583,1589,1595,1603,1612,1620,1626,1633,1641,1649,1655,1660,1666,1672,1681,1687,1692,1699,1704,1710,1718,1723,1731,1735,1741,1746,1751,1756,1761,1767,1774,1780,1786,1790,1796,1805,1810,1815,1819,1824,1828,1834,1839,1845,1850,1856,1863,1870,1877,1883,1891,1898,1904,1912,1918,1924,1932,1936,1941,1947,1955,1962,1966,1972,1977,1981,1986,1993,1998,2003,2008,2015,2021,2028,2035,2041,2049,2057,2064,2071,2077,2083,2087,2092,2097,2102,2109,2116,2121,2127,2133,2139,2144,2150,2157,2165,2173,2181,2190,2196,2203,2210,2216,2222,2230,2238,2246,2253,2260,2268,2276,2283,2291,2298,2303,2308,2314,2318,2326,2332,2336,2343,2351,2358,2366,2374,2383,2388,2396,2404,2413,2421,2427,2433,2440,2447,2452,2458,2466,2473,2479,2484,2489,2494,2500,2507,2513,2519,2525,2532,2539,2546,2552,2557,2565,2572,2578,2584,2591,2596,2603,2608,2613,2620,2627,2631,2636,2642,2648,2655,2659,2663,2669,2676,2683,2689,2693,2697,2702,2707,2712,2719,2727,2734,2742,2749,2755,2763,2770,2776,2783,2788,2794,2800,2808,2816],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},10034,75.67,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",74.98,75.0749,74.43,0.1171,0.16,41643.94233,17982,74.7894,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":121,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.9,75.45,74.71,74.8129,0.1829,83321.697659,11182,75.2353,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",75.06,74.46,74.63,-0.17,-0.23,50481.373693,2818,74.7098,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",75.16,75.22,74.49,74.8,-0.5649,-0.75,58943.961889,8106,74.9317,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",75.11,75.4,74.83,75.3649,0.4189,0.56,40705.106455,4857,75.1759,{"date":237,"open":238,"high":206,"low":239,"close":240,"change":241,"percent_change":106,"volume":242,"transactions":243,"vwap":244},"2026-09-24",74.4,74.27,74.946,0.046,31653.366192,3358,74.7256,{"date":246,"open":247,"high":248,"low":249,"close":196,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",75.63,75.64,74.721263,-0.6279,-0.83,38936.624608,2502,75.1495,{"date":256,"open":257,"high":247,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",75.32,75.24,75.5279,0.2806,0.37,55842.19959,2962,75.5027,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",74.21,75.37,74.2099,75.2473,1.5717,2.13,88534.705524,5628,74.8599,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":151,"volume":283,"transactions":284,"vwap":285},"2026-09-18",73.63,73.705,73.25,73.6756,0.2584,28742.310845,3454,73.4478,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",73.2,73.46,73.09,73.4172,1.1972,1.66,19067.714441,2097,73.231,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",72.68,72.86,71.81,72.22,-0.09,-0.12,40507.648503,2695,72.5971,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",72.42,72.63,72.2,72.31,-0.22,-0.3,63813.220466,3475,72.3465,{"date":320,"open":313,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",72.83,72.09,72.53,-0.52,-0.71,77366.787011,5451,72.4004,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",73,73.36,73.05,0.6625,0.92,26876.903609,2602,73.2071,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",72.4,72.5277,72.17,72.3875,-0.4741,-0.65,45737.023708,3069,72.3938,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",73.01,73.1028,72.75,72.8616,-0.1372,-0.19,36122.162161,3361,72.9269,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",73.4,73.415,72.99,72.9988,-0.2582,-0.35,76626.366128,11228,73.1579,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",73.44,73.51,73.11,73.257,-0.1462,-0.2,36028.682158,2320,73.2803,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":101,"volume":390,"transactions":391,"vwap":392},"2026-09-03",72.9,73.55,72.84,73.4032,0.7332,39647.089038,2543,73.2177,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":261,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",72.34,72.795,72.1878,72.67,0.51,45591.971532,3887,72.5756,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":368,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",72.12,72.55,71.92,72.3,-0.48,84077.992307,10021,72.2422,{"date":414,"open":415,"high":416,"low":417,"close":415,"change":418,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",72.65,72.76,72.3326,0,110604.093378,8354,72.5264,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",73.1,73.41,72.5899,-0.42,-0.57,45003.831616,6047,73.041,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",72.49,73.1799,72.37,73.07,1.1,1.53,76071.237343,3753,72.9091,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",71.94,72.125,71.8114,71.97,-0.07,-0.1,56106.369497,2977,71.9995,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",71.99,72.2327,71.8484,72.04,0.33,0.46,33966.518905,3325,72.0108,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",72.08,72.11,71.59,71.71,-0.63,-0.87,111856.522275,5343,71.8451,{"date":477,"open":478,"high":479,"low":480,"close":395,"change":481,"percent_change":146,"volume":482,"transactions":483,"vwap":484},"2026-08-21",72.48,72.5987,72.165,0.2719,26371.352775,2550,72.3728,{"date":486,"open":341,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",72.59,72.0681,-0.4182,-0.58,36132.021709,2814,72.2759,{"date":495,"open":496,"high":321,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",72.7,72.32,72.4863,0.108,0.15,56629.280055,3520,72.5721,{"date":505,"open":311,"high":415,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",72.23,72.3783,-0.861,-1.18,240427.459984,4193,72.3438,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":379,"volume":520,"transactions":521,"vwap":522},"2026-08-17",73.54,73.66,73.21,73.2393,-0.1471,61476.841008,5777,73.4269,{"date":524,"open":278,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",73.72,73.265,73.3864,-0.1573,-0.21,38384.447741,3244,73.4798,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",73.16,73.69,73.5437,0.6167,0.85,40776.396411,2762,73.5035,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":261,"volume":550,"transactions":551,"vwap":552},"2026-08-12",73.24,73.3525,72.87,72.927,0.2703,30739.767906,2856,73.0219,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",73.19,72.5,72.6567,-0.3133,-0.43,29456.14643,3742,72.8689,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":209,"percent_change":210,"volume":569,"transactions":570,"vwap":571},"2026-08-10",73.08,73.32,72.92,72.97,51838.288245,4875,73.1017,{"date":573,"open":365,"high":555,"low":496,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",73.14,0.5131,0.71,38890.336334,3174,73.0144,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",72.45,72.91,72.36,72.6269,0.0769,0.11,52199.793212,3407,72.6791,{"date":592,"open":288,"high":363,"low":593,"close":406,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",72.51,-0.2752,-0.38,61545.111781,4797,72.9656,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",71.56,73.02,71.53,72.8252,1.7152,2.41,62778.313321,6162,72.4484,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",70.08,71.3,70,71.11,1.21,1.73,76155.887539,6416,70.7303,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