[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HHH":3,"homepage-market-summary":31,"stock-historical-HHH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HHH","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},"Howard Hughes Holdings Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Howard Hughes Holdings Inc, through its subsidiary, operates a large-scale, mixed-use real estate platform focused on the development of master planned communities (MPCs), the investment in strategic real estate development opportunities, and the ownership and operation of income-producing properties. The group operates through three reportable business segments: Operating Assets, MPCs, and Strategic Developments. Maximum revenue is generated from the MPC segment, which consists of the development and sale of land in large-scale, long-term community development projects in and around Las Vegas, Nevada; Houston, Texas; and Phoenix, Arizona. Revenues are mainly generated through the sale of residential and commercial land to homebuilders and developers.","500","The Woodlands, TX",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},71.04,72.62,73.77,70.58,72.06,-1.02,-1.42,659087.104434,14370,71.3659,91.07,60.09,461175.182636304,35.3,4000,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},462175,168693995.659076,7.54,"2025-04-22",[182,183,193,204,215,226,237,247,258,268,278,288,299,310,321,332,342,351,362,372,383,394,405,415,424,435,445,456,466,475,485,496,506,515,524,534,544,554,564,574,585,596,605,614,624,635,644,653,662,671,682,690,699,710,720,729,738,746,753,762,769,778,786,795,803,812,821,827,836,844,851,858,867,873,881,888,896,903,911,920,926,934,941,947,954,962,969,977,984,990,995,1003,1012,1017,1026,1034,1041,1049,1055,1062,1069,1076,1085,1092,1099,1108,1117,1124,1131,1136,1142,1148,1155,1163,1169,1177,1184,1191,1198,1205,1212,1218,1226,1231,1239,1246,1251,1258,1265,1271,1277,1282,1286,1292,1297,1304,1309,1316,1324,1329,1334,1341,1348,1355,1361,1369,1376,1384,1390,1397,1404,1410,1417,1423,1430,1436,1444,1451,1457,1464,1472,1481,1488,1497,1506,1514,1521,1530,1537,1545,1554,1561,1568,1576,1583,1588,1596,1601,1609,1616,1624,1630,1637,1643,1649,1655,1662,1671,1678,1685,1693,1701,1707,1713,1721,1728,1735,1744,1750,1756,1763,1771,1778,1784,1791,1798,1803,1812,1819,1827,1835,1843,1849,1854,1863,1870,1875,1882,1889,1894,1901,1906,1912,1919,1926,1935,1942,1947,1953,1961,1967,1974,1980,1988,1996,2001,2009,2016,2022,2028,2035,2043,2050,2057,2063,2071,2079,2088,2094,2101,2108,2114,2120,2127,2133,2139,2146,2152,2159,2165,2170,2175,2182,2187,2191,2194,2201,2209,2216,2221,2227,2234,2242,2250,2257,2266,2272,2278,2286,2293,2300,2306,2313,2321,2328,2333,2340,2347,2356,2361,2368,2375,2382,2390,2398,2405,2411,2419,2426,2432,2439,2447,2453,2460,2467,2473,2479,2485,2494,2500,2505,2511,2517,2524,2530,2537,2545,2550,2554,2559,2565,2572,2580,2588,2594,2600,2606,2612,2616,2621,2625,2630,2637,2643,2648,2654,2660,2666,2672,2677,2682,2690,2695,2700,2706,2711,2717,2723,2728,2733,2739,2748,2754,2759,2762,2768,2774,2778,2785,2791,2796,2800,2804,2808,2815],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",73.53,74.12,70.54,-1.56,-2.12,911850.977698,16567,71.9099,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.98,75.01,71.705,73.62,-1.26,-1.68,1259918.936695,22378,73.2392,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",73.87,74.925,72.36,74.88,0.93,1.26,1129410.444053,23306,73.9914,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",68.08,74.37,68,73.95,5.52,8.07,1896505.944492,27625,72.3546,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",66.65,69.205,65.5,68.43,3.85,5.96,1102439.476972,16448,67.8064,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",63.83,65.26,64.58,0.83,1.3,652895.158388,15326,64.6848,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",65.58,66.159,63.715,63.75,-2.34,-3.54,576910.514542,13776,64.3673,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":54,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",65.96,66.46,64.83,66.09,0.75,853086.26595,18830,65.9546,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",61,65.87,65.6,5.38,8.93,1436956.949995,19387,64.6922,{"date":279,"open":280,"high":281,"low":27,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",61.12,61.55,60.22,-1.32,-2.14,1353050.102975,14033,60.3642,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",62.86,63.16,61.52,61.54,-0.55,-0.89,802934.059548,10872,61.9071,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",63.56,64.2,62,62.09,-0.46,-0.74,1213029.279818,17817,63.0635,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