[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HALO":3,"homepage-market-summary":31,"stock-historical-HALO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HALO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Halozyme Therapeutics, Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Halozyme Therapeutics Inc is a biotechnology company focused on developing and commercializing novel oncology therapies. The company seeks to create therapies focused on human enzymes that alter tumors. Halozyme focuses on developing its proprietary products in therapeutic areas with a focus on oncology, and licensing its technology to biopharmaceutical companies to collaboratively develop products. ENHANZE drug delivery technology was introduced with the proprietary enzyme rHuPH20, to facilitate the subcutaneous delivery of injected drugs and fluids, with the goal of improving the patient experience with rapid SC delivery and reduced treatment burden. The company's operations are based in the United States, with minimal long-lived assets located internationally.","423","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},109.86,106.96,109.99,106.65,106.94,2.92,2.73,2587776.047874,24481,109.1446,116.845,61.23,1983102.756804364,87.4,5673,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},47.5,2095087,764706889.201091,88.73,"2025-04-22",[183,184,194,205,216,226,237,248,257,268,278,288,299,310,320,329,340,351,362,373,383,393,404,415,424,434,445,454,463,472,483,494,502,513,524,535,546,557,567,577,587,597,607,617,628,639,649,659,670,681,692,703,714,724,735,743,752,761,769,778,787,796,804,812,821,829,838,846,855,864,872,881,889,898,906,915,923,932,941,950,959,968,975,983,991,999,1008,1017,1025,1033,1040,1048,1056,1063,1068,1077,1083,1092,1100,1107,1115,1124,1131,1138,1145,1154,1162,1170,1177,1185,1193,1200,1207,1216,1221,1228,1233,1242,1250,1256,1261,1268,1272,1281,1289,1298,1305,1311,1316,1325,1334,1342,1350,1357,1365,1372,1380,1388,1396,1404,1410,1416,1425,1432,1438,1444,1449,1457,1463,1471,1479,1487,1494,1500,1509,1516,1523,1531,1540,1547,1554,1562,1569,1578,1585,1594,1600,1606,1614,1622,1629,1637,1646,1652,1658,1665,1673,1679,1684,1691,1700,1706,1713,1720,1726,1735,1744,1749,1754,1761,1766,1770,1774,1780,1784,1790,1796,1802,1808,1815,1821,1829,1834,1840,1846,1853,1859,1866,1872,1880,1886,1894,1902,1911,1917,1924,1931,1938,1944,1951,1957,1963,1968,1976,1984,1991,1997,2004,2009,2017,2022,2029,2035,2043,2047,2054,2062,2070,2075,2082,2088,2094,2098,2104,2109,2116,2121,2126,2130,2138,2144,2150,2159,2167,2173,2181,2187,2194,2201,2207,2213,2220,2228,2235,2240,2244,2251,2260,2266,2271,2276,2282,2289,2293,2299,2305,2312,2318,2325,2332,2335,2339,2343,2348,2354,2358,2363,2368,2373,2378,2383,2388,2394,2401,2409,2417,2426,2434,2441,2449,2456,2462,2470,2478,2486,2494,2499,2507,2515,2521,2528,2537,2544,2552,2559,2565,2572,2577,2585,2592,2599,2607,2613,2620,2627,2635,2642,2649,2656,2662,2669,2674,2681,2685,2691,2696,2703,2711,2718,2725,2730,2736,2742,2747,2753,2760,2768,2776,2782,2788,2797,2802,2809,2815,2822,2829,2836,2843,2849,2856,2863,2870,2876,2883,2889],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",109.93,110.5,106.84,-3.46,-3.13,2329141.88271,30692,108.2208,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",111.54,112.45,110.35,110.4,-1.16,-1.04,3521136.393506,21944,110.7229,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",112.89,114.52,111.03,111.56,-1.33,-1.18,2873067.65801,21937,111.6767,{"date":217,"open":218,"high":219,"low":220,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",113.34,113.9399,112.1,-1.01,-0.89,2236750.462247,27230,113.035,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",115.36,115.625,113.43,113.9,-1.32,-1.15,1958390.221081,23612,114.1423,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",112.13,116.0899,111.0701,115.22,2.78,2.47,3172136.046721,30873,114.8421,{"date":249,"open":26,"high":26,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",112.18,112.44,-2.69,-2.34,2702793.414269,29805,113.4585,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",111.5,115.18,110.95,115.13,3.68,3.3,4151542.388262,31409,114.1876,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":222,"volume":275,"transactions":276,"vwap":277},"2026-09-21",112.8,113.47,111.05,111.45,-1,2876988.245738,27804,111.9405,{"date":279,"open":280,"high":281,"low":282,"close":197,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",109.72,112.66,109.3779,2.77,2.53,10183862.416186,33101,111.349,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",107.08,110.8799,106.82,109.68,1.24,1.14,1983651.025465,30188,109.2681,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",106.66,109.63,105.5,108.44,2.19,2.06,1709963.772174,27986,107.9289,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",108.14,106.14,106.25,-1.69,-1.57,1047231.739985,21142,106.539,{"date":321,"open":322,"high":323,"low":19,"close":324,"change":160,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",108,108.61,107.94,0.69,898254.003925,19184,107.8718,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",107.96,108.225,106.34,107.2,0.2,0.19,861839.551456,18139,107.263,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",106.93,107.95,106.36,107,-0.39,-0.36,1464410.088997,20359,107.0852,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",107.67,108.79,106.62,107.39,-0.92,-0.85,1746311.515856,21789,107.3688,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",109,109.961,106.07,108.31,-1.88,-1.71,1625633.177889,30384,108.2014,{"date":374,"open":375,"high":376,"low":364,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",109.91,111.149,110.19,-0.57,-0.51,1010602.440061,19416,110.0757,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":47,"volume":390,"transactions":391,"vwap":392},"2026-09-03",109.84,111.15,108.74,110.76,1.1,1889627.913895,26075,110.0924,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",105.84,109.76,105.48,109.66,1.94,1.8,1618311.195741,27362,108.947,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",107.45,108.53,106.87,107.72,1.23,1.16,1058736.504749,22203,107.4536,{"date":416,"open":417,"high":20,"low":418,"close":419,"change":295,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",104.48,103.47,106.49,1.08,1280007.082651,20733,106.1419,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":316,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",106.45,106.805,104.7001,105.35,-1.47,1681929.348752,22237,105.3009,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",106.865,107.55,106.05,106.92,-0.14,-0.13,1364730.886618,21238,106.797,{"date":446,"open":447,"high":398,"low":345,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",109.32,107.06,-2.26,-2.07,1706117.791791,23443,107.8037,{"date":455,"open":456,"high":457,"low":437,"close":447,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",109.33,109.5499,0.68,0.63,1598158.921718,21476,109.0796,{"date":464,"open":322,"high":465,"low":408,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",109.1,108.64,0.47,0.43,2091282.398839,25064,108.253,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",106.2,108.49,105.91,108.17,2.05,1.93,1150432.525116,19835,107.9621,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