[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPUS":3,"homepage-market-summary":30,"stock-historical-SPUS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPUS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SP Funds S&P 500 Sharia  ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5109,0.312,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},61.07,60.94,61.1,60.77,61.15,-0.08,-0.13,355938.096815,61.42,46.431,530572.1693028406,97.7,1710,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.72,489452,178650014.495013,58.34,"2025-04-25",[183,186,195,206,217,228,237,248,257,267,277,288,299,309,320,331,341,351,361,372,383,393,403,412,421,429,439,449,459,468,477,486,495,504,513,522,531,540,547,556,567,573,582,589,597,606,616,627,634,645,656,666,676,686,697,705,714,723,733,744,752,761,771,777,786,793,801,808,814,819,826,834,841,849,855,863,870,878,886,894,902,907,913,921,930,936,945,952,961,968,975,982,988,994,1000,1005,1009,1015,1022,1029,1035,1043,1049,1054,1060,1067,1073,1082,1089,1096,1104,1112,1119,1127,1134,1141,1148,1156,1162,1169,1178,1186,1194,1201,1208,1216,1223,1232,1239,1246,1253,1260,1267,1275,1284,1292,1300,1305,1313,1320,1328,1337,1343,1350,1356,1363,1372,1378,1386,1394,1401,1408,1413,1420,1427,1435,1443,1450,1456,1464,1471,1477,1483,1488,1497,1504,1511,1517,1525,1532,1538,1545,1553,1561,1567,1572,1578,1584,1590,1597,1603,1610,1616,1623,1628,1634,1638,1645,1650,1657,1663,1669,1673,1679,1682,1687,1692,1696,1700,1704,1710,1715,1721,1728,1735,1741,1744,1748,1754,1759,1763,1766,1772,1775,1781,1784,1788,1795,1802,1807,1815,1822,1829,1835,1839,1843,1847,1851,1857,1862,1867,1871,1876,1881,1884,1890,1896,1900,1905,1909,1913,1918,1924,1929,1935,1940,1945,1952,1960,1967,1971,1976,1979,1984,1990,1995,1999,2005,2012,2017,2024,2028,2034,2041,2045,2050,2057,2063,2068,2074,2080,2087,2094,2100,2106,2113,2119,2125,2133,2138,2142,2148,2154,2160,2166,2173,2178,2184,2190,2194,2198,2202,2208,2214,2217,2224,2231,2239,2247,2255,2260,2264,2270,2276,2282,2288,2294,2300,2306,2314,2321,2328,2335,2342,2349,2355,2361,2365,2370,2376,2382,2389,2394,2400,2406,2413,2421,2429,2436,2442,2448,2455,2462,2469,2474,2481,2487,2493,2500,2506,2512,2518,2525,2532,2539,2548,2554,2560,2565,2571,2577,2582,2587,2594,2601,2608,2615,2622,2629,2635,2642,2650,2656,2662,2670],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},10530,60.941,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",61.19,61.12,0.34,0.56,294244.701441,11989,61.2689,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",60.47,60.965,60.43,60.81,0.48,0.8,397733.199591,15397,60.6623,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",60.36,60.6,60.15,60.33,0.61,1.02,291831.8743,11654,60.3534,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",59.73,59.895,59.345,59.72,0.18,0.3,513608.076625,15426,59.6062,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":145,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",59.81,60.12,59.54,-0.03,451548.137008,16012,59.9169,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",59.93,59.9584,59.42,59.56,-0.16,-0.27,710628.086594,14546,59.742,{"date":249,"open":250,"high":251,"low":252,"close":222,"change":116,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",59.82,60.05,59.46,-0.53,575961.148493,19476,59.8029,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":73,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",59.78,60.08,59.635,60.04,0.79,337357.905009,9485,59.9213,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":121,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",59.3,59.705,59.22,59.57,-0.2,296203.530617,9627,59.4569,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",60.18,60.2101,59.525,59.69,-0.5,-0.83,346451.730037,10621,59.7954,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",59.92,60.3,59.91,60.19,0.36,0.6,324614.163549,10819,60.0857,{"date":300,"open":301,"high":239,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",59.21,59.08,59.83,0.92,1.56,356316.85045,12683,59.5432,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",58.8,58.92,58.4893,58.91,0.24,0.41,219559.349839,10854,58.7059,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",58.575,58.765,58.435,58.67,0.87,1.51,444995.861342,6540,58.5676,{"date":332,"open":333,"high":180,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",58.12,57.45,57.8,-0.1,-0.17,376566.528603,10265,58.0183,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":243,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",58.1,58.1037,57.795,57.9,-0.28,274890.216629,8964,57.9241,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":95,"volume":358,"transactions":359,"vwap":360},"2026-09-14",57.91,58.3,57.715,58.06,-0.45,381579.923989,13345,58.0329,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",58.6,58.75,58.4699,58.51,0.43,0.74,269629.526775,6821,58.6253,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",58.02,58.205,57.85,58.08,-0.37,-0.63,324122.327725,10319,58.0395,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":244,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",58.58,58.69,58.29,58.45,-0.46,341980.068331,12552,58.5036,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":253,"volume":400,"transactions":401,"vwap":402},"2026-09-08",59.06,59.1,58.65,58.72,-0.31,425327.718186,17015,58.8198,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":23,"percent_change":38,"volume":409,"transactions":410,"vwap":411},"2026-09-04",59.17,59.2851,58.925,59.03,258665.388208,8153,59.0601,{"date":413,"open":414,"high":415,"low":386,"close":416,"change":417,"percent_change":304,"volume":418,"transactions":419,"vwap":420},"2026-09-03",58.81,59.28,59.16,0.54,320698.882002,11699,58.9676,{"date":422,"open":423,"high":364,"low":424,"close":425,"change":315,"percent_change":316,"volume":426,"transactions":427,"vwap":428},"2026-09-02",58.48,58.335,58.62,655942.068113,14306,58.4881,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":389,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",58.41,58.6391,58.1699,58.38,-0.78,469954.84831,16868,58.4108,{"date":440,"open":441,"high":442,"low":385,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",58.74,58.915,58.84,0.05,0.09,330596.296521,18850,58.7075,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":284,"volume":456,"transactions":457,"vwap":458},"2026-08-28",59.27,59.41,58.7001,58.79,-0.49,525346.22073,13395,59.0977,{"date":460,"open":414,"high":461,"low":462,"close":415,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",59.36,58.68,1.01,1.73,410180.188786,12605,59.0083,{"date":469,"open":470,"high":471,"low":343,"close":472,"change":22,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",58.145,58.4,58.27,-0.14,270385.872985,11728,58.2764,{"date":478,"open":434,"high":423,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",58.125,58.35,0.27,0.46,783246.284928,10675,58.3768,{"date":487,"open":423,"high":488,"low":489,"close":377,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",58.57,58.01,-0.54,-0.92,401899.321851,13879,58.143,{"date":496,"open":497,"high":498,"low":499,"close":425,"change":500,"percent_change":294,"volume":501,"transactions":502,"vwap":503},"2026-08-21",58.7,58.8205,58.44,0.21,303599.79379,7752,58.5882,{"date":505,"open":506,"high":507,"low":508,"close":431,"change":150,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",58.64,58.82,58.36,-0.6,314786.579347,9009,58.5903,{"date":514,"open":414,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":498},"2026-08-19",59.02,58.61,58.76,0.15,0.26,381830.279187,14019,{"date":523,"open":524,"high":443,"low":525,"close":516,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