",69.79,70.17,68.88,69.9,0.0803,0.12,45078.459257,2628,69.5317,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",69.02,69.8949,69.8197,1.793,2.64,68630.966946,9855,69.5529,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",69.27,69.51,68.01,68.0267,-1.2096,-1.75,49935.57007,5962,68.6361,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",69.01,69.475,68.6,69.2363,-0.1837,-0.26,48928.67105,6759,69.2171,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",70.36,68.98,69.42,-0.2167,-0.31,67229.907712,24178,69.5497,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":559,"volume":681,"transactions":682,"vwap":683},"2026-07-24",69.94,70.2499,69.5,69.6367,-0.3033,33465.069247,2269,69.8713,{"date":685,"open":686,"high":687,"low":688,"close":676,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",70.23,70.41,69.585,-1.2421,-1.74,59980.491273,3182,69.9749,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",70.86,71.44,71.1821,-0.0551,-0.08,28258.807786,2574,71.1671,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",70.88,71.25,70.7801,71.2372,1.0172,1.45,38968.416322,3061,71.0609,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":209,"volume":722,"transactions":723,"vwap":724},"2026-07-20",70.79,71.05,70.215,70.22,-0.1222,49149.823317,4760,70.6361,{"date":726,"open":614,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",70.69,69.55,70.3422,-0.7358,-1.04,52467.302017,3304,70.2246,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",71.52,71.685,70.795,71.078,-0.8254,-1.15,35827.24113,3107,71.3106,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",71.91,71.9571,71.17,71.9034,0.2452,0.34,41131.663963,3238,71.6267,{"date":758,"open":759,"high":760,"low":750,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",71.55,71.75,71.6582,0.5782,0.81,44179.044168,5124,71.5,{"date":768,"open":737,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",71.655,70.97,71.08,-0.965,-1.34,50462.193906,4161,71.2756,{"date":778,"open":766,"high":779,"low":780,"close":781,"change":782,"percent_change":22,"volume":783,"transactions":9,"vwap":781},"2026-07-10",72.099998,71.42,72.044998,0.477,53700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",71.18,71.615,70.99,71.568,0.738,1.04,38900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",70.33,70.89,69.99,70.83,0.255,0.36,39900,{"date":803,"open":804,"high":798,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",70.74,70.239,70.575,-0.585,-0.82,47200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",70.81,71.33,70.7,71.16,0.86,1.22,79400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":346,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",71.010002,71.407,69.811,70.3,-0.92,91600,{"date":828,"open":815,"high":697,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",70.863,70.95,-0.44,-0.62,74800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":23,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",70.54,71.635,70.534,71.39,1.26,67200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",69.78,70.53,69.084999,70.5,1.31,1.89,75000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":792,"transactions":9,"vwap":856},"2026-06-26",69.12,69.749,68.78,69.19,-0.56,-0.8,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",70.55,69,69.75,0.141,0.2,64200,{"date":868,"open":869,"high":666,"low":870,"close":871,"change":872,"percent_change":324,"volume":873,"transactions":9,"vwap":871},"2026-06-24",70.089996,69.25,69.609,-0.361,45000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",70.07,70.68,69.93,69.97,-1.77,-2.47,87300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":450,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-22",72.010002,72.155,71.47,71.74,-0.14,70100,{"date":892,"open":760,"high":456,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",71.35,71.84,1.12,1.58,49800,{"date":899,"open":301,"high":301,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",70.61,70.72,-0.78,-1.09,48000,{"date":906,"open":907,"high":908,"low":909,"close":766,"change":910,"percent_change":911,"volume":866,"transactions":9,"vwap":766},"2026-06-16",72.059998,72.335,71.46,-0.85,-1.17,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",72.040001,72.425,71.943,72.35,1.63,2.3,87000,{"date":922,"open":923,"high":924,"low":925,"close":901,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":901},"2026-06-12",70.71,71.084999,70.2,0.3,0.43,55800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",69.44,70.64,69.035004,70.42,1.42,2.06,54800,{"date":939,"open":940,"high":941,"low":862,"close":862,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":862},"2026-06-10",69.84,70.415,-1.27,-1.81,60900,{"date":946,"open":697,"high":787,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",68.58,70.27,-0.67,-0.94,83800,{"date":953,"open":954,"high":888,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",71.29,70.94,0.41,0.58,110100,{"date":960,"open":478,"high":961,"low":962,"close":845,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":845},"2026-06-05",72.54,70.35,-2.62,-3.58,95400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",72.58,73.34,72.542,73.15,-0.4,-0.54,71600,{"date":976,"open":516,"high":977,"low":332,"close":386,"change":978,"percent_change":449,"volume":979,"transactions":9,"vwap":386},"2026-06-03",73.83,-0.05,78300,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":461,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",73.13,73.6,72.95,0.63,97500,{"date":988,"open":574,"high":989,"low":990,"close":574,"change":418,"percent_change":418,"volume":991,"transactions":9,"vwap":574},"2026-06-01",73.39,72.811,106200,{"date":993,"open":994,"high":526,"low":995,"close":574,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":574},"2026-05-29",72.93,72.753,0.44,0.61,36200,{"date":1000,"open":506,"high":1001,"low":1002,"close":496,"change":957,"percent_change":1003,"volume":1004,"transactions":9,"vwap":496},"2026-05-28",72.79,72,0.8,42000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":405,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":405},"2026-05-27",72.16,72.318,71.935,0.03,0.04,40700,{"date":1014,"open":888,"high":506,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",71.64,72.089996,0.977,1.37,70900,{"date":1021,"open":1022,"high":813,"low":1022,"close":1023,"change":1024,"percent_change":763,"volume":1025,"transactions":9,"vwap":1023},"2026-05-22",70.87,71.113,0.57,36300,{"date":1027,"open":1028,"high":1029,"low":879,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",70.040001,70.688,70.543,0.383,0.55,41900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-20",69.58,70.16,69.52,0.895,1.29,49700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":325,"volume":1049,"transactions":9,"vwap":1047},"2026-05-19",69.45,69.635,68.964,69.265,-0.495,46600,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",70.15,69.335,69.76,-0.36,-0.51,69600,{"date":1059,"open":1060,"high":861,"low":1061,"close":1062,"change":346,"percent_change":825,"volume":1063,"transactions":9,"vwap":1062},"2026-05-15",70