",106.41,107.44,105.2,106.12,-1.5,-1.39,1562091.596905,26217,106.3757,{"date":495,"open":496,"high":331,"low":303,"close":497,"change":22,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",106.39,107.62,2.6,2416231.056595,38489,107.0288,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",102.95,105.11,102.385,104.89,1.89,1.83,1951993.94977,32535,104.3749,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",98.86,104.09,98.58,103,4.34,4.4,2175287.535022,33886,102.7095,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",100.35,100.8315,98.13,98.66,-2.01,-2,1656635.338673,28106,98.7113,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",101.95,102.395,99.41,100.67,-1.12,-1.1,1982655.55231,26981,100.3872,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",102,102.58,100.47,101.79,-0.83,-0.81,3479237.330778,36308,101.7553,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",103.615,104.78,101.8056,102.62,0,2845748.542506,37307,103.4248,{"date":568,"open":569,"high":570,"low":571,"close":562,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",102.67,104.77,101.11,-0.5,-0.48,4132734.280854,52429,102.6808,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",90,103.3,103.12,17.36,20.24,7744557.098505,86558,99.495,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":498,"volume":594,"transactions":595,"vwap":596},"2026-08-06",84.15,86,82.6,85.76,2.17,2640577.820536,36784,84.8543,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":468,"volume":604,"transactions":605,"vwap":606},"2026-08-05",83.89,84.4,82.975,83.59,0.36,1261900.5903,21697,83.5178,{"date":608,"open":609,"high":599,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",82.78,81.75,83.23,0.96,1.17,1475930.948937,24344,83.1137,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",82.42,83.62,82.11,82.27,-0.27,-0.33,1366719.911902,22091,82.4591,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",83.19,83.27,81.5,82.54,-0.76,-0.91,1558376.20455,23642,82.4553,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",81.74,83.54,81.21,83.3,0.02,1976801.290058,24721,82.8685,{"date":650,"open":651,"high":652,"low":591,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",83.08,83.96,83.28,-0.165,-0.2,1578215.364847,26809,83.2919,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",82.7,84.44,82.36,83.445,1.965,2.41,2334097.57102,24147,83.763,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",82.41,83.5,81.46,81.48,-0.45,-0.55,1435372.71824,23668,82.0247,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",81.35,82.99,80.93,81.93,1.09,1.35,1660931.972556,25808,81.8561,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",77.43,81.19,76.8207,80.84,3.02,3.88,1721252.981808,26819,80.2136,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",79.23,79.31,77.4,77.82,-0.78,-0.99,1399919.215918,21908,78.303,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",76.96,78.64,78.6,1.51,1.96,1273027.351402,20395,78.3352,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",78.52,79.04,77.01,77.09,-0.72,-0.93,1552675.914817,22432,77.4311,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":153,"volume":742,"transactions":9,"vwap":740},"2026-07-17",77.42,79.56,77.17,77.81,0.27,1482500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",75.9,77.88,75.53,77.54,1.72,2.27,1942000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",74.62,76.13,73.89,75.82,0.77,1.03,1340000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":490,"volume":768,"transactions":9,"vwap":766},"2026-07-14",75.24,75.81,74,75.050003,-1.06,1784200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",75.94,76.99,74.52,76.11,-0.09,-0.12,1822600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",78.82,79.19,75.33,76.2,-2.42,-3.08,1474300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",80.44,81.94,78.33,78.62,-1.75,-2.18,1782700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":430,"volume":803,"transactions":9,"vwap":801},"2026-07-08",79.96,80.85,78.67,80.37,-1.2,2487000,{"date":805,"open":632,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",82.26,80.61,81.57,0.79,0.98,2037200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",79.17,81.010002,78.22,80.78,1.33,1.67,2504500,{"date":822,"open":823,"high":824,"low":748,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",77.85,79.51,79.45,2.44,3.17,1566200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",78.47,78.5,75.71,77.010002,-1.26,-1.61,1782000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":687,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-30",77.46,78.95,77.19,78.27,1.41,1944500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",75,77.24,74.47,77.18,2.22,2.96,2237100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",72.96,76.32,72.71,74.96,2.32,3.19,2872400,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",71.38,73.53,72.64,1.49,2.09,1457200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",70.12,71.87,69.73,71.15,1.53,2.2,1945900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":459,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-23",69.38,70.21,68.93,69.62,0.91,2716100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",69.34,69.81,68.27,68.99,0.44,0.64,1054300,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",69.25,67.019997,68.55,-0.02,-0.03,3654000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",69.64,70.39,68.18,68.57,-1.07,-1.54,1566600,{"date":916,"open":917,"high":918,"low":919,"close":908,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":908},"2026-06-16",71.61,72.25,67.94,-1.64,-2.3,1950000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",69.95,71.98,69.3,71.28,1.78,2.56,1815500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",71.010002,71.81,69.32,69.5,-1.23,-1.74,1042000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",70.66,71.12,70.26,70.73,0.23,0.33,1344200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",71.68,72.19,70.25,70.5,-0.98,-1.37,1947500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",71.99,72.29,70.24,71.48,0.75,1.06,1317700,{"date":969,"open":970,"high":971,"low":972,"close":946,"change":973,"percent_change":541,"volume":974,"transactions":9,"vwap":946},"2026-06-08",71.59,71.92,70.62,-0.8,1497600,{"date":976,"open":977,"high":918,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",71.73,70.71,71.53,-0.07,-0.1,1144500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":929,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-04",70.61,72.089996,70.17,71.6,2.55,2254200,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",66,70.13,69.82,3.54,5.34,2144800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",67.38,67.44,65.6,66.28,-1.86,-2.73,1741000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",66.21,68.95,65.7,68.14,1.6,2.4,2387400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":920,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-29",68.24,68.62,66.4,66.54,-2.41,1917500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":910,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":910},"2026-05-28",68.46,69.33,68.089996,-0.47,-0.68,1199000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":980,"percent_change":981,"volume