",58.71,58.4994,-0.59,-1,353784.368272,12214,58.6421,{"date":532,"open":461,"high":533,"low":416,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",59.4523,59.2,-0.11,-0.19,399631.344149,14691,59.3188,{"date":541,"open":242,"high":272,"low":542,"close":543,"change":23,"percent_change":38,"volume":544,"transactions":545,"vwap":546},"2026-08-14",59.1801,59.31,275820.850085,9642,59.3343,{"date":548,"open":415,"high":549,"low":550,"close":551,"change":552,"percent_change":191,"volume":553,"transactions":554,"vwap":555},"2026-08-13",59.65,59.175,59.44,0.33,307600.893869,7578,59.4839,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",59.265,59.3223,59.0309,59.11,0.29,0.49,290578.211297,9841,59.1236,{"date":568,"open":405,"high":569,"low":506,"close":507,"change":23,"percent_change":38,"volume":570,"transactions":571,"vwap":572},"2026-08-11",59.24,382737.815551,8928,58.9591,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":46,"percent_change":150,"volume":579,"transactions":580,"vwap":581},"2026-08-10",58.98,59.25,58.895,58.95,676678.233772,13973,59.062,{"date":583,"open":584,"high":301,"low":311,"close":416,"change":201,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",59.01,0.82,280938.609568,7526,59.0546,{"date":590,"open":591,"high":312,"low":423,"close":462,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",58.56,0.08,0.14,387219.63573,9151,58.7108,{"date":598,"open":599,"high":600,"low":601,"close":363,"change":602,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",59.04,59.14,58.55,0,843194.271105,12070,58.9336,{"date":607,"open":608,"high":609,"low":610,"close":363,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",57.78,58.77,57.62,1.43,2.5,1761425.576046,12035,58.0604,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",56.38,57.3051,56.33,57.17,0.84,1.49,919903.324394,19578,56.9175,{"date":628,"open":620,"high":629,"low":630,"close":620,"change":121,"percent_change":46,"volume":631,"transactions":632,"vwap":633},"2026-07-31",56.535,55.48,462022.17333,11592,56.0796,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",55.85,56.49,55.82,56.45,1.5,2.73,529235.568457,14171,56.1873,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",55.86,56.11,54.885,54.95,-0.97,-1.73,450829.184181,14644,55.4712,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":23,"volume":663,"transactions":664,"vwap":665},"2026-07-28",55.84,56.138,55.46,55.92,-0.07,427335.56006,15012,55.8415,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",56.775,55.69,55.99,-0.29,-0.52,535496.95388,17223,56.0288,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":243,"volume":683,"transactions":684,"vwap":685},"2026-07-24",56.35,56.78,56.085,56.28,-0.09,483636.231718,8903,56.3431,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",56.52,56.7295,56.0699,56.37,-0.7,-1.23,429587.674108,10710,56.3626,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":602,"percent_change":602,"volume":702,"transactions":703,"vwap":704},"2026-07-22",56.81,57.27,57.07,185734.121549,8126,57.0698,{"date":706,"open":699,"high":707,"low":708,"close":701,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",57.12,56.6301,0.75,1.33,315028.126092,6563,56.8721,{"date":715,"open":699,"high":716,"low":717,"close":718,"change":23,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",56.99,56.29,56.32,-0.23,324416.743901,10360,56.6013,{"date":724,"open":725,"high":726,"low":727,"close":639,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",56.24,56.84,55.98,-0.61,-1.07,399568.774311,9042,56.4512,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",57.16,57.29,56.79,57.06,-0.39,-0.68,255533.684581,7572,57.0623,{"date":745,"open":746,"high":610,"low":747,"close":334,"change":748,"percent_change":552,"volume":749,"transactions":750,"vwap":751},"2026-07-15",57.51,56.855,0.19,345570.202462,9932,57.3095,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":519,"percent_change":482,"volume":758,"transactions":759,"vwap":760},"2026-07-14",57.285,57.4,56.83,57.26,232507.372529,7508,57.1846,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":435,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",57.43,57.52,56.9,57,-1.35,426077.94331,10743,57.2432,{"date":772,"open":773,"high":774,"low":707,"close":608,"change":775,"percent_change":191,"volume":776,"transactions":9,"vwap":608},"2026-07-10",57.37,57.815,0.32,282800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",57.28,57.61,56.95,57.46,0.53,0.93,320100,{"date":787,"open":691,"high":788,"low":789,"close":790,"change":791,"percent_change":224,"volume":792,"transactions":9,"vwap":790},"2026-07-08",56.97,56.215,56.93,0.17,319800,{"date":794,"open":795,"high":796,"low":678,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",56.91,56.96,56.76,-0.43,-0.75,354600,{"date":802,"open":716,"high":803,"low":804,"close":805,"change":783,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-06",57.33,56.88,57.19,0.94,364900,{"date":809,"open":781,"high":810,"low":811,"close":812,"change":399,"percent_change":490,"volume":813,"transactions":9,"vwap":812},"2026-07-02",57.44,56.23,56.66,412800,{"date":815,"open":816,"high":817,"low":737,"close":788,"change":253,"percent_change":491,"volume":818,"transactions":9,"vwap":788},"2026-07-01",57.060001,57.3,494500,{"date":820,"open":821,"high":780,"low":822,"close":823,"change":202,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",56.82,56.791,57.5,1.41,504600,{"date":827,"open":718,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",56.74,55.59,56.7,0.89,1.59,520400,{"date":835,"open":836,"high":725,"low":837,"close":838,"change":839,"percent_change":728,"volume":840,"transactions":9,"vwap":838},"2026-06-26",55.64,55.39,55.81,-0.34,383900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":562,"volume":848,"transactions":9,"vwap":846},"2026-06-25",56.69,56.71,55.55,56.15,0.16,466900,{"date":850,"open":851,"high":852,"low":853,"close":670,"change":682,"percent_change":243,"volume":854,"transactions":9,"vwap":670},"2026-06-24",56.25,56.59,55.695,376900,{"date":856,"open":857,"high":844,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",56.3,56.035,56.080002,-1.4,-2.44,462400,{"date":864,"open":865,"high":866,"low":817,"close":867,"change":868,"percent_change":682,"volume":869,"transactions":9,"vwap":867},"2026-06-22",57.72,57.955,57.48,-0.05,467000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":832,"volume":877,"transactions":9,"vwap":875},"2026-06-18",57.39,57.63,57.11,57.53,0.9,975200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":379,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",57.41,57.525,56.47,56.63,-1.1,410800,{"date":887,"open":888,"high":889,"low":890,"close":757,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":757},"2026-06-16",57.87,57.89,57.21,-0.72,-1.24,665700,{"date":895,"open":865,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",58.080002,57.65,57.98,1.23,2.17,512000,{"date":903,"open":828,"high":788,"low":725,"close":904,"change":905,"percent_change":316,"volume":906,"transactions":9,"vwap":904},"2026-06-12",56.75,0.23,461900,{"date":908,"open":836,"high":844,"low":909,"close":688,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":688},"2026-06-11",55.3,1.12,2.02,420300,{"date":914,"open":915,"high":852,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-10",56.029999,55.355,55.4,-1.11,-1.96,546300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",57.38,57.565,55.029999,56.51,-0.47,-0.82,1030300,{"date":931,"open":803,"high":932,"low":933,"close":934,"change":190,"percent_change":295,"volume":935,"transactions":9,"vwap":934},"2026-06-08",57.55,56.87,56.98,709100