.029999,69.88,70.12,104200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":753,"percent_change":1070,"volume":890,"transactions":9,"vwap":1069},"2026-05-14",70.39,70.893,70.345,70.77,0.48,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":158,"percent_change":1077,"volume":944,"transactions":9,"vwap":1076},"2026-05-13",69.82,70.542,69.575,70.43,1.06,{"date":1079,"open":1080,"high":878,"low":1081,"close":1082,"change":1083,"percent_change":949,"volume":1084,"transactions":9,"vwap":1082},"2026-05-12",69.77,69.019997,69.69,-0.47,74600,{"date":1086,"open":1087,"high":1088,"low":844,"close":1037,"change":1089,"percent_change":926,"volume":1090,"transactions":9,"vwap":1037},"2026-05-11",69.91,70.29,0.21,98500,{"date":1092,"open":1093,"high":879,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",69.28,69.211,69.95,1.05,1.52,43500,{"date":1100,"open":728,"high":728,"low":1101,"close":1102,"change":559,"percent_change":832,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",68.7,68.9,80600,{"date":1105,"open":855,"high":1106,"low":1107,"close":1108,"change":44,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",69.36,68.642,69.33,1.46,79000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-05",67.78,68.415,67.7,68.33,1.68,71100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",67.4,67.57,66.95,67.2,-0.33,-0.49,85500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1024,"percent_change":539,"volume":1133,"transactions":9,"vwap":1132},"2026-05-01",67.17,67.74,67.53,35700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",66.23,67.050003,65.857,66.96,1.11,1.69,50500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-29",65.72,65.85,65.525,0.09,0.14,54100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":832,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",65.75,65.885,65.51,65.76,-0.41,62100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":379,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",66.080002,66.21,65.97,66.17,-0.13,54000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":576,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",66.059998,66.3,65.8,1.08,38300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",65.66,66,65.059998,65.59,-0.39,-0.59,37000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":895,"percent_change":617,"volume":1182,"transactions":9,"vwap":1187},"2026-04-22",65.36,66.010002,65.98,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1157,"percent_change":471,"volume":1193,"transactions":9,"vwap":1192},"2026-04-21",65.39,65.45,64.86,62000,{"date":1195,"open":1196,"high":1155,"low":1197,"close":1198,"change":1199,"percent_change":595,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",65.46,65.12,65.27,-0.25,56100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-17",64.99,65.64,64.932,65.52,0.95,1.47,48900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":753,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",64.56,64.705,64.25,64.57,0.22,38800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-04-15",63.65,64.35,63.56,0.84,1.32,42500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":131,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-14",63.0099983,63.53,62.912,63.51,1.24,52500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":997,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",62.02,62.805,62,62.73,0.98,50700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":801,"transactions":9,"vwap":1247},"2026-04-10",62.36,62.42,62.025002,62.12,-0.02,-0.03,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":141,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-09",61.73,62.219,61.56,62.14,0.52,41600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-08",61.95,61.96,61.45,61.82,1.6,2.66,114200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1270,"change":1148,"percent_change":500,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",60.029999,60.22,59.29,52800,{"date":1274,"open":1275,"high":1270,"low":1276,"close":1277,"change":1278,"percent_change":956,"volume":1279,"transactions":9,"vwap":1277},"2026-04-06",59.91,59.89,60.13,0.244,68900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1248,"volume":1286,"transactions":9,"vwap":1284},"2026-04-02",59.0099983,59.92,59.886,-0.014,46100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":957,"percent_change":1240,"volume":1292,"transactions":9,"vwap":1291},"2026-04-01",59.71,60.28,59.9,67700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2026-03-31",58.099998,59.32,58.07,1.86,3.24,96500,{"date":1302,"open":1303,"high":1304,"low":25,"close":1305,"change":1306,"percent_change":902,"volume":1307,"transactions":9,"vwap":1305},"2026-03-30",58.34,58.447,57.46,-0.45,84400,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",58.58,57.78,57.91,-0.93,-1.58,61700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",59.7,59.824,58.8,58.84,-1.303,-2.17,53300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":141,"volume":1012,"transactions":9,"vwap":1330},"2026-03-25",60.46,60.505,59.98,60.143,0.193,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":315,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-24",59.94,60.24,59.73,59.95,-0.5,41700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-23",60.29,60.865,60.11,60.25,0.687,1.15,85100,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-20",60.39,59.317,59.563,-0.907,-1.5,41400,{"date":1358,"open":1359,"high":1360,"low":1283,"close":1361,"change":1165,"percent_change":529,"volume":1362,"transactions":9,"vwap":1361},"2026-03-19",60.16,60.7,60.47,35800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":902,"percent_change":942,"volume":1368,"transactions":9,"vwap":1367},"2026-03-18",61.15,61.328,60.6,28100,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":461,"volume":1376,"transactions":9,"vwap":1374},"2026-03-17",61.29,61.506,61.23,61.38,0.282,36500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":944,"transactions":9,"vwap":1382},"2026-03-16",60.94,61.27,60.91,61.098,0.688,1.14,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":809,"transactions":9,"vwap":1390},"2026-03-13",61.09,61.265,60.31,60.41,-0.46,-0.76,{"date":1394,"open":1262,"high":1395,"low":1396,"close":1396,"change":731,"percent_change":1397,"volume":1098,"transactions":9,"vwap":1396},"2026-03-12",61.504,60.87,-1.68,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":865,"percent_change":141,"volume":1404,"transactions":9,"vwap":1403},"2026-03-11",61.76,62.007,61.67,61.91,30700,{"date":1406,"open":1400,"high":1407,"low":1408,"close":1409,"change":449,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",62.212,61.58,61.71,-0.11,48200,{"date":1413,"open":1414,"high":1263,"low":1290,"close":1415,"change":1416,"percent_change":116,"volume":1417,"transactions":9,"vwap":1415},"2026-03-09",60.5,61.78,0.69,98200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1387,"change":910,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1387},"2026-03-06",61.22,61.44,60.88,-1.37,77300,{"date":1426,"open":1427,"high":1