":1039,"transactions":9,"vwap":1038},"2026-05-27",69.010002,70.010002,68,68.65,2042900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":128,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",68.96,69.55,68.43,68.72,0.59,2031500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":655,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",68.52,68.85,67.83,68.32,-0.29,1197500,{"date":1057,"open":1037,"high":1058,"low":1059,"close":1050,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1050},"2026-05-21",68.79,67.5,-0.46,-0.67,1751500,{"date":1064,"open":1065,"high":1066,"low":1052,"close":1065,"change":123,"percent_change":603,"volume":1067,"transactions":9,"vwap":1065},"2026-05-20",68.98,69.74,1426400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",67.67,69.18,66.66,68.73,1.29,1.91,2004000,{"date":1078,"open":1079,"high":936,"low":1080,"close":1002,"change":143,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1002},"2026-05-18",68.029999,66.9,0.48,1780800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",69.21,69.66,66.31,67.12,-2.09,-3.02,2144700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1085,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1085},"2026-05-14",70.029999,71.2,68.51,-0.82,-1.17,2008300,{"date":1101,"open":1102,"high":961,"low":1103,"close":1094,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1094},"2026-05-13",71.63,67.34,-0.9,-1.27,2643500,{"date":1108,"open":1109,"high":756,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-12",70.11,67.55,70.93,4.52,6.81,4856000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",63.95,66.82,63.5,66.41,2.29,3.57,2923100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":912,"percent_change":920,"volume":1130,"transactions":9,"vwap":1129},"2026-05-08",65.44,65.78,64,64.12,1706500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":200,"percent_change":793,"volume":1137,"transactions":9,"vwap":1136},"2026-05-07",65.92,66.61,64.45,65.19,1517200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1081,"percent_change":39,"volume":1144,"transactions":9,"vwap":1143},"2026-05-06",66.8,67.29,65.64,66.35,1029400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",65.35,67.35,64.56,65.87,1.3,2.01,1478900,{"date":1155,"open":1119,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",64.68,63.11,64.57,0.61,0.95,917800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":467,"volume":1169,"transactions":9,"vwap":1167},"2026-05-01",63.48,64.31,62.38,63.96,0.3,978000,{"date":1171,"open":1172,"high":1173,"low":1157,"close":1174,"change":1175,"percent_change":1160,"volume":1176,"transactions":9,"vwap":1174},"2026-04-30",63.21,64.34,63.66,0.6,1159800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":973,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",63.28,64.23,62.9,63.060001,-1.25,1230500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":956,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",65.27,65.28,62.6,63.86,-0.63,1311300,{"date":1194,"open":1195,"high":1072,"low":1196,"close":1197,"change":1198,"percent_change":211,"volume":1199,"transactions":9,"vwap":1197},"2026-04-27",65.4,64.15,64.49,-0.87,1321800,{"date":1201,"open":1087,"high":1202,"low":1203,"close":1204,"change":938,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",66.47,64.8,65.36,-1.85,1399500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",68.4,70.32,66.45,66.59,-1.81,-2.65,2376500,{"date":1217,"open":1218,"high":1219,"low":919,"close":1209,"change":113,"percent_change":113,"volume":1220,"transactions":9,"vwap":1209},"2026-04-22",68.81,69.089996,879500,{"date":1222,"open":1223,"high":1224,"low":1019,"close":1225,"change":200,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-21",69.57,70.019997,68.41,-1.67,1542600,{"date":1229,"open":891,"high":1230,"low":1035,"close":1223,"change":1231,"percent_change":128,"volume":1232,"transactions":9,"vwap":1223},"2026-04-20",70.31,0.28,1203100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",67.43,69.44,67.15,69.29,2.65,3.98,1674300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":450,"volume":1249,"transactions":9,"vwap":1247},"2026-04-16",68.040001,68.84,66.36,66.64,-1.41,1589300,{"date":1251,"open":1252,"high":1253,"low":1088,"close":1254,"change":160,"percent_change":389,"volume":1255,"transactions":9,"vwap":1254},"2026-04-15",67.33,68.34,68.050003,1164100,{"date":1257,"open":1118,"high":1258,"low":1022,"close":1259,"change":948,"percent_change":54,"volume":1260,"transactions":9,"vwap":1259},"2026-04-14",68.33,67.31,1460000,{"date":1262,"open":1110,"high":1254,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-13",66.2,66.98,-0.84,-1.24,1042800,{"date":1269,"open":1103,"high":1019,"low":1247,"close":1270,"change":160,"percent_change":389,"volume":1271,"transactions":9,"vwap":1270},"2026-04-10",67.82,1000300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-09",65.31,67.52,65.22,67.080002,1.65,2.52,1259400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":509,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",64.62,65.67,64.050003,65.43,2.88,1670800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-07",62.99,64.2,62.27,63.6,0.52,0.82,1171800,{"date":1299,"open":1149,"high":1300,"low":1301,"close":1302,"change":1248,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-06",64.69,62.69,63.080002,-2.19,1541700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1197,"change":635,"percent_change":490,"volume":1310,"transactions":9,"vwap":1197},"2026-04-02",64.22,65.65,63.61,1523400,{"date":1312,"open":1313,"high":993,"low":1314,"close":1195,"change":758,"percent_change":61,"volume":1315,"transactions":9,"vwap":1195},"2026-04-01",65.14,64.46,1762100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",62.75,64.89,62.71,64.63,2.5,4.02,1818200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",61.93,62.21,61.5,62.13,0.5,0.81,1109600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",63.15,61.33,61.63,-1.66,-2.62,1282900,{"date":1343,"open":1344,"high":1128,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",63.049999,62.68,63.29,0.05,0.08,730200,{"date":1351,"open":1352,"high":1353,"low":1301,"close":1354,"change":1355,"percent_change":479,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",62.78,63.62,63.24,1.2,882000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1097,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-24",62.39,62.85,61.49,62.040001,-1.3,1245100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":378,"percent_change":1104,"volume":1371,"transactions":9,"vwap":1370},"2026-03-23",64.55,65.11,62.63,62.86,1910600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":123,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",63.25,63.78,62.51,63.43,0.16,3570400,{"date":1381,"open":1382,"high":1383,"low":1369,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-19",63.18,64.37,63.27,-0.38,-0.6,1422800,{"date":1389,"open":1158,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",64.74,63.3,63.65,-1.48,-2.27,1713400,{"date":1397,"open":1300,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-17",65.62,64.47,65.13,0.84,1.31,1010200,{"date":1405,"open":1173,"high":1406,"low":1129,"close":1407,"change":