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",58.25,58.31,56.465,56.64,-2.19,-3.72,570200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":337,"percent_change":671,"volume":951,"transactions":9,"vwap":950},"2026-06-04",58.46,59.0050011,58.18,58.83,667200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-03",59.43,59.5,58.9,59,-0.51,-0.86,482900,{"date":962,"open":415,"high":963,"low":405,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",59.52,59.51,0.31,0.52,524900,{"date":969,"open":970,"high":971,"low":524,"close":534,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":534},"2026-06-01",58.73,59.315,0.66,1.13,570500,{"date":976,"open":977,"high":364,"low":978,"close":979,"change":294,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",58.37,58.331,58.54,0.62,323700,{"date":983,"open":984,"high":472,"low":985,"close":949,"change":563,"percent_change":986,"volume":987,"transactions":9,"vwap":949},"2026-05-28",57.71,57.6,0.85,384300,{"date":989,"open":990,"high":991,"low":867,"close":992,"change":473,"percent_change":157,"volume":993,"transactions":9,"vwap":992},"2026-05-27",57.93,57.952,57.69,290100,{"date":995,"open":992,"high":996,"low":985,"close":997,"change":295,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-26",58.060001,57.83,1.05,439600,{"date":1001,"open":700,"high":746,"low":1002,"close":1003,"change":519,"percent_change":482,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",57.135,57.23,239900,{"date":1006,"open":843,"high":1007,"low":940,"close":788,"change":223,"percent_change":775,"volume":1008,"transactions":9,"vwap":788},"2026-05-21",57.14,374400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":737,"change":709,"percent_change":1014,"volume":967,"transactions":9,"vwap":737},"2026-05-20",56.21,56.8,56.125,1.34,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":378,"percent_change":53,"volume":1021,"transactions":9,"vwap":1020},"2026-05-19",56.07,56.43,55.765,56.040001,561700,{"date":1023,"open":1024,"high":716,"low":1025,"close":1026,"change":1027,"percent_change":126,"volume":1028,"transactions":9,"vwap":1026},"2026-05-18",56.92,55.94,56.41,-0.33,841800,{"date":1030,"open":788,"high":1031,"low":688,"close":828,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":828},"2026-05-15",57.265,-0.8,-1.39,592900,{"date":1036,"open":701,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",57.64,57.0099983,57.54,0.68,1.2,586300,{"date":1044,"open":1045,"high":1038,"low":1046,"close":1047,"change":783,"percent_change":806,"volume":1048,"transactions":9,"vwap":1047},"2026-05-13",56.55,56.18,56.86,416200,{"date":1050,"open":1051,"high":639,"low":1052,"close":620,"change":46,"percent_change":378,"volume":1053,"transactions":9,"vwap":620},"2026-05-12",56.265,55.645,478200,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":562,"percent_change":966,"volume":1059,"transactions":9,"vwap":1058},"2026-05-11",56.095001,56.68,56.54,615100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":851,"change":263,"percent_change":1065,"volume":1066,"transactions":9,"vwap":851},"2026-05-08",55.83,56.26,55.79,1.42,387900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":660,"change":473,"percent_change":162,"volume":1072,"transactions":9,"vwap":660},"2026-05-07",55.74,55.93,55.32,600200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",54.99,55.63,54.87,55.6,1.08,1.98,494900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":212,"percent_change":973,"volume":1088,"transactions":9,"vwap":1087},"2026-05-05",54.26,54.65,54.221,54.52,511900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":536,"percent_change":150,"volume":1095,"transactions":9,"vwap":1094},"2026-05-04",54.105,54.17,53.58,53.91,474900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":190,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-01",54.040001,54.365,54,54.099998,0.63,332000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":316,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-30",53.57,53.88,53.127,53.76,0.77,650700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":23,"percent_change":157,"volume":1118,"transactions":9,"vwap":1117},"2026-04-29",53.33,53.41,53.02,53.35,353800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":106,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-28",53.47,53.595,53.19,53.48,-0.89,410500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":847,"percent_change":224,"volume":1133,"transactions":9,"vwap":1132},"2026-04-27",53.73,53.99,53.56,53.96,485800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":191,"percent_change":998,"volume":1140,"transactions":9,"vwap":1139},"2026-04-24",53.45,53.86,53.28,53.8,459200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":378,"percent_change":167,"volume":1147,"transactions":9,"vwap":1146},"2026-04-23",53.39,53.6,52.74,53.24,709700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-22",53.21,53.61,53.135,0.86,1.63,607000,{"date":1157,"open":1158,"high":1146,"low":1159,"close":1160,"change":150,"percent_change":53,"volume":1161,"transactions":9,"vwap":1160},"2026-04-21",53.14,52.655,52.75,582500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":336,"percent_change":536,"volume":1168,"transactions":9,"vwap":1167},"2026-04-20",53.11,53.17,52.835,53.099998,419100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",52.85,53.31,52.81,53.2,0.81,1.55,872500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1180,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1180},"2026-04-16",52.39,52.515,52.084999,0.13,0.25,539500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1102,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-15",51.68,52.29,51.67,52.26,1.22,381500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":824,"volume":1200,"transactions":9,"vwap":1197},"2026-04-14",51.12,51.63,51.049999,0.72,368300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":966,"percent_change":111,"volume":1207,"transactions":9,"vwap":1206},"2026-04-13",50.22,50.931,50.17,50.91,421200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":315,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",50.42,50.61,50.3,50.39,0.12,206000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":905,"percent_change":482,"volume":1222,"transactions":9,"vwap":1221},"2026-04-09",49.93,50.319,49.78,50.27,731000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",50.2,50.26,49.715,50.040001,1.25,2.56,742400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":592,"volume":1238,"transactions":9,"vwap":1235},"2026-04-07",48.61,48.79,47.96,0.04,618600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":593,"percent_change":562,"volume":1245,"transactions":9,"vwap":1244},"2026-04-06",48.65,48.81,48.48,48.75,403000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1234,"change":233,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1234},"2026-04-02",47.9,48.71,47.74,-0.06,493300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":201,"percent_change":174,"volume":1259,"transactions":9,"vwap":1258},"2026-04-01",48.46,48.865,48.4,48.64,1036000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":327,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-31",47.15,48.26,48.16,3.24,1103800,{"date":1268,"open":1269,"high":1270,"low":26,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-30",47.44,47.509,46.65,-0.38,-0.81,675000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",47.6,47.631,46.94,47.029999,-0.73,-1.53,617200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",48.42,48.595,47.76,-1.04,-2.13,711500,{"date":1293,"open":1294,"high":1295,"low":1241,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