428,"low":1262,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-05",62.15,62.339,61.94,-0.522,-0.84,72100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-04",62.23,62.67,62.081001,62.462,0.292,0.47,95200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":325,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-03",61.99,62.34,61.281,62.17,-1.13,91200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":450,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-02",62.31,63.071999,62.21,62.88,-0.16,90700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1461,"change":529,"percent_change":1125,"volume":1463,"transactions":9,"vwap":1461},"2026-02-27",62.64,62.98,62.55,35200,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1338,"volume":1470,"transactions":9,"vwap":1468},"2026-02-26",63.61,62.637,63.19,-0.32,49000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1231,"change":1476,"percent_change":816,"volume":1477,"transactions":9,"vwap":1231},"2026-02-25",63.21,63.52,63.158,0.54,51600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1032,"percent_change":1484,"volume":1225,"transactions":9,"vwap":1483},"2026-02-24",62.52,63.040001,62.46,62.97,0.88,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1245,"change":831,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1245},"2026-02-23",62.71,62.9,62.25,-0.7,53200,{"date":1493,"open":1494,"high":1488,"low":1494,"close":1495,"change":1256,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-20",62.13,62.86,0.83,38500,{"date":1499,"open":1500,"high":1462,"low":1501,"close":1445,"change":1456,"percent_change":660,"volume":1502,"transactions":9,"vwap":1445},"2026-02-19",62.38,62.19,39700,{"date":1504,"open":1505,"high":1487,"low":1255,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-18",62.18,62.5,0.31,0.5,60700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1501,"change":449,"percent_change":1410,"volume":1515,"transactions":9,"vwap":1501},"2026-02-17",62.080002,62.37,61.51,108800,{"date":1517,"open":1244,"high":1487,"low":1518,"close":1519,"change":449,"percent_change":1410,"volume":1520,"transactions":9,"vwap":1519},"2026-02-13",61.97,62.26,70800,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1448,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-12",63.62,62.16,62.33,-1.78,78900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1148,"percent_change":1149,"volume":1534,"transactions":9,"vwap":1533},"2026-02-11",63.7,63.93,63.195,63.46,114500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-10",63.63,63.67,63.3,63.37,-0.18,-0.28,110600,{"date":1545,"open":1473,"high":1546,"low":1547,"close":1548,"change":141,"percent_change":399,"volume":1549,"transactions":9,"vwap":1548},"2026-02-09",63.68,62.929,63.55,151800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1496,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-06",62.8,63.36,62.709,63.23,1.33,120000,{"date":1559,"open":1560,"high":1561,"low":1518,"close":1560,"change":858,"percent_change":942,"volume":1562,"transactions":9,"vwap":1560},"2026-02-05",62.4,62.732,156100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":314,"percent_change":368,"volume":1569,"transactions":9,"vwap":1568},"2026-02-04",63.59,63.72,62.72,63.2,189200,{"date":1571,"open":1572,"high":1573,"low":127,"close":1574,"change":1391,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-03",63.94,63.98,63.42,-0.72,105600,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":22,"percent_change":1077,"volume":1582,"transactions":9,"vwap":1581},"2026-02-02",63.02,63.92,63.88,91400,{"date":1584,"open":1585,"high":1586,"low":1483,"close":1473,"change":1587,"percent_change":490,"volume":1588,"transactions":9,"vwap":1473},"2026-01-30",63.35,63.45,-0.37,83900,{"date":1590,"open":1573,"high":1591,"low":1592,"close":1593,"change":1126,"percent_change":1392,"volume":1594,"transactions":9,"vwap":1593},"2026-01-29",64,62.585,63.58,105200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":628,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",64.11,64.19,63.85,64.07,0.19,46400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-27",63.84,64.14,63.835,63.95,0.482,0.76,63500,{"date":1613,"open":1468,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-26",63.651,63.011002,63.468,0.488,0.77,75500,{"date":1621,"open":1495,"high":1622,"low":1623,"close":1461,"change":1624,"percent_change":1149,"volume":1625,"transactions":9,"vwap":1461},"2026-01-23",63.237,62.78,0.089,42200,{"date":1627,"open":1488,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1003,"volume":1632,"transactions":9,"vwap":1630},"2026-01-22",63.080002,62.63,62.891,0.501,51000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1618,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",61.84,62.69,61.74,62.39,1.25,62600,{"date":1642,"open":1643,"high":1447,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",61.81,61.46,61.62,-1.048,-1.67,112600,{"date":1650,"open":1495,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1541,"volume":1217,"transactions":9,"vwap":1653},"2026-01-16",62.942,62.61,62.668,-0.112,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1623,"change":450,"percent_change":1456,"volume":1659,"transactions":9,"vwap":1623},"2026-01-15",63.24,62.68,37400,{"date":1661,"open":1662,"high":127,"low":1663,"close":1455,"change":1664,"percent_change":595,"volume":1665,"transactions":9,"vwap":1455},"2026-01-14",62.85,62.474,-0.24,68500,{"date":1667,"open":1568,"high":1668,"low":1669,"close":1670,"change":978,"percent_change":700,"volume":1671,"transactions":9,"vwap":1670},"2026-01-13",63.361,62.87,63.12,45400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-12",62.75,63.183,62.741,63.17,0.142,0.23,72300,{"date":1682,"open":1629,"high":1683,"low":1629,"close":1684,"change":1685,"percent_change":1610,"volume":1686,"transactions":9,"vwap":1684},"2026-01-09",63.11,63.028,0.478,37700,{"date":1688,"open":1480,"high":1689,"low":1690,"close":1462,"change":449,"percent_change":1410,"volume":1691,"transactions":9,"vwap":1462},"2026-01-08",62.598,62.233,47100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":418,"percent_change":418,"volume":1698,"transactions":9,"vwap":1697},"2026-01-07",62.65,62.92,62.58,62.62,66100,{"date":1700,"open":1701,"high":1460,"low":1702,"close":1697,"change":1216,"percent_change":151,"volume":1703,"transactions":9,"vwap":1697},"2026-01-06",62.41,62.279,68000,{"date":1705,"open":1706,"high":1707,"low":1244,"close":1560,"change":1708,"percent_change":1070,"volume":1709,"transactions":9,"vwap":1560},"2026-01-05",62.45,62.546,0.301,66600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":587,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",62.35,62.606,61.783,62.098999,0.069,98300,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1306,"percent_change":1575,"volume":1722,"transactions":9,"vwap":1721},"2025-12-31",62.53,62.029999,55500,{"date":1724,"open":1480,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-30",62.663,62.479,62.48,-0.04,-0.06,84600,{"date":1732,"open":1482,"high":1696,"low":