459,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-16",65.77,64.29,0.99,1342300,{"date":1411,"open":1165,"high":1412,"low":1413,"close":1174,"change":1414,"percent_change":1378,"volume":1415,"transactions":9,"vwap":1174},"2026-03-13",64.58,63.22,0.1,1134100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-12",65.38,66.32,63.46,63.56,-2.92,-4.39,2152600,{"date":1426,"open":1259,"high":1427,"low":1428,"close":1429,"change":211,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",67.63,66.26,66.48,-1.96,1544600,{"date":1433,"open":1434,"high":1209,"low":1435,"close":1436,"change":624,"percent_change":573,"volume":1437,"transactions":9,"vwap":1436},"2026-03-10",68.22,67.14,67.81,1353700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1013,"change":758,"percent_change":295,"volume":1443,"transactions":9,"vwap":1013},"2026-03-09",66.95,68.35,66.050003,1610700,{"date":1445,"open":1140,"high":1037,"low":1428,"close":1446,"change":1447,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-06",67.37,0.01,1263300,{"date":1450,"open":1451,"high":1452,"low":1202,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",69.12,69.51,67.36,-2.66,-3.8,1879200,{"date":1458,"open":1459,"high":979,"low":883,"close":1224,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1224},"2026-03-04",69.68,0.62,0.89,1684500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":676,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-03",68.47,69.61,68.12,69.4,-0.64,1787400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":143,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",69.050003,70.68,68.019997,69.85,0.46,2062700,{"date":1480,"open":1481,"high":925,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",68.87,68.23,69.53,0.31,0.45,1283500,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":836,"volume":1493,"transactions":9,"vwap":1491},"2026-02-26",70.29,68.38,69.22,-1.13,2102900,{"date":1495,"open":954,"high":1496,"low":1497,"close":1498,"change":113,"percent_change":113,"volume":1499,"transactions":9,"vwap":1498},"2026-02-25",70.74,69.13,70.35,1182200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-24",70.48,71.39,70.15,70.36,-0.28,-0.4,1336100,{"date":1510,"open":943,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":573,"volume":1515,"transactions":9,"vwap":1513},"2026-02-23",71.33,69.8,70.64,-0.34,1480600,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":767,"percent_change":430,"volume":1522,"transactions":9,"vwap":1521},"2026-02-20",71.71,72.72,70.56,70.98,2232800,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-19",73.94,71.040001,72.040001,-1.19,-1.63,2967500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-18",77.64,78.41,71.5,73.23,-7.25,-9.01,6351700,{"date":1541,"open":1542,"high":1543,"low":814,"close":1544,"change":1545,"percent_change":1402,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",79.75,81.51,80.48,1.04,2106800,{"date":1548,"open":1549,"high":695,"low":1550,"close":1551,"change":1279,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-13",77.83,77.55,79.44,3.28,1735500,{"date":1555,"open":706,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",79.53,76.099998,76.92,-2.59,-3.26,2221300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":824,"change":1567,"percent_change":222,"volume":1568,"transactions":9,"vwap":824},"2026-02-11",80.51,80.57,78.88,-0.71,1423900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-10",80.86,81.64,80.13,80.22,-0.26,-0.32,1442800,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1544,"change":1583,"percent_change":357,"volume":1584,"transactions":9,"vwap":1544},"2026-02-09",82,82.22,80.41,-0.75,1647600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",79.010002,81.36,78.76,81.23,2.81,3.58,2245800,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":54,"percent_change":459,"volume":1599,"transactions":9,"vwap":1598},"2026-02-05",77.49,79.39,78.42,2481800,{"date":1601,"open":849,"high":843,"low":774,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-04",77.93,1.45,1.9,2602600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":22,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",74.82,77.2,74.28,76.48,2.03,3771400,{"date":1615,"open":1616,"high":850,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",72,71.23,74.45,2.74,3.82,2077000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1518,"change":1529,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1518},"2026-01-30",73.34,74.48,71.3,-2.22,2044300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1624,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1624},"2026-01-29",72.95,73.36,70.79,0.51,0.7,2195300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-28",70.95,73.21,70.099998,72.83,2.61,3.72,2542300,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":153,"percent_change":1331,"volume":1651,"transactions":9,"vwap":1650},"2026-01-27",69.48,71.49,70.22,1006200,{"date":1653,"open":1035,"high":1503,"low":1051,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-26",69.87,0.65,0.94,1368300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1491,"change":450,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1491},"2026-01-23",70.94,71.9,69.099998,-2.9,1782100,{"date":1666,"open":1667,"high":918,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-22",71.94,70.99,71.29,-0.42,-0.59,842900,{"date":1674,"open":1230,"high":1675,"low":876,"close":1518,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1518},"2026-01-21",72.33,1.28,1.82,1087300,{"date":1680,"open":1641,"high":1681,"low":1483,"close":1682,"change":709,"percent_change":542,"volume":1683,"transactions":9,"vwap":1682},"2026-01-20",70.7,70.43,916300,{"date":1685,"open":1102,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":358,"volume":1690,"transactions":9,"vwap":1688},"2026-01-16",71.84,70.78,71.21,-0.61,1271600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",72.81,73.76,70.75,71.82,-1.14,-1.56,2172600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":857,"change":1074,"percent_change":400,"volume":1705,"transactions":9,"vwap":857},"2026-01-14",71.62,74.080002,71.37,1342800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1583,"percent_change":201,"volume":1712,"transactions":9,"vwap":1711},"2026-01-13",72.4,72.45,71.18,71.67,972500,{"date":1714,"open":1715,"high":1716,"low":1669,"close":1717,"change":1718,"percent_change":980,"volume":1719,"transactions":9,"vwap":1717},"2026-01-12",72.27,72.65,72.42,-0.05,1399900,{"date":1721,"open":926,"high":1722,"low":926,"close":1723,"change":1724,"percent_change":467,"volume":1725,"transactions":9,"vwap":1723},"2026-01-09",73.41,72.47,0.34,1919900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",75.18,75.51,72.059998,72.13,-2.98,-3.97,2868100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",73.57,75.59,72.87,75.11,1.98,2.71,2684700,{"date":1745,"open":1095,"high":1746,"low":1660,"close":1747,"change":479,"percent_change":1742,"volume":1748,"transactions":9,"vwap":1747},"2026-01-06",73.64,73.13,3809700,{"date":1750,"open":943,"high":1751,"low":1071,"close":1095,"change":1461,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1095},"2026-01-05",71.65,1.27,2899100,{"date":1755,"open":1756