-25",48.93,49.064999,48.8,0.28,0.58,484300,{"date":1301,"open":1257,"high":1244,"low":1302,"close":1303,"change":337,"percent_change":150,"volume":1304,"transactions":9,"vwap":1303},"2026-03-24",48.25,48.52,783200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":783,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",48.91,49.27,48.579,48.69,1.1,744000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1264,"change":1318,"percent_change":652,"volume":1319,"transactions":9,"vwap":1264},"2026-03-20",48.9,48.903,47.865,-0.85,1280200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":399,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",48.7,49.25,48.54,49.0099983,-0.15,765300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-18",49.69,49.755,49.13,49.16,-0.67,-1.34,705100,{"date":1338,"open":1218,"high":1339,"low":1340,"close":1341,"change":445,"percent_change":223,"volume":1342,"transactions":9,"vwap":1341},"2026-03-17",50.060001,49.725,49.83,481300,{"date":1344,"open":1345,"high":1339,"low":1346,"close":1347,"change":1298,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",49.64,49.61,49.74,1.18,839900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1333,"change":106,"percent_change":651,"volume":1355,"transactions":9,"vwap":1333},"2026-03-13",49.92,50.125,49.105,567800,{"date":1357,"open":1358,"high":1225,"low":1359,"close":1345,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1345},"2026-03-12",50.15,49.63,-0.87,-1.72,1066500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-11",50.46,50.75,50.25,50.51,0.11,0.22,506900,{"date":1373,"open":1374,"high":1375,"low":1203,"close":1376,"change":233,"percent_change":1251,"volume":1377,"transactions":9,"vwap":1376},"2026-03-10",50.41,50.84,50.4,1495800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":824,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",49.325,50.545,49.12,50.43,0.7,1138000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":928,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-06",49.89,50.21,49.62,49.73,-1.62,783100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":536,"percent_change":378,"volume":1400,"transactions":9,"vwap":1399},"2026-03-05",50.49,50.78,50,50.55,1181200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":775,"percent_change":1102,"volume":1407,"transactions":9,"vwap":1406},"2026-03-04",50.56,50.935,50.375,50.74,622300,{"date":1409,"open":1358,"high":1410,"low":1391,"close":1210,"change":126,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1210},"2026-03-03",50.59,-1.14,1406500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":72,"percent_change":593,"volume":1419,"transactions":9,"vwap":1418},"2026-03-02",50.35,51.165,50.34,51,941200,{"date":1421,"open":1422,"high":1198,"low":1423,"close":1424,"change":357,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-27",50.79,50.68,50.93,-0.88,830900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":693,"volume":1434,"transactions":9,"vwap":1432},"2026-02-26",51.93,51.98,50.92,51.38,-0.64,977600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":986,"volume":1442,"transactions":9,"vwap":1440},"2026-02-25",51.85,52.078999,51.8,52.02,0.44,414100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1441,"percent_change":1153,"volume":1449,"transactions":9,"vwap":1448},"2026-02-24",51.2,51.66,50.98,51.58,492000,{"date":1451,"open":1452,"high":1453,"low":1431,"close":1454,"change":162,"percent_change":455,"volume":1455,"transactions":9,"vwap":1454},"2026-02-23",51.31,51.53,51.14,547800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1297,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-20",50.88,51.47,50.848,51.39,0.55,658500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1326,"percent_change":671,"volume":1470,"transactions":9,"vwap":1469},"2026-02-19",51.07,51.26,50.89,51.11,313400,{"date":1472,"open":1473,"high":1459,"low":1474,"close":1467,"change":190,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1467},"2026-02-18",51.080002,50.95,0.67,480200,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1431,"change":592,"percent_change":847,"volume":1482,"transactions":9,"vwap":1431},"2026-02-17",50.66,51.135,50.266,557500,{"date":1484,"open":1473,"high":1485,"low":1486,"close":1375,"change":1326,"percent_change":671,"volume":1487,"transactions":9,"vwap":1375},"2026-02-13",51.285,50.69,539200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-12",52.099998,52.2,50.9,50.99,-0.91,-1.75,581100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":847,"percent_change":965,"volume":1503,"transactions":9,"vwap":1502},"2026-02-11",52.145,52.24,51.6,51.9,515600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":535,"percent_change":46,"volume":1510,"transactions":9,"vwap":1509},"2026-02-10",51.97,52.029999,51.7,51.74,301600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1437,"change":201,"percent_change":784,"volume":1516,"transactions":9,"vwap":1437},"2026-02-09",51.29,51.96,51.225,592000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1014,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-06",50.62,51.52,50.5,51.37,2.68,491000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":740,"percent_change":1335,"volume":1531,"transactions":9,"vwap":1530},"2026-02-05",50.38,50.58,49.9,50.029999,988700,{"date":1533,"open":1196,"high":1534,"low":1535,"close":1536,"change":150,"percent_change":167,"volume":1537,"transactions":9,"vwap":1536},"2026-02-04",51.245,50.245,50.71,558200,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":379,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-03",51.76,50.615,51.060001,-1.22,747900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":905,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-02",51.25,51.84,51.22,51.69,0.45,526500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":46,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-30",51.55,51.709,51.178,51.46,-0.41,583800,{"date":1562,"open":1429,"high":1563,"low":1564,"close":1190,"change":509,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1190},"2026-01-29",52.060001,50.8,-1.15,896400,{"date":1568,"open":1180,"high":1569,"low":1563,"close":1570,"change":518,"percent_change":562,"volume":1571,"transactions":9,"vwap":1570},"2026-01-28",52.43,52.27,508600,{"date":1573,"open":1506,"high":1574,"low":1575,"close":1576,"change":316,"percent_change":263,"volume":1577,"transactions":9,"vwap":1576},"2026-01-27",52.318,51.955,52.12,331100,{"date":1579,"open":1520,"high":1580,"low":1581,"close":1582,"change":224,"percent_change":1298,"volume":1583,"transactions":9,"vwap":1582},"2026-01-26",51.86,51.428,51.71,548300,{"date":1585,"open":1586,"high":1448,"low":1587,"close":1588,"change":1183,"percent_change":1184,"volume":1589,"transactions":9,"vwap":1588},"2026-01-23",51.3,51.16,51.41,354900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":481,"percent_change":783,"volume":1596,"transactions":9,"vwap":1595},"2026-01-22",51.4,51.435,51.145,51.28,622800,{"date":1598,"open":1528,"high":1599,"low":1600,"close":1601,"change":980,"percent_change":899,"volume":1602,"transactions":9,"vwap":1601},"2026-01-21",51.32,50.415,51.0099983,833100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1213,"change":1411,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1213},"2026-01-20",50.76,50.905,50.28,-2.21,1021000,{"date":1611,"open":1509,"high":1612,"low":1613,"close":1453,"change":1614,"percent_change":1237,"volume":1615,"transactions":9,"vwap":1453},"2026-01-16",51.81,51.43,0.02,260500,{"date":1617,"open":1618,"high":1619,"low":1558,"close":1620,"change":1621,"percent_change":1214,"volume