1513,"close":1480,"change":1733,"percent_change":1664,"volume":1734,"transactions":9,"vwap":1480},"2025-12-29",-0.15,102400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1436,"change":1410,"percent_change":1541,"volume":1740,"transactions":9,"vwap":1436},"2025-12-26",62.79,62.816,62.621,80500,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1623,"change":1745,"percent_change":1089,"volume":1150,"transactions":9,"vwap":1623},"2025-12-24",62.57,62.807,0.13,{"date":1747,"open":1560,"high":1748,"low":1560,"close":1694,"change":1749,"percent_change":190,"volume":1750,"transactions":9,"vwap":1694},"2025-12-23",62.658,0.1,34400,{"date":1752,"open":1696,"high":1753,"low":1445,"close":1462,"change":1754,"percent_change":1755,"volume":1497,"transactions":9,"vwap":1462},"2025-12-22",62.601,0.26,0.42,{"date":1757,"open":1518,"high":1758,"low":1518,"close":1758,"change":126,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-19",62.29,0.65,34900,{"date":1762,"open":1763,"high":1764,"low":1252,"close":1765,"change":997,"percent_change":44,"volume":1766,"transactions":9,"vwap":1765},"2025-12-18",61.87,62.208,61.89,31900,{"date":1768,"open":1769,"high":1427,"low":1770,"close":1771,"change":1772,"percent_change":509,"volume":1773,"transactions":9,"vwap":1771},"2025-12-17",62.09,61.21,61.28,-0.73,28700,{"date":1775,"open":1643,"high":1776,"low":1777,"close":1778,"change":450,"percent_change":1456,"volume":1779,"transactions":9,"vwap":1778},"2025-12-16",62.060001,61.5,62.0099983,30100,{"date":1781,"open":1782,"high":1652,"low":1783,"close":1784,"change":1410,"percent_change":1541,"volume":1785,"transactions":9,"vwap":1784},"2025-12-15",62.51,61.888,62.11,39500,{"date":1787,"open":1460,"high":1737,"low":1429,"close":1788,"change":1126,"percent_change":902,"volume":1789,"transactions":9,"vwap":1788},"2025-12-12",62.22,47800,{"date":1791,"open":1239,"high":1792,"low":1793,"close":1487,"change":1794,"percent_change":889,"volume":1795,"transactions":9,"vwap":1487},"2025-12-11",62.74,62.238,-0.088,43300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-10",62.28,62.883,62.244,62.798,0.399,0.64,31700,{"date":1806,"open":1445,"high":1807,"low":1525,"close":1808,"change":1809,"percent_change":1249,"volume":1272,"transactions":9,"vwap":1808},"2025-12-09",62.59,62.399,-0.021,{"date":1811,"open":1812,"high":1812,"low":1435,"close":1245,"change":972,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1245},"2025-12-08",62.825,-0.64,69700,{"date":1816,"open":1239,"high":1481,"low":1239,"close":1817,"change":1216,"percent_change":151,"volume":1818,"transactions":9,"vwap":1817},"2025-12-05",62.82,52600,{"date":1820,"open":1821,"high":1821,"low":1445,"close":1822,"change":1248,"percent_change":1249,"volume":1823,"transactions":9,"vwap":1822},"2025-12-04",62.81,62.6,55900,{"date":1825,"open":1758,"high":1826,"low":1519,"close":1697,"change":1601,"percent_change":926,"volume":1827,"transactions":9,"vwap":1697},"2025-12-03",62.765,44000,{"date":1829,"open":1798,"high":1480,"low":1505,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-02",62.43,0.24,0.39,69400,{"date":1835,"open":1236,"high":1836,"low":1837,"close":1501,"change":210,"percent_change":1587,"volume":1838,"transactions":9,"vwap":1501},"2025-12-01",62.368,61.921,114600,{"date":1840,"open":1524,"high":1841,"low":1842,"close":1245,"change":51,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1245},"2025-11-28",62.435,62.07,0.79,81700,{"date":1846,"open":1847,"high":1512,"low":1848,"close":1849,"change":460,"percent_change":1476,"volume":1502,"transactions":9,"vwap":1849},"2025-11-26",61.8,61.686,61.93,{"date":1851,"open":1387,"high":1852,"low":1853,"close":1854,"change":22,"percent_change":438,"volume":1855,"transactions":9,"vwap":1854},"2025-11-25",61.716,60.86,61.6,47500,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1534,"transactions":9,"vwap":1860},"2025-11-24",60.32,61.07,60.93,1.186,1.99,{"date":1864,"open":1865,"high":1345,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1090,"transactions":9,"vwap":1867},"2025-11-21",59.24,59.107,59.744,0.754,1.28,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1313,"percent_change":1876,"volume":1833,"transactions":9,"vwap":1875},"2025-11-20",60.85,61.062,58.95,58.99,-1.55,{"date":1878,"open":1879,"high":1880,"low":1318,"close":1283,"change":1881,"percent_change":106,"volume":1882,"transactions":9,"vwap":1283},"2025-11-19",59.74,60.65,0.033,53000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1376,"transactions":9,"vwap":1888},"2025-11-18",60.02,60.2,59.44,59.887,-0.332,-0.55,{"date":1892,"open":1367,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":346,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",61.048,59.965,60.219,-0.391,64900,{"date":1899,"open":1337,"high":1900,"low":1901,"close":1902,"change":111,"percent_change":1248,"volume":1903,"transactions":9,"vwap":1902},"2025-11-14",61,59.815,60.61,34200,{"date":1905,"open":1771,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-13",61.388,60.49,60.62,-0.806,-1.31,65000,{"date":1913,"open":1914,"high":1914,"low":1420,"close":1915,"change":1916,"percent_change":357,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",61.75,61.426,-0.118,50300,{"date":1919,"open":1365,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":399,"volume":1404,"transactions":9,"vwap":1922},"2025-11-11",61.61,61.14,61.544,0.314,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1373,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1373},"2025-11-10",60.9,61.32,60.77,0.94,1.56,262100,{"date":1933,"open":1342,"high":1934,"low":1879,"close":1342,"change":210,"percent_change":595,"volume":1935,"transactions":9,"vwap":1342},"2025-11-07",60.37,132300,{"date":1937,"open":1859,"high":1859,"low":1938,"close":1939,"change":832,"percent_change":1940,"volume":1703,"transactions":9,"vwap":1939},"2025-11-06",60.382,60.52,-1.01,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1921,"change":1755,"percent_change":1416,"volume":1946,"transactions":9,"vwap":1921},"2025-11-05",60.73,61.259,60.63,529700,{"date":1948,"open":1949,"high":1900,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-04",60.64,60.586,60.72,-0.68,-1.11,70000,{"date":1956,"open":1645,"high":1645,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-03",61.17,61.4,0.01,0.02,101400,{"date":1963,"open":1849,"high":1849,"low":1964,"close":1965,"change":700,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1965},"2025-10-31",61.155,61.39,{"date":1967,"open":1765,"high":1968,"low":1969,"close":1969,"change":221,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-30",62.032001,61.47,-1.21,111500,{"date":1973,"open":1758,"high":1513,"low":1974,"close":1788,"change":1975,"percent_change":587,"volume":1976,"transactions":9,"vwap":1788},"2025-10-29",61.9,0.07,70300,{"date":1978,"open":1482,"high":1482,"low":1979,"close":1427,"change":1959,"percent_change":1960,"volume":1980,"transactions":9,"vwap":1427},"2025-10-28",62.145,73200,{"date":1982,"open":1400,"high":1447,"low":1983,"close":1255,"change":88,