,"high":1498,"low":1757,"close":1230,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1230},"2026-01-02",67.71,67.16,3.01,4.47,2441000,{"date":1762,"open":1763,"high":919,"low":901,"close":1764,"change":1507,"percent_change":1671,"volume":1765,"transactions":9,"vwap":1764},"2025-12-31",67.7,67.3,977200,{"date":1767,"open":1768,"high":1768,"low":1757,"close":1763,"change":1183,"percent_change":1213,"volume":1769,"transactions":9,"vwap":1763},"2025-12-30",68.91,860700,{"date":1771,"open":1020,"high":1648,"low":1019,"close":1011,"change":1348,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1011},"2025-12-29",0.12,1015700,{"date":1775,"open":1776,"high":1011,"low":1777,"close":1481,"change":1477,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1481},"2025-12-26",68.31,67.95,0.67,615000,{"date":1781,"open":1045,"high":1035,"low":1053,"close":1225,"change":1347,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1225},"2025-12-24",0.07,428200,{"date":1785,"open":1786,"high":1787,"low":1777,"close":1788,"change":335,"percent_change":1789,"volume":1651,"transactions":9,"vwap":1788},"2025-12-23",68.44,69.15,68.36,0.29,{"date":1791,"open":1792,"high":1793,"low":1246,"close":1794,"change":1332,"percent_change":1355,"volume":1795,"transactions":9,"vwap":1794},"2025-12-22",66.79,69.28,68.16,1784800,{"date":1797,"open":1188,"high":1798,"low":1368,"close":1148,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1148},"2025-12-19",67.53,2.24,3.44,3257300,{"date":1803,"open":1804,"high":993,"low":1805,"close":1368,"change":1806,"percent_change":274,"volume":1807,"transactions":9,"vwap":1368},"2025-12-18",65.98,64.87,-0.66,1450100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1406,"change":1151,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1406},"2025-12-17",64.81,66.6,64.78,2.02,1784500,{"date":1816,"open":1354,"high":1817,"low":1818,"close":1399,"change":90,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1399},"2025-12-16",64.9,62.98,1.61,2303700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":294,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-15",62.14,63.52,61.69,63.45,1.99,2102800,{"date":1830,"open":1327,"high":1831,"low":1832,"close":1328,"change":1484,"percent_change":1331,"volume":1833,"transactions":9,"vwap":1328},"2025-12-12",62.64,61.28,5629000,{"date":1835,"open":1836,"high":1837,"low":27,"close":1838,"change":1583,"percent_change":802,"volume":1839,"transactions":9,"vwap":1838},"2025-12-11",62.8,63.26,61.9,5891000,{"date":1841,"open":1842,"high":1181,"low":1338,"close":1843,"change":133,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-10",62.099998,62.65,1.26,1600400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":221,"percent_change":836,"volume":1852,"transactions":9,"vwap":1851},"2025-12-09",62.47,63.4,61.71,61.87,1544900,{"date":1854,"open":1855,"high":1856,"low":1848,"close":1857,"change":676,"percent_change":1567,"volume":1858,"transactions":9,"vwap":1857},"2025-12-08",63.8,64.98,62.88,1903400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":148,"percent_change":1175,"volume":1865,"transactions":9,"vwap":1864},"2025-12-05",62.81,63.98,62.59,63.33,1550700,{"date":1867,"open":1868,"high":993,"low":1869,"close":129,"change":369,"percent_change":1870,"volume":1871,"transactions":9,"vwap":129},"2025-12-04",62.87,61.7,-2.64,4213100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":368,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",66.78,67.099998,64.5,64.66,-2.83,2863300,{"date":1881,"open":1037,"high":1882,"low":1883,"close":1022,"change":1698,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1022},"2025-12-02",68.6,66.38,-2.29,1865900,{"date":1887,"open":1888,"high":1616,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-01",71.97,68.010002,68.099998,-3.3,-4.62,2269000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":835,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",72.54,72.78,70.49,71.4,-1.73,1090700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-26",72.82,74.25,72.17,72.66,-0.16,-0.22,1298600,{"date":1912,"open":1913,"high":1914,"low":1715,"close":1904,"change":212,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1904},"2025-11-25",74.15,74.22,-1.59,2421600,{"date":1918,"open":1682,"high":1919,"low":1920,"close":765,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":765},"2025-11-24",74.010002,69.9,3.66,5.2,5726500,{"date":1925,"open":1926,"high":1927,"low":1029,"close":1928,"change":1929,"percent_change":1827,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",68.97,70.76,70.34,1.37,2194300,{"date":1932,"open":1933,"high":1934,"low":1073,"close":1926,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1926},"2025-11-20",70.58,70.81,-1.28,-1.82,1041200,{"date":1939,"open":1940,"high":1940,"low":1042,"close":954,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":954},"2025-11-19",70.53,0.15,0.21,1737500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1641,"change":1060,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1641},"2025-11-18",70.080002,71.080002,69.69,-0.65,1349400,{"date":1952,"open":1953,"high":859,"low":954,"close":1520,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1520},"2025-11-17",70.51,0.53,0.76,2017200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1094,"change":200,"percent_change":1529,"volume":1962,"transactions":9,"vwap":1094},"2025-11-14",70.55,71.55,69.72,1704600,{"date":1964,"open":1230,"high":1907,"low":1650,"close":1965,"change":1966,"percent_change":809,"volume":1967,"transactions":9,"vwap":1965},"2025-11-13",71.19,0.56,3507000,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1331,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-12",70.4,71.8,69.54,70.63,0.71,1945400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":994,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":994},"2025-11-11",67.96,70.23,67.4,2.12,3.12,1861700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1889,"change":1989,"percent_change":1514,"volume":1990,"transactions":9,"vwap":1889},"2025-11-10",68.48,69.39,67.98,-0.23,2478200,{"date":1992,"open":1993,"high":1994,"low":1275,"close":1019,"change":1995,"percent_change":1909,"volume":1996,"transactions":9,"vwap":1019},"2025-11-07",69.019997,70,-0.15,11659700,{"date":1998,"open":1999,"high":955,"low":1980,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-06",68.3,68.39,0.09,0.13,2328600,{"date":2005,"open":1776,"high":1898,"low":2006,"close":1999,"change":123,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1999},"2025-11-05",67.8,0.37,1514200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1254,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1254},"2025-11-04",67.64,69.93,65,1.85,2.79,2398900,{"date":2018,"open":1804,"high":1883,"low":2019,"close":1263,"change":103,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1263},"2025-11-03",64.72,1.55,2752500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1136,"change":1966,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1136},"2025-10-31",64.099998,65.49,63.84,0.87,1414900,{"date":2030,"open":2031,"high":2032,"low":1117,"close":1321,"change":1191,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1321},"2025-10-30",65.51