":1622,"transactions":9,"vwap":1620},"2026-01-15",51.83,51.862,51.51,0.06,344500,{"date":1624,"open":1620,"high":1625,"low":1198,"close":1626,"change":839,"percent_change":53,"volume":1627,"transactions":9,"vwap":1626},"2026-01-14",51.59,51.45,460600,{"date":1629,"open":1509,"high":1514,"low":1630,"close":1631,"change":444,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-13",51.57,51.79,0.1,381200,{"date":1635,"open":1636,"high":1437,"low":1452,"close":1509,"change":791,"percent_change":552,"volume":1637,"transactions":9,"vwap":1509},"2026-01-12",51.35,390100,{"date":1639,"open":1640,"high":1188,"low":1641,"close":1630,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1630},"2026-01-09",51.27,51.126,0.39,0.76,286900,{"date":1646,"open":1522,"high":1432,"low":1447,"close":1647,"change":671,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-08",51.18,-0.56,358400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1459,"change":1655,"percent_change":1621,"volume":1656,"transactions":9,"vwap":1459},"2026-01-07",51.5,51.78,51.42,0.03,295900,{"date":1658,"open":1513,"high":1652,"low":1659,"close":1660,"change":1661,"percent_change":1642,"volume":1662,"transactions":9,"vwap":1660},"2026-01-06",51.185,51.44,0.2,340800,{"date":1664,"open":1665,"high":1197,"low":1666,"close":1667,"change":1614,"percent_change":1237,"volume":1668,"transactions":9,"vwap":1667},"2026-01-05",51.565,51.125,51.24,745200,{"date":1670,"open":1626,"high":1508,"low":1671,"close":1549,"change":518,"percent_change":562,"volume":1672,"transactions":9,"vwap":1549},"2026-01-02",50.96,690800,{"date":1674,"open":1675,"high":1676,"low":1542,"close":1466,"change":739,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1466},"2025-12-31",51.48,51.533,-0.76,356300,{"date":1680,"open":1555,"high":1501,"low":1613,"close":1558,"change":336,"percent_change":536,"volume":1681,"transactions":9,"vwap":1558},"2025-12-30",300600,{"date":1683,"open":1626,"high":1684,"low":1461,"close":1685,"change":536,"percent_change":378,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",51.62,51.56,560600,{"date":1688,"open":1653,"high":1689,"low":1550,"close":1690,"change":1655,"percent_change":1621,"volume":1691,"transactions":9,"vwap":1690},"2025-12-26",51.88,51.75,243400,{"date":1693,"open":1625,"high":1690,"low":1555,"close":1694,"change":1183,"percent_change":1184,"volume":1695,"transactions":9,"vwap":1694},"2025-12-24",51.72,180900,{"date":1697,"open":1698,"high":1625,"low":1698,"close":1625,"change":965,"percent_change":295,"volume":1699,"transactions":9,"vwap":1625},"2025-12-23",51.15,318800,{"date":1701,"open":1513,"high":1636,"low":1702,"close":1595,"change":481,"percent_change":783,"volume":1703,"transactions":9,"vwap":1595},"2025-12-22",51.099998,322800,{"date":1705,"open":1706,"high":1601,"low":1381,"close":1601,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1601},"2025-12-19",50.64,0.65,1.29,298200,{"date":1711,"open":1365,"high":1479,"low":1367,"close":1712,"change":1713,"percent_change":174,"volume":1714,"transactions":9,"vwap":1712},"2025-12-18",50.36,0.5,294300,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":284,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-17",50.7,49.86,-1.64,425800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1486,"change":1726,"percent_change":22,"volume":1727,"transactions":9,"vwap":1486},"2025-12-16",50.63,50.775,50.305,-0.04,447600,{"date":1729,"open":1549,"high":1730,"low":1731,"close":1732,"change":23,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-15",51.233,50.6,50.73,-0.26,510900,{"date":1736,"open":1620,"high":1737,"low":1486,"close":1738,"change":1739,"percent_change":1392,"volume":1740,"transactions":9,"vwap":1738},"2025-12-12",51.575,50.86,-0.84,436700,{"date":1742,"open":1685,"high":1582,"low":1473,"close":1508,"change":336,"percent_change":536,"volume":1743,"transactions":9,"vwap":1508},"2025-12-11",374100,{"date":1745,"open":1652,"high":1746,"low":1640,"close":1439,"change":519,"percent_change":1713,"volume":1747,"transactions":9,"vwap":1439},"2025-12-10",51.91,430400,{"date":1749,"open":1652,"high":1750,"low":1751,"close":1752,"change":145,"percent_change":1726,"volume":1753,"transactions":9,"vwap":1752},"2025-12-09",51.65,51.412,51.54,341000,{"date":1755,"open":1756,"high":1757,"low":1636,"close":1685,"change":1655,"percent_change":1621,"volume":1758,"transactions":9,"vwap":1685},"2025-12-08",51.61,51.77,397900,{"date":1760,"open":1685,"high":1761,"low":1613,"close":1453,"change":1632,"percent_change":748,"volume":1762,"transactions":9,"vwap":1453},"2025-12-05",51.73,285000,{"date":1764,"open":1675,"high":1675,"low":1698,"close":1613,"change":72,"percent_change":593,"volume":1765,"transactions":9,"vwap":1613},"2025-12-04",259300,{"date":1767,"open":1768,"high":1769,"low":1542,"close":1770,"change":1621,"percent_change":1214,"volume":1771,"transactions":9,"vwap":1770},"2025-12-03",51.13,51.456,51.36,230600,{"date":1773,"open":1452,"high":1620,"low":1473,"close":1586,"change":1183,"percent_change":1184,"volume":1774,"transactions":9,"vwap":1586},"2025-12-02",560100,{"date":1776,"open":1777,"high":1599,"low":1778,"close":1779,"change":23,"percent_change":162,"volume":1780,"transactions":9,"vwap":1779},"2025-12-01",50.94,50.87,51.17,362600,{"date":1782,"open":1587,"high":1586,"low":1469,"close":1586,"change":593,"percent_change":481,"volume":1783,"transactions":9,"vwap":1586},"2025-11-28",455400,{"date":1785,"open":1786,"high":1586,"low":1778,"close":1587,"change":316,"percent_change":1175,"volume":1787,"transactions":9,"vwap":1587},"2025-11-26",51.040001,366600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1366,"change":562,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1366},"2025-11-25",50.24,50.82,49.81,0.57,438800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1365,"change":1800,"percent_change":1080,"volume":1801,"transactions":9,"vwap":1365},"2025-11-24",49.84,50.54,49.8,0.98,384200,{"date":1803,"open":1323,"high":1228,"low":1242,"close":1804,"change":190,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-21",49.48,0.69,826700,{"date":1808,"open":1418,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-20",51.229,49.080002,49.14,-0.93,-1.86,1765800,{"date":1816,"open":1799,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1175,"volume":1821,"transactions":9,"vwap":1819},"2025-11-19",50.52,49.71,50.07,0.4,715000,{"date":1823,"open":1352,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":884,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",50.080002,49.3,49.67,-0.55,1192600,{"date":1830,"open":1417,"high":1831,"low":1832,"close":1203,"change":1833,"percent_change":284,"volume":1834,"transactions":9,"vwap":1203},"2025-11-17",50.81,49.938,-0.42,901100,{"date":1836,"open":1341,"high":1424,"low":1837,"close":1706,"change":1661,"percent_change":1820,"volume":1838,"transactions":9,"vwap":1706},"2025-11-14",49.66,870100,{"date":1840,"open":1702,"high":1454,"low":1226,"close":1841,"change":1125,"percent_change":652,"volume":1842,"transactions":9,"vwap":1841},"2025-11-13",50.44,632400,{"date":1844,"open":1652,"high":1652,"low":1473,"close":1845,"change":72,"percent_change":593,"volume":1846,"transactions":9,"vwap":1845},"2025-11-12",51.33,543800,{"date":1848,"open":1786,"high":1452,"low":1849,"close":1467,"change":1614,"percent_change":1237,"volume":1850,"transactions":9,"vwap":1467},"2025-11-11",50.897,400500,{"date":1852,"open":1853,"high":1586,"low":1423,"close":1667,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1667},"2025-11-10",50.83,1.04,2.07,612400,{"date":1858,"open":1859,"high":1225,"low":1860,"close":1225,"change":473,"percent_change