",60.74,63.378,60.25,62.55,1.61,2.64,957741.280986,16602,62.1685,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",61.45,61.8,60.88,60.94,-0.61,-0.99,521073.690926,11154,61.1686,{"date":333,"open":334,"high":335,"low":336,"close":281,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",62.12,62.29,61.39,-0.08,-0.13,402847.73687,11053,61.6447,{"date":343,"open":344,"high":344,"low":323,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",62.62,61.63,-1.12,-1.78,589103.274592,13575,61.7822,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",64.05,64.24914,62.3501,62.75,-1.3,-2.03,644967.164426,11529,62.8595,{"date":363,"open":364,"high":365,"low":366,"close":353,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",63.91,64.39,63.6,-0.07,-0.11,480290.889492,11735,64.0357,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",63.34,64.54,63,64.12,0.61,0.96,535253.629379,11175,64.1445,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",63.93,64.38,63.08,63.51,0.33,0.52,375101.063797,8994,63.5799,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",63.3,64.1686,63.105,63.18,0.07,0.11,438245.689436,9809,63.3564,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":21,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",63.78,64.45,63.02,63.11,-1.59,594695.905323,11048,63.527,{"date":416,"open":386,"high":262,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",63.985,64.13,-0.67,-1.03,457528.276801,9367,64.2628,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",65.06,65.595,64.66,64.8,-0.12,-0.18,364345.391271,9380,64.9647,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":306,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",65.48,66.315,64.9,64.92,-1.13,551196.698301,9134,65.333,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",67.13,67.5,65.545,65.66,-1.34,-2,310826.817208,7972,65.9916,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":123,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",66.88,67.2,66.14,67,0.37,368929.147953,8839,66.857,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":123,"percent_change":148,"volume":472,"transactions":473,"vwap":474},"2026-08-24",66.69,67.51,66.145,66.75,526786.891415,11159,66.6386,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",68.14,66.3,66.5,-1.43,-2.11,422150.810285,8857,66.6724,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",67.7,69.125,67.555,67.93,-0.27,-0.4,516199.593108,10170,68.2216,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",66.41,68.26,68.2,2.44,3.71,364471.519264,8518,67.9784,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":295,"percent_change":451,"volume":512,"transactions":513,"vwap":514},"2026-08-18",66.74,67.15,65.69,65.76,410727.319485,9938,66.3118,{"date":516,"open":479,"high":517,"low":518,"close":228,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",67.11,66.49,0.05,0.08,421416.206161,10807,66.8126,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",67.71,66.38,66.6,-1.11,-1.64,335879.5295,9010,66.6671,{"date":535,"open":536,"high":537,"low":538,"close":526,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",67.18,68.24,66.9773,0.99,1.48,424061.247543,9871,67.6601,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":305,"volume":551,"transactions":552,"vwap":553},"2026-08-12",67.04,67.49,65.455,66.72,-0.31,358729.662622,8637,66.2317,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":540,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",66.19,67.78,65.55,67.03,2.26,531676.013977,11063,67.0631,{"date":565,"open":566,"high":567,"low":568,"close":558,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",66.84,67.36,64.96,-1.93,-2.86,605482.630674,15391,65.6624,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",67.96,69.34,67.45,67.48,-0.57,-0.84,495777.645613,9922,68.322,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",68.1,69.64,67.25,68.05,2.36,3.59,564077.691492,13307,68.5557,{"date":597,"open":598,"high":599,"low":600,"close":510,"change":601,"percent_change":108,"volume":602,"transactions":603,"vwap":604},"2026-08-05",66.1,66.13,65.285,0.04,320717.883842,7503,65.6318,{"date":606,"open":230,"high":607,"low":608,"close":609,"change":610,"percent_change":160,"volume":611,"transactions":612,"vwap":613},"2026-08-04",66.01,64.943,65.65,0.48,319194.393121,9813,65.6607,{"date":615,"open":616,"high":617,"low":239,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",64.7,65.4,65.17,1.25,1.96,508033.301981,12018,64.8019,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",64.52,64.91,63.5001,63.92,-0.95,-1.46,426035.518658,9587,64.1665,{"date":636