,66.24,-0.97,1794800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":440,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",65.74,66.97,64.95,65.26,-0.21,1503000,{"date":2044,"open":1308,"high":2045,"low":1367,"close":1195,"change":676,"percent_change":1031,"volume":2046,"transactions":9,"vwap":1195},"2025-10-28",66.25,958600,{"date":2048,"open":1140,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":676,"volume":2053,"transactions":9,"vwap":2051},"2025-10-27",66.99,65.56,65.85,-0.3,1343800,{"date":2055,"open":2049,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-24",67.28,66.11,66.15,-0.74,-1.11,994100,{"date":2063,"open":2064,"high":1264,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-23",65.99,65.63,66.89,1.12,1.7,1430600,{"date":2071,"open":2072,"high":1453,"low":2073,"close":1406,"change":2060,"percent_change":1339,"volume":2074,"transactions":9,"vwap":1406},"2025-10-22",67.029999,65.76,1352800,{"date":2076,"open":2077,"high":2072,"low":2078,"close":2079,"change":2080,"percent_change":1460,"volume":2081,"transactions":9,"vwap":2079},"2025-10-21",66.53,65.96,66.88,0.41,1729500,{"date":2083,"open":2084,"high":2085,"low":1313,"close":1202,"change":2086,"percent_change":1265,"volume":2087,"transactions":9,"vwap":1202},"2025-10-20",67.07,67.27,-0.56,1418100,{"date":2089,"open":2038,"high":2090,"low":2091,"close":2072,"change":1941,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2072},"2025-10-17",67.54,66.18,0.22,2241600,{"date":2095,"open":2096,"high":1259,"low":1308,"close":2079,"change":1295,"percent_change":133,"volume":2097,"transactions":9,"vwap":2079},"2025-10-16",66.33,1684100,{"date":2099,"open":2100,"high":2101,"low":1142,"close":1246,"change":1054,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1246},"2025-10-15",67.42,67.62,-0.44,2127100,{"date":2105,"open":1203,"high":1037,"low":1203,"close":2106,"change":2107,"percent_change":1813,"volume":2108,"transactions":9,"vwap":2106},"2025-10-14",66.65,1.32,2597300,{"date":2110,"open":2111,"high":2112,"low":2024,"close":2113,"change":410,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-13",64.26,65.75,65.33,1.92,1652600,{"date":2117,"open":2118,"high":1003,"low":1375,"close":2024,"change":221,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2024},"2025-10-10",65.54,-1.55,1534500,{"date":2122,"open":2123,"high":1398,"low":2124,"close":1368,"change":775,"percent_change":440,"volume":2125,"transactions":9,"vwap":1368},"2025-10-09",65.2,64.19,1659600,{"date":2127,"open":2128,"high":1429,"low":1283,"close":2123,"change":1097,"percent_change":1266,"volume":2129,"transactions":9,"vwap":2123},"2025-10-08",66.029999,1933100,{"date":2131,"open":1811,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-07",66.92,65.050003,66.019997,-0.95,-1.42,2661500,{"date":2139,"open":2140,"high":2141,"low":1247,"close":2038,"change":530,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2038},"2025-10-06",68.58,68.83,-2.91,2585600,{"date":2145,"open":2146,"high":1686,"low":1244,"close":1065,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1065},"2025-10-03",71.75,-2.71,-3.78,2656700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-02",74.98,75.5,69.7,71.69,-3.25,-4.34,2859900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1014,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-01",75.2,76.3,74.3,74.94,2.18,4355200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1624,"change":1347,"percent_change":1782,"volume":2172,"transactions":9,"vwap":1624},"2025-09-30",73.96,74.93,73.059998,1828300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1060,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-29",73.75,74.040001,73.2,73.29,-0.62,1876600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2175,"change":1909,"percent_change":2052,"volume":2186,"transactions":9,"vwap":2175},"2025-09-26",74.72,75.25,73.19,2222200,{"date":2188,"open":2189,"high":1738,"low":2190,"close":2191,"change":1226,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-25",75.47,73.61,73.97,-2.21,2366100,{"date":2195,"open":1602,"high":791,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-24",75.39,75.64,-1.93,-2.49,2228700,{"date":2202,"open":2203,"high":2204,"low":840,"close":2205,"change":1567,"percent_change":635,"volume":2206,"transactions":9,"vwap":2205},"2025-09-23",78.79,79.5,77.57,1823300,{"date":2208,"open":2209,"high":706,"low":2210,"close":2211,"change":467,"percent_change":1175,"volume":2212,"transactions":9,"vwap":2211},"2025-09-22",78.12,77.050003,78.28,1620900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":740,"change":118,"percent_change":2218,"volume":2219,"transactions":9,"vwap":740},"2025-09-19",76.69,77.95,76.17,1.47,6252300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2027,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-18",75.77,76.98,75.31,76.68,1.15,1656800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":764,"change":2233,"percent_change":1718,"volume":2234,"transactions":9,"vwap":764},"2025-09-17",75.7,76.61,75.19,-0.04,1470000,{"date":2236,"open":2237,"high":2237,"low":782,"close":2238,"change":573,"percent_change":1191,"volume":2239,"transactions":9,"vwap":2238},"2025-09-16",76.41,75.85,1147800,{"date":2241,"open":851,"high":851,"low":2184,"close":2242,"change":378,"percent_change":2059,"volume":2243,"transactions":9,"vwap":2242},"2025-09-15",76.33,1277800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1191,"percent_change":553,"volume":2250,"transactions":9,"vwap":2249},"2025-09-12",77.040001,77.6,76.51,76.9,1121100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-11",76,77.58,75.68,77.53,1.73,2.28,2218400,{"date":2261,"open":2162,"high":2262,"low":773,"close":2263,"change":623,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-10",76.34,75.8,-0.35,1102100,{"date":2267,"open":2253,"high":1557,"low":2268,"close":2269,"change":2092,"percent_change":1789,"volume":2270,"transactions":9,"vwap":2269},"2025-09-09",74.85,76.07,1449700,{"date":2272,"open":2273,"high":2274,"low":1914,"close":2238,"change":2275,"percent_change":410,"volume":2172,"transactions":9,"vwap":2238},"2025-09-08",74.6,76.28,0.92,{"date":2277,"open":2278,"high":860,"low":2279,"close":2170,"change":878,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2170},"2025-09-05",73.67,72.39,2.08,1890000,{"date":2283,"open":1608,"high":2284,"low":2285,"close":2286,"change":2136,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-04",75.46,73.010002,73.4,-1.9,2759600,{"date":2290,"open":1722,"high":2164,"low":2286,"close":1608,"change":2291,"percent_change":1813,"volume":2292,"transactions":9,"vwap":1608},"2025-09-03",1.48,2182000,{"date":2294,"open":2295,"high":2296,"low":1535,"close":1624,"change":336,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1624},"2025-09-02",71.78,74.44,0.26,2684800,{"date":2300,"open":2301,"high":2302,"low":1723,"close":2303,"change":1724,"percent_change":467,"volume":2304,"transactions":9,"vwap":2303},"2025-08-29",73,73.26,73.15,1164300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":1693,"change":2310,"percent_change":379,"volume":2311,"transactions":9,"vwap":1693},"2025-08-28",72.85,72.88,72.07,-0.37,1482300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