":347,"volume":1861,"transactions":9,"vwap":1225},"2025-11-07",50.09,49.43,892400,{"date":1863,"open":1424,"high":1864,"low":1865,"close":1417,"change":167,"percent_change":767,"volume":1866,"transactions":9,"vwap":1417},"2025-11-06",50.958,50.16,1068500,{"date":1868,"open":1206,"high":1432,"low":1791,"close":1869,"change":445,"percent_change":223,"volume":1870,"transactions":9,"vwap":1869},"2025-11-05",51.029999,517900,{"date":1872,"open":1768,"high":1873,"low":1874,"close":1777,"change":81,"percent_change":1282,"volume":1875,"transactions":9,"vwap":1777},"2025-11-04",51.34,50.865,530700,{"date":1877,"open":1878,"high":1514,"low":1879,"close":1761,"change":593,"percent_change":481,"volume":1880,"transactions":9,"vwap":1761},"2025-11-03",51.89,51.535,452000,{"date":1882,"open":1506,"high":1506,"low":1770,"close":1625,"change":662,"percent_change":473,"volume":1883,"transactions":9,"vwap":1625},"2025-10-31",651700,{"date":1885,"open":1507,"high":1886,"low":1887,"close":1446,"change":927,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1446},"2025-10-30",52.080002,51.634,-0.9,594400,{"date":1891,"open":1892,"high":1893,"low":1540,"close":1894,"change":1297,"percent_change":417,"volume":1895,"transactions":9,"vwap":1894},"2025-10-29",52.15,52.355,52.13,1101600,{"date":1897,"open":1550,"high":1898,"low":1675,"close":1437,"change":1441,"percent_change":1153,"volume":1899,"transactions":9,"vwap":1437},"2025-10-28",52.0099983,566900,{"date":1901,"open":1196,"high":1654,"low":1466,"close":1588,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1588},"2025-10-27",0.78,1.54,427500,{"date":1906,"open":1403,"high":1907,"low":1817,"close":1723,"change":316,"percent_change":585,"volume":1908,"transactions":9,"vwap":1723},"2025-10-24",50.755,359000,{"date":1910,"open":1718,"high":1725,"low":1911,"close":1203,"change":294,"percent_change":1199,"volume":1912,"transactions":9,"vwap":1203},"2025-10-23",49.82,387800,{"date":1914,"open":1203,"high":1915,"low":1916,"close":1718,"change":46,"percent_change":1833,"volume":1917,"transactions":9,"vwap":1718},"2025-10-22",50.23,49.44,467700,{"date":1919,"open":1920,"high":1921,"low":1218,"close":1819,"change":682,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1819},"2025-10-21",50.14,50.19,-0.18,307300,{"date":1925,"open":1529,"high":1926,"low":1529,"close":1865,"change":783,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1865},"2025-10-20",50.265,1.07,552700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1359,"change":315,"percent_change":563,"volume":1934,"transactions":9,"vwap":1359},"2025-10-17",49.17,49.75,49.084999,338300,{"date":1936,"open":1826,"high":1937,"low":1810,"close":1938,"change":868,"percent_change":336,"volume":1939,"transactions":9,"vwap":1938},"2025-10-16",49.85,49.39,551700,{"date":1941,"open":1942,"high":1797,"low":137,"close":1916,"change":562,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1916},"2025-10-15",49.6,0.59,427300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":378,"percent_change":799,"volume":1951,"transactions":9,"vwap":1950},"2025-10-14",49.07,49.46,48.614,49.15,603900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":88,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-13",49.41,49.68,49.24,49.52,1.87,707100,{"date":1961,"open":1962,"high":1417,"low":1963,"close":1234,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1234},"2025-10-10",50.18,48.562,-1.54,-3.07,868600,{"date":1968,"open":1712,"high":1712,"low":1969,"close":1358,"change":473,"percent_change":347,"volume":1970,"transactions":9,"vwap":1358},"2025-10-09",49.98,411300,{"date":1972,"open":1529,"high":1212,"low":1529,"close":1973,"change":201,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",50.29,0.96,413500,{"date":1977,"open":1367,"high":1367,"low":1330,"close":1792,"change":739,"percent_change":435,"volume":1978,"transactions":9,"vwap":1792},"2025-10-07",559300,{"date":1980,"open":1920,"high":1926,"low":1981,"close":1225,"change":775,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1225},"2025-10-06",50.049999,0.64,399100,{"date":1985,"open":1218,"high":1986,"low":1987,"close":1988,"change":1614,"percent_change":1237,"volume":1989,"transactions":9,"vwap":1988},"2025-10-03",50.11,49.7,49.88,358600,{"date":1991,"open":1992,"high":1993,"low":1932,"close":1718,"change":1614,"percent_change":1237,"volume":1994,"transactions":9,"vwap":1718},"2025-10-02",50.099998,50.137,465300,{"date":1996,"open":1956,"high":1937,"low":1997,"close":1797,"change":367,"percent_change":326,"volume":1998,"transactions":9,"vwap":1797},"2025-10-01",49.214,570600,{"date":2000,"open":1325,"high":2001,"low":2002,"close":1954,"change":2003,"percent_change":1902,"volume":2004,"transactions":9,"vwap":1954},"2025-09-30",49.42,48.92,0.38,522300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":518,"percent_change":965,"volume":2011,"transactions":9,"vwap":2010},"2025-09-29",49.099998,49.22,48.89,49.029999,706300,{"date":2013,"open":1322,"high":2014,"low":2015,"close":2014,"change":519,"percent_change":783,"volume":2016,"transactions":9,"vwap":2014},"2025-09-26",48.88,48.467,278700,{"date":2018,"open":2019,"high":2020,"low":1263,"close":2021,"change":347,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-25",48.57,48.67,48.62,-0.57,453700,{"date":2025,"open":1333,"high":1333,"low":2026,"close":1315,"change":473,"percent_change":671,"volume":2027,"transactions":9,"vwap":1315},"2025-09-24",48.705,350400,{"date":2029,"open":1954,"high":2030,"low":2031,"close":2032,"change":378,"percent_change":799,"volume":2033,"transactions":9,"vwap":2032},"2025-09-23",49.45,48.935,49.040001,348300,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1954,"change":2039,"percent_change":1854,"volume":2040,"transactions":9,"vwap":1954},"2025-09-22",48.87,49.466,48.85,0.51,322000,{"date":2042,"open":1322,"high":2043,"low":2019,"close":1315,"change":1820,"percent_change":585,"volume":2044,"transactions":9,"vwap":1315},"2025-09-19",48.94,248400,{"date":2046,"open":1303,"high":2026,"low":2047,"close":2048,"change":905,"percent_change":201,"volume":2049,"transactions":9,"vwap":2048},"2025-09-18",48.36,48.5,396200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1922,"percent_change":378,"volume":2056,"transactions":9,"vwap":2055},"2025-09-17",48.41,48.425,47.85,48.27,565900,{"date":2058,"open":1258,"high":2059,"low":2060,"close":2061,"change":535,"percent_change":719,"volume":2062,"transactions":9,"vwap":2061},"2025-09-16",48.665,48.415,48.45,372600,{"date":2064,"open":2065,"high":2066,"low":2047,"close":2066,"change":1184,"percent_change":966,"volume":2067,"transactions":9,"vwap":2066},"2025-09-15",48.39,48.56,345000,{"date":2069,"open":2070,"high":2047,"low":2071,"close":2072,"change":1183,"percent_change":481,"volume":2073,"transactions":9,"vwap":2072},"2025-09-12",48.19,48.095001,48.31,249100,{"date":2075,"open":1236,"high":2076,"low":2077,"close":2076,"change":73,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-11",48.18,47.83,0.99,320900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":563,"percent_change":1854,"volume":2086,"transactions":9,"vwap":2085},"2025-09-10",47.8,47.922,47.56,47.71,502700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":336,"percent_change":46,"volume":2093,"transactions":9,"vwap":2092},"2025-09-09",47.33,47.41,47.080002,47.22,361700,{"date":2095,"open":2089,"high":2096,"low":2097,"close":2098,"change":1184,"percent_change":783,"volume":2099,"transactions":9,"vwap":2098},"2025-09-08",47.445,47.215,47.32,475100,{"date":2101,"open":1269,"high":2102,"low":2103,"close":2104,"change":868,"percent_change":535,"volume":2105,"transactions":9,