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1255},"2025-10-27",61.696,1.67,78600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":151,"percent_change":957,"volume":1992,"transactions":9,"vwap":1991},"2025-10-24",61.18,61.297,61.053001,61.12,41300,{"date":1994,"open":1995,"high":1396,"low":1934,"close":1928,"change":956,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1928},"2025-10-23",60.42,0.68,46900,{"date":1999,"open":1943,"high":2000,"low":1283,"close":2001,"change":314,"percent_change":1055,"volume":2002,"transactions":9,"vwap":2001},"2025-10-22",60.748,60.36,72000,{"date":2004,"open":2005,"high":2006,"low":1327,"close":2007,"change":978,"percent_change":700,"volume":1477,"transactions":9,"vwap":2007},"2025-10-21",60.56,60.696,60.58,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1945,"change":2013,"percent_change":918,"volume":2014,"transactions":9,"vwap":1945},"2025-10-20",60.049999,60.687,60.044998,0.97,61400,{"date":2016,"open":1282,"high":2017,"low":1282,"close":2018,"change":2019,"percent_change":816,"volume":2020,"transactions":9,"vwap":2018},"2025-10-17",59.77,59.66,0.511,56200,{"date":2022,"open":2023,"high":2017,"low":2024,"close":2025,"change":2026,"percent_change":427,"volume":2027,"transactions":9,"vwap":2025},"2025-10-16",59.54,58.88,59.149,-0.251,59800,{"date":2029,"open":2030,"high":1336,"low":2031,"close":2032,"change":956,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-15",59.36,58.96,59.4,0.7,62500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1875,"change":1959,"percent_change":1960,"volume":2040,"transactions":9,"vwap":1875},"2025-10-14",58.44,59.25,58.213,86500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":65,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-13",58.75,59.060001,58.59,58.98,1.55,72600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1647,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-10",59.81,59.96,58.029999,58.080002,-2.79,206700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":325,"volume":2063,"transactions":9,"vwap":2061},"2025-10-09",60.12,59.511,59.75,-0.427,83200,{"date":2065,"open":1275,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":136,"volume":2070,"transactions":9,"vwap":2068},"2025-10-08",60.18,59.72,60.177,0.397,70600,{"date":2072,"open":2073,"high":2074,"low":2061,"close":2075,"change":346,"percent_change":71,"volume":2076,"transactions":9,"vwap":2075},"2025-10-07",60.399,60.415,59.78,87600,{"date":2078,"open":1359,"high":2079,"low":2080,"close":2081,"change":37,"percent_change":817,"volume":2082,"transactions":9,"vwap":2081},"2025-10-06",60.45,60,60.43,117800,{"date":2084,"open":2017,"high":2085,"low":2086,"close":1318,"change":1249,"percent_change":978,"volume":1917,"transactions":9,"vwap":1318},"2025-10-03",59.97,59.6,{"date":2088,"open":1276,"high":2089,"low":2090,"close":1336,"change":1959,"percent_change":1960,"volume":2091,"transactions":9,"vwap":1336},"2025-10-02",59.957,59.5,87700,{"date":2093,"open":2094,"high":2061,"low":2095,"close":2067,"change":1832,"percent_change":136,"volume":2096,"transactions":9,"vwap":2067},"2025-10-01",59.22,59.09,254100,{"date":2098,"open":2095,"high":2099,"low":2100,"close":2101,"change":628,"percent_change":865,"volume":951,"transactions":9,"vwap":2101},"2025-09-30",59.355,58.93,59.33,{"date":2103,"open":1271,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1960,"volume":2108,"transactions":9,"vwap":2106},"2025-09-29",59.41,59.07,59.21,0.012,184600,{"date":2110,"open":2111,"high":2106,"low":2112,"close":2113,"change":2114,"percent_change":1803,"volume":2115,"transactions":9,"vwap":2113},"2025-09-26",58.94,58.82,59.198,0.378,73500,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2112,"change":1542,"percent_change":1083,"volume":2120,"transactions":9,"vwap":2112},"2025-09-25",58.89,58.442,80700,{"date":2122,"open":2038,"high":2123,"low":2124,"close":2125,"change":1664,"percent_change":972,"volume":2126,"transactions":9,"vwap":2125},"2025-09-24",59.335,58.955,59.099998,37300,{"date":2128,"open":2129,"high":1289,"low":2130,"close":2131,"change":210,"percent_change":1180,"volume":2132,"transactions":9,"vwap":2131},"2025-09-23",59.69,59.26,59.34,59300,{"date":2134,"open":2104,"high":2129,"low":2135,"close":2136,"change":2137,"percent_change":461,"volume":2138,"transactions":9,"vwap":2136},"2025-09-22",59.404,59.57,0.27,103200,{"date":2140,"open":2095,"high":2141,"low":2118,"close":2142,"change":1256,"percent_change":1484,"volume":2143,"transactions":9,"vwap":2142},"2025-09-19",59.333,59.3,88000,{"date":2145,"open":2118,"high":2146,"low":2147,"close":2148,"change":865,"percent_change":753,"volume":2149,"transactions":9,"vwap":2148},"2025-09-18",59.040001,58.749,58.78,58300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1310,"change":1010,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1310},"2025-09-17",58.61,58.73,58.12,0.05,103900,{"date":2158,"open":2159,"high":1310,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-16",58.54,58.4,58.55,0.17,0.29,69000,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-09-15",58.14,58.41,58.38,0.556,0.96,84700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":461,"volume":2180,"transactions":9,"vwap":2178},"2025-09-12",57.59,57.946,57.55,57.824,0.265,49300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-11",57.029999,57.58,56.968,57.559,0.669,1.18,79300,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":972,"percent_change":1490,"volume":2195,"transactions":9,"vwap":2194},"2025-09-10",57.32,56.76,56.89,79200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2155,"percent_change":1148,"volume":2202,"transactions":9,"vwap":2201},"2025-09-09",57.33,57.345,57.17,57.29,38400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2155,"percent_change":1148,"volume":2209,"transactions":9,"vwap":2208},"2025-09-08",57.35,57.36,57.11,57.24,53400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":303,"percent_change":1456,"volume":1827,"transactions":9,"vwap":2215},"2025-09-05",57.42,57.529,56.921,57.19,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":126,"percent_change":2033,"volume":2221,"transactions":9,"vwap":2219},"2025-09-04",56.81,57.28,56.66,45600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1416,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-09-03",56.83,56.91,56.63,56.88,1.23,88200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":949,"volume":2237,"transactions":9,"vwap":2235},"2025-09-02",55.99,56.23,55.74,56.19,-0.377,223800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1890,"volume":2245,"transactions":9,"vwap":2243},"2025-08-29",56.8,56.85,56.52,56.567,-0.313,56500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2227,"change":2251,"percent_change":996,"volume":2252,"transactions":9,"vwap":2227},"2025-08-28",56.7,56.95,56.582,0.248,69100,{"date":2254,"open":2255,"high":2220,"low":2256,"close":2257,"change":2258,"percent_change":126,"volume":2259,"transactions":9,"vwap":2257},"2025-08-27",56.35,56.322,56.632,0.227,75100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":628,"volume":2267,"transactions":9,"vwap":2265},"2025-08-26",56.3,56.41,56.17,56.405,0.067,61600,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1469,"volume":2275,"transactions":9,"vwap":2273},"2025-08-25",56.43,56.54,56.31,56.338,-0.182,55600,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2242,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2242},"2025-08-22",55.72,56.6,1.003,1.81,95500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":427,"volume":2290,"transactions":9,"vwap":2288},"2025-08-21",55.58,55.76,55.472,55.517,-0.233,32800,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1126,"volume":2297,"transactions":9,"vwap":2295},"2025-08-20",56.02,55.443,55.75,-0.277,32700,{"date":2299,"open":2272,"high":2263,"low":2300,"close":2301,"change":2302,"percent_change":324,"volume":841,"transactions":9,"vwap":2301},"2025-08-19",55.96,56.027,-0.293,{"date":2304,"open":2305,"high":2306,"low":2233,"close":2307,"change":303,"percent_change":1456,"volume":986,"transactions":9,"vwap":2307},"2025-08-18",56.42,56.44,56.32,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2263,"change":1541,"percent_change":1469,"volume":2313,"transactions":9,"vwap":2263},"2025-08-15",56.61,56.64,56.39,61900,{"date":2315,"open":2316,"high":2226,"low":2270,"close":2317,"change":1165,"percent_change":210,"volume":2020,"transactions":9,"vwap":2317},"2025-08-14",56.53,56.59,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":141,"volume":2325,"transactions":9,"vwap":2323},"2025-08-13",56.79,56.82,56.55,56.72,0.18,78800,{"date":2327,"open":2328,"high":2322,"low":2329,"close":2271,"change":2330,"percent_change":2331,"volume":897,"transactions":9,"vwap":2271},"2025-08-12",56,55.954,0.781,1.4,{"date":2333,"open":2328,"high":2264,"low":2334,"close":2334,"change":2335,"percent_change":1469,"volume":1976,"transactions":9,"vwap":2334},"2025-08-11",55.759,-0.181,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":935,"volume":2342,"transactions":9,"vwap":2340},"2025-08-08",55.33,55.97,55.94,0.782,75300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1507,"volume":2350,"transactions":9,"vwap":2348},"2025-08-07",55.46,55.558,54.99,55.158,0.168,46700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2347,"change":753,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2347},"2025-08-06",54.76,55.11,54.66,0.62,55300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1126,"volume":2365,"transactions":9,"vwap":2363},"2025-08-05",55,55.09,54.63,54.65,-0.27,61800,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-04",54.45,54.93,54.92,0.87,1.61,86800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-01",54.67,54.73,53.92,54.049999,-0.9,-1.64,122000,{"date":2384,"open":2234,"high":2234,"low":2385,"close":2386,"change":1745,"percent_change":1831,"volume":2387,"transactions":9,"vwap":2386},"2025-07-31",54.88,54.95,64300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1890,"volume":2395,"transactions":9,"vwap":2393},"2025-07-30",55.28,55.29,54.59,54.82,-0.301,106700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":314,"volume":2403,"transactions":9,"vwap":2401},"2025-07-29",55.36,55.43,55.080002,55.121,-0.124,103000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-28",55.25,55.35,55.13,55.245,0.044,0.08,298600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":126,"volume":2420,"transactions":9,"vwap":2418},"2025-07-25",55.049999,55.3,54.98,55.201,0.222,79600,{"date":2422,"open":2360,"high":2423,"low":2385,"close":2424,"change":2425,"percent_change":2155,"volume":2426,"transactions":9,"vwap":2424},"2025-07-24",55.084,54.979,0.027,153300,{"date":2428,"open":2429,"high":2347,"low":2355,"close":2430,"change":2431,"percent_change":1755,"volume":2432,"transactions":9,"vwap":2430},"2025-07-23",54.91,54.952,0.232,33900,{"date":2434,"open":2435,"high":2377,"low":2436,"close":2437,"change":2438,"percent_change":399,"volume":2439,"transactions":9,"vwap":2437},"2025-07-22",54.55,54.39,54.72,0.278,35100,{"date":2441,"open":2436,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1832,"volume":2446,"transactions":9,"vwap":2444},"2025-07-21",54.665,54.377,54.442,0.212,83400,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1248,"percent_change":1728,"volume":1779,"transactions":9,"vwap":2451},"2025-07-18",54.43,54.14,54.23,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":51,"volume":1286,"transactions":9,"vwap":2455},"2025-07-17",54,54.25,53.943,0.263,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2163,"volume":2465,"transactions":9,"vwap":2463},"2025-07-16",53.98,54.040001,53.55,53.987,0.157,48600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1199,"percent_change":1391,"volume":2472,"transactions":9,"vwap":2471},"2025-07-15",54.24,54.326,53.81,53.83,40900,{"date":2474,"open":2379,"high":2475,"low":2476,"close":2477,"change":303,"percent_change":209,"volume":2478,"transactions":9,"vwap":2477},"2025-07-14",54.15,53.88,54.080002,78000,{"date":2480,"open":2461,"high":2481,"low":2482,"close":2483,"change":889,"percent_change":660,"volume":1315,"transactions":9,"vwap":2483},"2025-07-11",54.26,53.85,54.17,{"date":2485,"open":2486,"high":2436,"low":2379,"close":2487,"change":2162,"percent_change":1507,"volume":2488,"transactions":9,"vwap":2487},"2025-07-10",54.16,54.31,117100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2450,"change":121,"percent_change":461,"volume":1985,"transactions":9,"vwap":2450},"2025-07-09",53.96,54.21,53.82,{"date":2495,"open":2493,"high":2496,"low":2497,"close":2498,"change":1601,"percent_change":151,"volume":2499,"transactions":9,"vwap":2498},"2025-07-08",53.99,53.68,53.89,87900,{"date":2501,"open":2496,"high":2502,"low":2503,"close":2504,"change":832,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-07",54.081001,53.47,53.7,-1.14,150500,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":151,"percent_change":1759,"volume":2512,"transactions":9,"vwap":2511},"2025-07-03",54.07,54.37,54.32,51900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":1508,"percent_change":1929,"volume":2518,"transactions":9,"vwap":2516},"2025-07-02",53.54,53.97,53.51,52300,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2503,"change":978,"percent_change":303,"volume":2524,"transactions":9,"vwap":2503},"2025-07-01",53.38,53.57,53.301,106100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1216,"percent_change":956,"volume":2531,"transactions":9,"vwap":2530},"2025-06-30",53.48,53.66,53.26,53.52,131000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1601,"percent_change":800,"volume":2538,"transactions":9,"vwap":2537},"2025-06-27",53.24,53.42,52.93,53.3,42400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":261,"percent_change":2033,"volume":2545,"transactions":9,"vwap":2544},"2025-06-26",52.95,53.15,52.85,53.11,86200,{"date":2547,"open":2548,"high":2536,"low":2549,"close":2550,"change":418,"percent_change":418,"volume":2551,"transactions":9,"vwap":2550},"2025-06-25",52.88,52.59,52.74,56600,{"date":2553,"open":2554,"high":2548,"low":2555,"close":2550,"change":261,"percent_change":576,"volume