":123,"percent_change":1724,"volume":2317,"transactions":9,"vwap":2316},"2025-08-27",72.93,74.07,73.18,3208600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2314,"change":2323,"percent_change":47,"volume":2324,"transactions":9,"vwap":2314},"2025-08-26",72.43,72.97,71.91,0.72,2280800,{"date":2326,"open":1616,"high":2327,"low":1616,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-25",73.47,72.21,0.39,0.54,1644900,{"date":2333,"open":1702,"high":986,"low":1210,"close":1696,"change":1942,"percent_change":1789,"volume":2334,"transactions":9,"vwap":1696},"2025-08-22",2434900,{"date":2336,"open":2337,"high":1675,"low":1959,"close":917,"change":1081,"percent_change":1778,"volume":2338,"transactions":9,"vwap":917},"2025-08-21",71.13,1863700,{"date":2340,"open":2154,"high":1688,"low":1483,"close":2337,"change":2226,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2337},"2025-08-20",1.64,1891400,{"date":2344,"open":2345,"high":1681,"low":894,"close":2346,"change":90,"percent_change":2291,"volume":2347,"transactions":9,"vwap":2346},"2025-08-19",69.059998,69.98,3001500,{"date":2349,"open":2350,"high":1473,"low":1777,"close":1042,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1042},"2025-08-18",68.19,1.69,2.51,1854700,{"date":2355,"open":2058,"high":1980,"low":1406,"close":2085,"change":2257,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2085},"2025-08-15",2.64,1665700,{"date":2359,"open":2360,"high":993,"low":2361,"close":2118,"change":2080,"percent_change":459,"volume":2362,"transactions":9,"vwap":2118},"2025-08-14",64.94,64.42,1598200,{"date":2364,"open":1300,"high":2365,"low":2366,"close":1400,"change":687,"percent_change":2068,"volume":2367,"transactions":9,"vwap":1400},"2025-08-13",65.15,63.64,2290400,{"date":2369,"open":1345,"high":2370,"low":1345,"close":2371,"change":2226,"percent_change":509,"volume":2372,"transactions":9,"vwap":2371},"2025-08-12",64.32,64.040001,2379000,{"date":2374,"open":1863,"high":1174,"low":2375,"close":2376,"change":113,"percent_change":903,"volume":2377,"transactions":9,"vwap":2376},"2025-08-11",62.49,62.89,2144900,{"date":2379,"open":2380,"high":1384,"low":1838,"close":1181,"change":2381,"percent_change":1074,"volume":2382,"transactions":9,"vwap":1181},"2025-08-08",61.97,0.8,1592700,{"date":2384,"open":1857,"high":2385,"low":2386,"close":1842,"change":1909,"percent_change":2264,"volume":2387,"transactions":9,"vwap":1842},"2025-08-07",62.93,61.27,2143000,{"date":2389,"open":1344,"high":1195,"low":2390,"close":2391,"change":719,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-06",61.96,62.32,2.48,5659000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1296,"percent_change":1929,"volume":2400,"transactions":9,"vwap":2399},"2025-08-05",60.060001,61.049999,59.38,60.81,3168200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2341,"volume":2408,"transactions":9,"vwap":2406},"2025-08-04",59.35,60.07,58.68,59.99,0.97,1110500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2135,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-08-01",59.82,60.27,58.53,59.02,-1.58,1675700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-31",59.9,61.75,59.86,59.97,-0.11,-0.18,2496000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":759,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-07-30",59.34,60.36,59.11,60.080002,1.74,1427000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2107,"percent_change":1121,"volume":2440,"transactions":9,"vwap":2439},"2025-07-29",57.75,59.49,57.68,59.049999,1472100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":379,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-28",58.43,58.93,57.72,57.73,-0.88,1116800,{"date":2450,"open":2451,"high":2444,"low":2452,"close":2453,"change":2454,"percent_change":1104,"volume":2455,"transactions":9,"vwap":2453},"2025-07-25",58.75,58.02,58.24,-0.53,1095700,{"date":2457,"open":2458,"high":2398,"low":2459,"close":2460,"change":1942,"percent_change":603,"volume":2461,"transactions":9,"vwap":2460},"2025-07-24",58.64,58.51,58.77,799000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":90,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-23",57.65,58.98,57.33,58.56,1.77,995000,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-22",56.049999,57.78,57.54,1.62,2.9,1038600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2454,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-21",56.49,56.66,55.64,55.92,-0.94,1051800,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-18",57.85,56.38,56.45,-1.36,-2.35,1111600,{"date":2495,"open":2496,"high":2467,"low":2497,"close":2498,"change":655,"percent_change":1514,"volume":2408,"transactions":9,"vwap":2498},"2025-07-17",58.099998,57.57,57.81,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":844,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-16",57.09,58.45,57.0099983,58.0099983,2.49,1434100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1936,"volume":2514,"transactions":9,"vwap":2512},"2025-07-15",57.71,57.82,56.56,56.6,-1.05,1001200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2464,"change":1331,"percent_change":2027,"volume":2520,"transactions":9,"vwap":2464},"2025-07-14",57.24,58.14,57.16,1099400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":573,"percent_change":552,"volume":2527,"transactions":9,"vwap":2526},"2025-07-11",57.37,57.86,56.79,57.15,1242800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-10",56.39,57.97,56.19,57.63,1.05,1.86,1617600,{"date":2538,"open":2481,"high":2539,"low":2540,"close":2541,"change":133,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-09",57.19,56.060001,56.58,1.4,1556800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":1893,"transactions":9,"vwap":2549},"2025-07-08",54.17,56.21,54.15,55.8,1.58,2.91,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2092,"percent_change":2080,"volume":2558,"transactions":9,"vwap":2557},"2025-07-07",53.82,54.34,53.65,54.22,1753900,{"date":2560,"open":2561,"high":2546,"low":2562,"close":2563,"change":1378,"percent_change":1168,"volume":2564,"transactions":9,"vwap":2563},"2025-07-03",53.54,53.33,54,868100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2275,"percent_change":2432,"volume":2571,"transactions":9,"vwap":2570},"2025-07-02",52.92,54.25,52.72,53.84,2217400,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2567,"change":68,"percent_change":2257,"volume":2576,"transactions":9,"vwap":2567},"2025-07-01",51.78,53.31,2150500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":347,"volume":2584,"transactions":9,"vwap":2582},"2025-06-30",52.66,53.44,51.060001,52.02,-0.19,3626700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1576,"percent_change":1689,"volume":2591,"transactions":9,"vwap":2590},"2025-06-27",52.55,53,51.93,52.21,21399500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1942,"percent_change":128,"volume":2598,"transactions":9,"vwap":2597},"2025-06-26",52.98,53.14,52.24,52.53,1761800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2415,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-25",53.52,53.64,51.89,52.32,-2.93,1910500,{"date":2608,"open":2588,"high":2609,"low":2610,"close":2611,"change":389,"percent_change":2280,"volume":2612,"transactions":9,"vwap":2611