"vwap":2104},"2025-09-05",47.498,46.85,47.07,327300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":562,"percent_change":980,"volume":2112,"transactions":9,"vwap":2111},"2025-09-04",46.83,47.16,46.67,47.12,314800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2108,"change":775,"percent_change":1805,"volume":2118,"transactions":9,"vwap":2108},"2025-09-03",46.78,46.921,46.595,601700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1272,"percent_change":1273,"volume":2124,"transactions":9,"vwap":2122},"2025-09-02",46.28,46.51,46.040001,684300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":283,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-29",47.23,47.255,46.735,46.89,-1.06,457000,{"date":2134,"open":2092,"high":2135,"low":2136,"close":2137,"change":791,"percent_change":294,"volume":987,"transactions":9,"vwap":2137},"2025-08-28",47.415,47.014999,47.39,{"date":2139,"open":1280,"high":2092,"low":2140,"close":2092,"change":791,"percent_change":294,"volume":2141,"transactions":9,"vwap":2092},"2025-08-27",46.925,360200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":748,"percent_change":316,"volume":2147,"transactions":9,"vwap":2145},"2025-08-26",46.84,47.049999,46.75,338400,{"date":2149,"open":2150,"high":2091,"low":2151,"close":2152,"change":121,"percent_change":1733,"volume":2153,"transactions":9,"vwap":2152},"2025-08-25",46.9,46.81,46.86,382200,{"date":2155,"open":2156,"high":2091,"low":2157,"close":2158,"change":1384,"percent_change":327,"volume":2159,"transactions":9,"vwap":2158},"2025-08-22",46.37,46.261,46.98,395700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2121,"change":337,"percent_change":378,"volume":2165,"transactions":9,"vwap":2121},"2025-08-21",46.3,46.47,46.105,327000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":38,"percent_change":927,"volume":2172,"transactions":9,"vwap":2171},"2025-08-20",46.55,46.57,45.96,46.45,389800,{"date":2174,"open":2175,"high":2091,"low":2176,"close":2110,"change":739,"percent_change":284,"volume":2177,"transactions":9,"vwap":2110},"2025-08-19",47.040001,46.525,347600,{"date":2179,"open":2180,"high":2181,"low":2150,"close":2182,"change":1632,"percent_change":500,"volume":2183,"transactions":9,"vwap":2182},"2025-08-18",46.97,47.09,47.060001,429300,{"date":2185,"open":2186,"high":2187,"low":2103,"close":2188,"change":719,"percent_change":455,"volume":2189,"transactions":9,"vwap":2188},"2025-08-15",47.19,47.226,46.96,228500,{"date":2191,"open":2175,"high":2192,"low":2158,"close":2186,"change":1251,"percent_change":23,"volume":2193,"transactions":9,"vwap":2186},"2025-08-14",47.25,346700,{"date":2195,"open":2089,"high":2196,"low":2145,"close":2192,"change":1183,"percent_change":1297,"volume":2197,"transactions":9,"vwap":2192},"2025-08-13",47.37,337900,{"date":2199,"open":2115,"high":2111,"low":2200,"close":2111,"change":563,"percent_change":998,"volume":2201,"transactions":9,"vwap":2111},"2025-08-12",46.571,258700,{"date":2203,"open":2204,"high":2130,"low":2205,"close":2206,"change":145,"percent_change":1726,"volume":2207,"transactions":9,"vwap":2206},"2025-08-11",46.66,46.49,46.63,361800,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1271,"change":2212,"percent_change":202,"volume":2213,"transactions":9,"vwap":1271},"2025-08-08",46.32,46.72,0.37,305600,{"date":2215,"open":2122,"high":2216,"low":2170,"close":2121,"change":1621,"percent_change":1183,"volume":2172,"transactions":9,"vwap":2121},"2025-08-07",46.59,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2212,"percent_change":1175,"volume":2223,"transactions":9,"vwap":2222},"2025-08-06",45.9,46.26,45.87,46.22,485200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":157,"percent_change":672,"volume":2230,"transactions":9,"vwap":2229},"2025-08-05",46.18,46.209,45.789,45.85,382800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1110,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-04",45.63,46.12,45.629,46.09,1.7,454800,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-01",45.67,45.105,45.32,-0.65,-1.41,439400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1027,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-31",46.76,46.773,45.825,45.97,-0.71,583500,{"date":2256,"open":2257,"high":2163,"low":2258,"close":2162,"change":145,"percent_change":1726,"volume":2259,"transactions":9,"vwap":2162},"2025-07-30",46.39,46.02,288600,{"date":2261,"open":2168,"high":2216,"low":2262,"close":2210,"change":336,"percent_change":38,"volume":2263,"transactions":9,"vwap":2210},"2025-07-29",46.23,421300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":518,"percent_change":775,"volume":2269,"transactions":9,"vwap":2267},"2025-07-28",46.31,46.42,46.29,441100,{"date":2271,"open":2272,"high":2210,"low":2273,"close":2274,"change":748,"percent_change":316,"volume":2275,"transactions":9,"vwap":2274},"2025-07-25",46.16,46.07,46.27,327600,{"date":2277,"open":2278,"high":2226,"low":2279,"close":2280,"change":1369,"percent_change":315,"volume":2281,"transactions":9,"vwap":2280},"2025-07-24",46.049999,45.95,46.080002,666700,{"date":2283,"open":2284,"high":2252,"low":2285,"close":2252,"change":2003,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2252},"2025-07-23",45.82,45.6,0.83,317300,{"date":2289,"open":2241,"high":2290,"low":2291,"close":2292,"change":1726,"percent_change":682,"volume":2293,"transactions":9,"vwap":2292},"2025-07-22",45.699,45.3,45.59,365100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2233,"change":791,"percent_change":2212,"volume":2299,"transactions":9,"vwap":2233},"2025-07-21",45.57,45.8,45.52,346000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1726,"percent_change":682,"volume":2305,"transactions":9,"vwap":2304},"2025-07-18",45.64,45.37,45.46,272400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":552,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-17",45.26,45.51,45.21,45.5,0.73,283300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1237,"percent_change":445,"volume":2320,"transactions":9,"vwap":2319},"2025-07-16",45.16,45.25,44.765,45.17,350000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1237,"percent_change":445,"volume":2327,"transactions":9,"vwap":2326},"2025-07-15",45.44,45.48,45.09,45.13,339300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2325,"change":2333,"percent_change":1614,"volume":2334,"transactions":9,"vwap":2325},"2025-07-14",45.029999,45.108,44.8,0.01,286200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":535,"percent_change":157,"volume":2341,"transactions":9,"vwap":2340},"2025-07-11",44.96,45.2,44.87,45.080002,328000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":223,"percent_change":1820,"volume":2348,"transactions":9,"vwap":2347},"2025-07-10",45.060001,45.23,44.89,45.19,306600,{"date":2350,"open":2351,"high":2326,"low":2352,"close":2353,"change":294,"percent_change":1175,"volume":2354,"transactions":9,"vwap":2353},"2025-07-09",44.83,44.77,45.0099983,445900,{"date":2356,"open":2357,"high":2351,"low":2358,"close":2359,"change":602,"percent_change":602,"volume":2360,"transactions":9,"vwap":2359},"2025-07-08",44.75,44.61,44.65,279400,{"date":2362,"open":2351,"high":2339,"low":2363,"close":2359,"change":116,"percent_change":2253,"volume":2364,"transactions":9,"vwap":2359},"2025-07-07",44.42,574600,{"date":2366,"open":2367,"high":2340,"low":2367,"close":2368,"change":224,"percent_change":1475,"volume":2369,"transactions":9,"vwap":2368},"2025-07-03",44.81,44.97,236000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":1441,"percent_change":2078,"volume":2375,"transactions":9,"vwap":2373},"2025-07-02",44.23,44.67,44.201,342600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