":2556,"transactions":9,"vwap":2550},"2025-06-24",52.77,52.52,90100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1070,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-23",51.92,52.41,51.8,52.37,0.93,123600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1410,"percent_change":529,"volume":2571,"transactions":9,"vwap":2570},"2025-06-20",52.29,52.42,51.76,51.89,68100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":111,"percent_change":1248,"volume":1257,"transactions":9,"vwap":2577},"2025-06-18",52.099998,52.288,51.95,52,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1083,"percent_change":2380,"volume":928,"transactions":9,"vwap":2583},"2025-06-17",52.25,52.439,51.98,52.0099983,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1256,"percent_change":44,"volume":2590,"transactions":9,"vwap":2589},"2025-06-16",52.18,52.581,52.179,52.48,102100,{"date":2592,"open":2583,"high":2593,"low":2561,"close":2594,"change":409,"percent_change":825,"volume":2595,"transactions":9,"vwap":2594},"2025-06-13",52.303,51.96,82400,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":500,"percent_change":2163,"volume":2602,"transactions":9,"vwap":2601},"2025-06-12",52.24,52.47,52.17,52.44,32400,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2567,"change":529,"percent_change":972,"volume":2607,"transactions":9,"vwap":2567},"2025-06-11",52.68,52.119,54300,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":1440,"percent_change":65,"volume":2612,"transactions":9,"vwap":2611},"2025-06-10",52.12,52.5,48800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1601,"percent_change":261,"volume":2619,"transactions":9,"vwap":2618},"2025-06-09",51.91,52.19,51.849,52.029999,38700,{"date":2621,"open":2622,"high":2577,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-06",51.71,51.84,0.6,1.17,33400,{"date":2628,"open":2622,"high":2561,"low":2629,"close":2630,"change":1125,"percent_change":1813,"volume":2538,"transactions":9,"vwap":2630},"2025-06-05",51.080002,51.24,{"date":2632,"open":2633,"high":2622,"low":2634,"close":2635,"change":2411,"percent_change":190,"volume":1491,"transactions":9,"vwap":2635},"2025-06-04",51.6,51.5,51.57,{"date":2637,"open":2630,"high":2638,"low":2639,"close":2640,"change":1089,"percent_change":956,"volume":2641,"transactions":9,"vwap":2640},"2025-06-03",51.64,51.125,51.49,49400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":1601,"percent_change":261,"volume":2647,"transactions":9,"vwap":2645},"2025-06-02",50.95,51.28,50.68,77700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":450,"percent_change":379,"volume":2654,"transactions":9,"vwap":2653},"2025-05-30",51.13,51.23,50.53,51.09,29100,{"date":2656,"open":2638,"high":2638,"low":2657,"close":2658,"change":418,"percent_change":418,"volume":1997,"transactions":9,"vwap":2658},"2025-05-29",50.998,51.19,{"date":2660,"open":2661,"high":2638,"low":2662,"close":2658,"change":368,"percent_change":1952,"volume":1730,"transactions":9,"vwap":2658},"2025-05-28",51.59,51.165,{"date":2664,"open":2665,"high":2666,"low":2644,"close":2666,"change":2625,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-27",50.99,51.54,2.32,91800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":857,"percent_change":2675,"volume":2612,"transactions":9,"vwap":2674},"2025-05-23",50.21,50.6,50.18,50.37,-1.1,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":106,"percent_change":628,"volume":2682,"transactions":9,"vwap":2681},"2025-05-22",50.84,51.22,50.798,50.93,59400,{"date":2684,"open":2658,"high":2685,"low":2686,"close":2687,"change":325,"percent_change":2688,"volume":1680,"transactions":9,"vwap":2687},"2025-05-21",51.67,50.8,50.87,-1.38,{"date":2690,"open":2691,"high":2569,"low":2645,"close":2692,"change":357,"percent_change":1587,"volume":2070,"transactions":9,"vwap":2692},"2025-05-20",51.69,51.58,{"date":2694,"open":2630,"high":2695,"low":2630,"close":2696,"change":449,"percent_change":889,"volume":1457,"transactions":9,"vwap":2696},"2025-05-19",51.815,51.77,{"date":2698,"open":2699,"high":2623,"low":2700,"close":2623,"change":1754,"percent_change":1508,"volume":2701,"transactions":9,"vwap":2623},"2025-05-16",51.62,51.41,39100,{"date":2703,"open":2651,"high":2704,"low":2705,"close":2692,"change":2162,"percent_change":460,"volume":2706,"transactions":9,"vwap":2692},"2025-05-15",51.68,51.163,40300,{"date":2708,"open":2709,"high":2710,"low":2630,"close":2700,"change":587,"percent_change":1089,"volume":2711,"transactions":9,"vwap":2700},"2025-05-14",51.34,51.52,34300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":460,"percent_change":1759,"volume":2718,"transactions":9,"vwap":2717},"2025-05-13",51,51.44,50.885,51.3,56000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2722},"2025-05-12",50.62,50.97,50.417,1.96,4,74100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1959,"percent_change":1960,"volume":2733,"transactions":9,"vwap":2732},"2025-05-09",49.25,49.338,48.92,49.0099983,59500,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2563,"volume":2741,"transactions":9,"vwap":2739},"2025-05-08",48.99,49.45,48.742,49,0.45,31200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":209,"percent_change":368,"volume":2748,"transactions":9,"vwap":2747},"2025-05-07",48.89,48.9,48.14,48.55,44900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1587,"percent_change":221,"volume":1911,"transactions":9,"vwap":2754},"2025-05-06",48.69,49.115,48.6,48.72,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1181,"volume":2762,"transactions":9,"vwap":2760},"2025-05-05",49.099998,49.39,49.063,49.09,-0.29,85200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":399,"percent_change":791,"volume":2769,"transactions":9,"vwap":2768},"2025-05-02",49.21,49.611,49.12,49.38,72700,{"date":2771,"open":2739,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":817,"volume":783,"transactions":9,"vwap":2774},"2025-05-01",49.37,48.825,48.87,0.59,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":418,"percent_change":418,"volume":2782,"transactions":9,"vwap":2781},"2025-04-30",47.72,48.35,47.222,48.28,33200,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2781,"change":121,"percent_change":1256,"volume":2787,"transactions":9,"vwap":2781},"2025-04-29",47.9,48.34,65600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1148,"percent_change":1601,"volume":951,"transactions":9,"vwap":2793},"2025-04-28",48.099998,48.18,47.52,48.029999,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1755,"percent_change":1484,"volume":2040,"transactions":9,"vwap":2799},"2025-04-25",47.62,48,47.397,47.94,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2792,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2792},"2025-04-24",46.64,47.55,46.592,1.09,2.35,44800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":131,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-04-23",46.8,47.17,46.31,46.43,1.71,64500,{"date":179,"open":2817,"high":2818,"low":175,"close":2819,"change":2775,"percent_change":848,"volume":2820,"transactions":9,"vwap":2819},45.060001,45.865,45.65,45200]