},"2025-06-24",54.13,52.61,53.9,1991900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":113,"percent_change":903,"volume":2619,"transactions":9,"vwap":2618},"2025-06-23",52.74,52.87,51.91,52.8,1939300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1514,"percent_change":1469,"volume":2626,"transactions":9,"vwap":2625},"2025-06-20",53.35,53.75,52.64,52.81,5661700,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1348,"volume":2634,"transactions":9,"vwap":2632},"2025-06-18",53.18,53.79,52.94,53.15,0.04,1397400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":553,"percent_change":489,"volume":2641,"transactions":9,"vwap":2640},"2025-06-17",53.58,53.83,52.96,53.11,1629400,{"date":2643,"open":2554,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2423,"volume":2648,"transactions":9,"vwap":2646},"2025-06-16",54.4,53.55,53.92,-0.06,1362900,{"date":2650,"open":2623,"high":2651,"low":2652,"close":2653,"change":2086,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-13",54.52,53.61,53.98,-1.03,1218700,{"date":2657,"open":2658,"high":2659,"low":2556,"close":2660,"change":325,"percent_change":1676,"volume":2661,"transactions":9,"vwap":2660},"2025-06-12",53.94,54.55,54.54,1131900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1348,"percent_change":1941,"volume":2668,"transactions":9,"vwap":2667},"2025-06-11",53.77,55.6,53.74,53.85,1395000,{"date":2670,"open":2671,"high":2672,"low":2561,"close":2664,"change":1689,"percent_change":541,"volume":2673,"transactions":9,"vwap":2664},"2025-06-10",54.28,54.51,1718100,{"date":2675,"open":2676,"high":2677,"low":2563,"close":2678,"change":2002,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-09",54.5,54.95,54.38,0.24,1556000,{"date":2682,"open":2548,"high":2683,"low":2580,"close":2568,"change":1635,"percent_change":1402,"volume":2684,"transactions":9,"vwap":2568},"2025-06-06",54.76,1308200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2645,"change":2052,"percent_change":2086,"volume":2690,"transactions":9,"vwap":2645},"2025-06-05",53.66,54.24,53.21,1963800,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2667,"change":2330,"percent_change":103,"volume":2695,"transactions":9,"vwap":2667},"2025-06-04",53.0099983,54.11,1369700,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2575,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2575},"2025-06-03",55.58,52.73,-2.33,-4.19,3099800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2482,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2482},"2025-06-02",55.69,56.32,54.49,-0.43,-0.77,1943100,{"date":2712,"open":2713,"high":2530,"low":2714,"close":2715,"change":83,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-05-30",54.75,54.26,56.07,2.45,2234500,{"date":2719,"open":2720,"high":2721,"low":2563,"close":2722,"change":1168,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-29",54.69,54.96,54.73,0.55,1830300,{"date":2726,"open":2676,"high":2727,"low":2557,"close":2728,"change":1447,"percent_change":645,"volume":2729,"transactions":9,"vwap":2728},"2025-05-28",55.09,54.43,1871000,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":776,"percent_change":1909,"volume":2735,"transactions":9,"vwap":2734},"2025-05-27",55.25,53.76,54.42,2029300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2660,"change":809,"percent_change":2218,"volume":2741,"transactions":9,"vwap":2660},"2025-05-23",53.23,54.68,53.029999,1201000,{"date":2743,"open":2602,"high":2744,"low":2745,"close":2623,"change":2424,"percent_change":624,"volume":2746,"transactions":9,"vwap":2623},"2025-05-22",54.19,53.040001,1443000,{"date":2748,"open":2749,"high":2714,"low":2750,"close":2751,"change":1081,"percent_change":68,"volume":2752,"transactions":9,"vwap":2751},"2025-05-21",52.99,52.43,53.93,1968000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1941,"percent_change":1231,"volume":2759,"transactions":9,"vwap":2758},"2025-05-20",53.59,53.95,52.77,53.45,1769100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1676,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-19",51.86,53.37,51.75,53.3,2.46,2227500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2582,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2582},"2025-05-16",48.72,52.75,48.64,3.07,6.27,3978500,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":1545,"percent_change":593,"volume":2781,"transactions":9,"vwap":2780},"2025-05-15",47.74,49.7,48.95,3661500,{"date":2783,"open":2784,"high":2784,"low":177,"close":2785,"change":2786,"percent_change":1892,"volume":2787,"transactions":9,"vwap":2785},"2025-05-14",50.25,47.91,-2.32,7165800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-05-13",57.76,57.99,48.099998,50.23,-16.35,-24.56,14011400,{"date":2798,"open":1275,"high":2799,"low":1285,"close":2800,"change":1974,"percent_change":420,"volume":2801,"transactions":9,"vwap":2800},"2025-05-12",67.9,66.58,2615100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":1150,"change":1005,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1150},"2025-05-09",68.11,69.94,65.68,-2.75,2501700,{"date":2810,"open":1476,"high":1476,"low":2811,"close":2812,"change":1023,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-08",67.13,67.73,-3.44,5149700,{"date":2816,"open":2817,"high":1953,"low":2420,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-07",63.69,70.14,10.76,18.12,9681200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2398,"change":1266,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2398},"2025-05-06",60,60.56,58.38,-2.05,2488400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":378,"percent_change":731,"volume":2835,"transactions":9,"vwap":2834},"2025-05-05",60.6,61.15,60.18,60.62,906000,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":411,"percent_change":479,"volume":2842,"transactions":9,"vwap":2841},"2025-05-02",61.099998,62.080002,60.63,61.19,1098400,{"date":2844,"open":2845,"high":1338,"low":2846,"close":2847,"change":490,"percent_change":449,"volume":2848,"transactions":9,"vwap":2847},"2025-05-01",61,59.57,60.029999,1140100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1175,"percent_change":1408,"volume":2855,"transactions":9,"vwap":2854},"2025-04-30",60.97,61.8,59.77,61.42,1366100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":123,"percent_change":2080,"volume":2862,"transactions":9,"vwap":2861},"2025-04-29",60.11,61.85,59.53,60.82,1147900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1348,"percent_change":2002,"volume":2869,"transactions":9,"vwap":2868},"2025-04-28",60.41,61.47,59.92,60.57,887400,{"date":2871,"open":2414,"high":2872,"low":2873,"close":2874,"change":294,"percent_change":870,"volume":2875,"transactions":9,"vwap":2874},"2025-04-25",60.9,58.49,60.49,993000,{"date":2877,"open":2878,"high":2879,"low":2464,"close":2880,"change":1401,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-04-24",58.46,59.39,59.25,1.44,1251300,{"date":2884,"open":2885,"high":2886,"low":2464,"close":2887,"change":335,"percent_change":1724,"volume":2888,"transactions":9,"vwap":2887},"2025-04-23",58.89,59.23,58.41,1438900,{"date":181,"open":2890,"high":2891,"low":2892,"close":2893,"change":1942,"percent_change":603,"volume":2894,"transactions":9,"vwap":2893},58,58.44,57.4,58.21,1431800]