2372,"change":23,"percent_change":671,"volume":2381,"transactions":9,"vwap":2372},"2025-07-01",44.28,44.405,44.060001,399500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":592,"percent_change":223,"volume":2388,"transactions":9,"vwap":2387},"2025-06-30",44.47,44.51,44.19,44.36,423500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2378,"change":905,"percent_change":966,"volume":1678,"transactions":9,"vwap":2378},"2025-06-27",44.105,44.316,43.87,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":294,"percent_change":585,"volume":2399,"transactions":9,"vwap":2397},"2025-06-26",43.84,44.049999,43.69,297000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2398,"change":223,"percent_change":316,"volume":2405,"transactions":9,"vwap":2398},"2025-06-25",43.6,43.72,43.51,319000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2404,"change":1298,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2404},"2025-06-24",43.26,43.525,43.24,1.35,297600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":73,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-23",42.56,42.98,42.38,42.93,1.11,490100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1739,"volume":2428,"transactions":9,"vwap":2426},"2025-06-20",43.0099983,43.02,42.43,42.46,-0.36,513200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1237,"percent_change":445,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",42.81,43.040001,42.67,42.82,340100,{"date":2437,"open":2424,"high":2438,"low":2439,"close":2440,"change":1833,"percent_change":651,"volume":2441,"transactions":9,"vwap":2440},"2025-06-17",43.099998,42.74,42.78,435700,{"date":2443,"open":2444,"high":2408,"low":2444,"close":2445,"change":191,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-16",42.91,43.2,1.31,507300,{"date":2449,"open":2439,"high":2450,"low":2451,"close":2452,"change":490,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-13",43.07,42.59,42.64,-1.25,310000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":965,"percent_change":1199,"volume":2461,"transactions":9,"vwap":2460},"2025-06-12",42.86,43.19,42.85,43.18,241800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":101,"percent_change":167,"volume":2468,"transactions":9,"vwap":2467},"2025-06-11",43.25,43.27,42.77,42.87,361100,{"date":2470,"open":2459,"high":2471,"low":2472,"close":2471,"change":2212,"percent_change":1153,"volume":2473,"transactions":9,"vwap":2471},"2025-06-10",43.17,42.8,322100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2472,"change":223,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2472},"2025-06-09",42.7,42.89,42.68,0.42,325100,{"date":2482,"open":2483,"high":2472,"low":2484,"close":2485,"change":294,"percent_change":986,"volume":2486,"transactions":9,"vwap":2485},"2025-06-06",42.61,42.51,42.62,360700,{"date":2488,"open":2485,"high":2489,"low":2490,"close":2491,"change":473,"percent_change":1027,"volume":2492,"transactions":9,"vwap":2491},"2025-06-05",42.76,42.060001,42.26,586900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":72,"percent_change":791,"volume":2499,"transactions":9,"vwap":2498},"2025-06-04",42.42,42.559,42.32,42.4,314400,{"date":2501,"open":2502,"high":2426,"low":2503,"close":2504,"change":1370,"percent_change":966,"volume":2505,"transactions":9,"vwap":2504},"2025-06-03",42.029999,42.02,42.33,357000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":481,"percent_change":1707,"volume":2511,"transactions":9,"vwap":2509},"2025-06-02",41.67,42.11,41.49,595700,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":1251,"percent_change":473,"volume":2517,"transactions":9,"vwap":2516},"2025-05-30",41.89,41.28,41.84,377500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1183,"percent_change":965,"volume":2524,"transactions":9,"vwap":2523},"2025-05-29",42.31,42.41,41.75,41.9,586200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":719,"percent_change":1827,"volume":2531,"transactions":9,"vwap":2530},"2025-05-28",42.049999,42.16,41.72,41.77,550900,{"date":2533,"open":2534,"high":2502,"low":2535,"close":2536,"change":784,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-27",41.6,41.51,42,2.26,599500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-05-23",40.85,41.24,40.76,41.07,-0.4,-0.96,419300,{"date":2549,"open":2550,"high":2522,"low":2551,"close":2552,"change":1621,"percent_change":593,"volume":2553,"transactions":9,"vwap":2552},"2025-05-22",41.42,41.29,41.47,671700,{"date":2555,"open":2556,"high":2528,"low":2515,"close":2557,"change":728,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-05-21",41.71,41.41,-1.45,585200,{"date":2561,"open":2562,"high":2563,"low":2522,"close":2503,"change":121,"percent_change":347,"volume":2564,"transactions":9,"vwap":2503},"2025-05-20",42.07,42.099998,524700,{"date":2566,"open":2567,"high":2568,"low":2508,"close":2569,"change":1726,"percent_change":682,"volume":2570,"transactions":9,"vwap":2569},"2025-05-19",41.69,42.23,42.14,546400,{"date":2572,"open":2509,"high":2573,"low":2574,"close":2575,"change":847,"percent_change":2003,"volume":2576,"transactions":9,"vwap":2575},"2025-05-16",42.2,41.83,42.18,357600,{"date":2578,"open":2579,"high":2569,"low":2580,"close":2503,"change":592,"percent_change":748,"volume":2581,"transactions":9,"vwap":2503},"2025-05-15",41.76,41.63,718300,{"date":2583,"open":2584,"high":2527,"low":2530,"close":2585,"change":1661,"percent_change":201,"volume":2586,"transactions":9,"vwap":2585},"2025-05-14",41.93,41.94,734500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":482,"percent_change":2419,"volume":2593,"transactions":9,"vwap":2592},"2025-05-13",41.39,41.91,41.295,41.74,498600,{"date":2595,"open":2596,"high":2515,"low":2597,"close":2515,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2515},"2025-05-12",40.96,40.745,1.75,4.43,419900,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1621,"percent_change":518,"volume":2607,"transactions":9,"vwap":2606},"2025-05-09",39.68,39.77,39.371,39.53,142700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":315,"percent_change":212,"volume":2614,"transactions":9,"vwap":2613},"2025-05-08",39.57,39.89,39.225,39.47,208800,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":847,"percent_change":316,"volume":2621,"transactions":9,"vwap":2620},"2025-05-07",39.19,39.4,38.76,39.23,322300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":1559,"percent_change":1289,"volume":2628,"transactions":9,"vwap":2627},"2025-05-06",39.060001,39.37,38.955,39.07,123400,{"date":2630,"open":2631,"high":2632,"low":2618,"close":2633,"change":244,"percent_change":740,"volume":2634,"transactions":9,"vwap":2633},"2025-05-05",39.45,39.675,39.48,324000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1943,"percent_change":327,"volume":2641,"transactions":9,"vwap":2640},"2025-05-02",39.64,39.88,39.43,39.75,426400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2039,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-05-01",39.36,39.668,39.15,39.16,1.32,192900,{"date":2651,"open":2652,"high":2653,"low":177,"close":2654,"change":535,"percent_change":347,"volume":2655,"transactions":9,"vwap":2654},"2025-04-30",38.15,38.81,38.65,309800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2619,"change":1661,"percent_change":966,"volume":2661,"transactions":9,"vwap":2619},"2025-04-29",38.36,38.815,38.33,245400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":233,"volume":2669,"transactions":9,"vwap":2667},"2025-04-28",38.67,38.74,38.060001,38.56,-0.01,384500,{"date":181,"open":2652,"high":2671,"low":2672,"close":2673,"change":2479,"percent_change":1311,"volume":2674,"transactions":9,"vwap":2673},38.63,37.99,38.57,347300]