,"open":479,"high":637,"low":616,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",67.0415,64.87,-1.24,-1.88,357720.804261,8030,65.0024,{"date":645,"open":646,"high":647,"low":598,"close":648,"change":21,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",66.81,67.62,66.11,-1.52,419193.819693,9588,66.8155,{"date":654,"open":655,"high":656,"low":230,"close":447,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",66.4,67.455,1.18,1.79,436743.423737,8318,66.6325,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":601,"percent_change":108,"volume":668,"transactions":669,"vwap":670},"2026-07-27",66.06,66.9,65.93,65.95,308550.272073,8092,66.3082,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",66.12,66.945,65.62,65.91,0.16,0.24,277543.283306,8031,66.1868,{"date":683,"open":675,"high":518,"low":684,"close":685,"change":686,"percent_change":74,"volume":687,"transactions":688,"vwap":689},"2026-07-23",65.27,65.75,-0.72,344728.505121,7554,65.5849,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":430,"percent_change":431,"volume":696,"transactions":697,"vwap":698},"2026-07-22",66.78,67.02,65.37,66.47,516351.915013,11661,66.1783,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",68.74,68.97,66.45,66.59,-1.9,-2.77,341254.946053,8155,67.1636,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",70.36,68.42,68.49,-1.83,-2.6,341368.958757,10385,68.9069,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",72.22,72.6,70.089996,70.32,-1.73,-2.4,401100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",71.36,72.59,71.089996,72.050003,-0.78,-1.07,340700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":133,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-15",72.27,73.75,72.19,72.83,1.08,252000,{"date":747,"open":748,"high":749,"low":750,"close":734,"change":148,"percent_change":751,"volume":752,"transactions":9,"vwap":734},"2026-07-14",71.85,72.9,71.6,0.53,264200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",72.21,73.36,71.64,71.67,-0.38,-0.53,248100,{"date":763,"open":764,"high":765,"low":766,"close":734,"change":767,"percent_change":767,"volume":768,"transactions":9,"vwap":734},"2026-07-10",72.98,73.15,71.82,0.01,277800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",72.17,72.99,71.84,72.040001,-0.22,-0.3,238100,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",73.56,71.59,72.26,-1.62,-2.19,350100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",74.94,75.54,73.67,73.88,-0.88,-1.18,395100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":160,"volume":802,"transactions":9,"vwap":800},"2026-07-06",74.42,75.24,74.27,74.76,0.55,411300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",72.76,74.59,72.65,74.21,1.68,2.32,468200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",71.65,73.38,71.5,72.53,1.04,1.45,356400,{"date":822,"open":748,"high":823,"low":731,"close":824,"change":825,"percent_change":295,"volume":826,"transactions":9,"vwap":824},"2026-06-30",72.31,71.49,-0.64,281400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-29",72.089996,72.64,71.76,72.13,-0.24,-0.33,406200,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-26",69.96,72.37,69.85,2.41,3.44,525600,{"date":845,"open":846,"high":847,"low":848,"close":838,"change":400,"percent_change":849,"volume":850,"transactions":9,"vwap":838},"2026-06-25",70,70.65,69.55,0.1,360500,{"date":852,"open":487,"high":853,"low":487,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",71.050003,69.89,2.67,3.97,533400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",66.8,67.26,66.27,67.22,0.47,0.7,492000,{"date":868,"open":692,"high":869,"low":870,"close":471,"change":368,"percent_change":871,"volume":872,"transactions":9,"vwap":471},"2026-06-22",67.92,66.39,-0.16,660200,{"date":874,"open":461,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",68.33,66.82,66.86,0.39,0.59,707600,{"date":882,"open":557,"high":883,"low":884,"close":695,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":695},"2026-06-17",69.07,65.97,-1.47,-2.16,521200,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",67.37,68.35,67.94,0.85,1.27,518700,{"date":897,"open":898,"high":231,"low":461,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",67.43,67.089996,0.23,0.34,418600,{"date":904,"open":905,"high":906,"low":907,"close":877,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":877},"2026-06-12",66.83,67.54,66.58,0.2,0.3,344500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",66.62,67.019997,65.33,66.66,0.41,0.62,489900,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":480,"percent_change":481,"volume":925,"transactions":9,"vwap":924},"2026-06-10",67.75,68.16,66.25,332200,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",65.089996,68.23,67.68,2.72,4.19,561200,{"date":935,"open":936,"high":685,"low":937,"close":568,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":568},"2026-06-08",65.3,64.76,-0.17,-0.26,561800,{"date":942,"open":249,"high":478,"low":943,"close":944,"change":338,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-05",65.019997,65.13,-0.2,463300,{"date":948,"open":949,"high":950,"low":410,"close":240,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":240},"2026-06-04",63.95,65.42,1.83,2.89,599700,{"date":955,"open":956,"high":377,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",62.83,62.8,63.43,0.29,0.46,433000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":123,"percent_change":128,"volume":968,"transactions":9,"vwap":967},"2026-06-02",62.54,63.49,62.42,63.14,369700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":305,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",63.38,63.5,62.52,62.89,-0.73,428100,{"date":978,"open":979,"high":980,"low":291,"close":981,"change":420,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",63.99,64.34,63.35,-1.6,558500,{"date":985,"open":986,"high":928,"low":376,"close":386,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":386},"2026-05-28",63.88,0.51,0.8,307200,{"date":991,"open":407,"high":992,"low":407,"close":993,"change":849,"percent_change":677,"volume":994,"transactions":9,"vwap":993},"2026-05-27",64.84,63.87,319200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":520,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",63.98,64.32,63.64,63.77,0.13,447600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",64.19,64.75,63.57,63.69,-0.83,-1.29,305900,{"date":1013,"open":965,"high":440,"low":1014,"close":626,"change":54,"percent_change":1015,"volume":1016,"transactions":9,"vwap":626},"2026-05-21",62.5,0.77,295800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-20",61.98,64.31,61.5,64.029999,2.03,3.27,631400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":303,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":303},"2026-05-19",63.040001,63.32,61.95,-1.53,-2.41,541900,{"date":1035,"open":1036,"high":627,"low":1037,"close":1038,"change":939,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",64,63.44,63.53,-0.41,463700,{"date":1042,"open":998,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",64.61,63.31,63.79,-0.87,-1.35,256100,{"date":1050,"open":616,"high":1051,"low":1052,"close":428,"change":1053,"percent_change":865,"volume":1054,"transactions":9,"vwap":428},"2026-05-14",65.35,63.96,0.45,385100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":367,"percent_change":368,"volume":1061,"transactions":9,"vwap":1060},"2026-05-13",63.72,64.22,63.2,64.21,330100,{"date":1063,"open":1064,"high":1065,"low":410,"close":1066,"change":1067,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",64.49,64.69,64.28,0,413600,{"date":1070,"open":1071,"high":1072,"low":1060,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-05-11",66.089996,66.85,-1.49,-2.27,470400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",64.82,66.21,64.24,65.77,2.25,3.54,583100,{"date":1086,"open":1064,"high":1087,"low":971,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",65,63.52,-0.6,-0.94,656100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":377,"change":1097,"percent_change":619,"volume":1098,"transactions":9,"vwap":377},"2026-05-06",64.23,64.78,63.84,0.79,374400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",61.86,63.8,61.75,63.33,1.59,2.58,361300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-04",62.16,62.53,61.32,61.74,-0.58,-0.93,672800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":519,"percent_change":520,"volume":1123,"transactions":9,"vwap":1122},"2026-05-01",62.82,62.94,62.15,62.32,629900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":400,"percent_change":401,"volume":1130,"transactions":9,"vwap":1129},"2026-04-30",62.3,62.39,61.41,62.27,638200,{"date":1132,"open":366,"high":1022,"low":1110,"close":1133,"change":347,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-29",62.2,-2.78,633200,{"date":1137,"open":1036,"high":1138,"low":1139,"close":997,"change":1140,"percent_change":909,"volume":1141,"transactions":9,"vwap":997},"2026-04-28",64.48,63.29,0.19,589500,{"date":1143,"open":1036,"high":1144,"low":1057,"close":1045,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1045},"2026-04-27",64.74,-0.28,-0.44,407200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1067,"percent_change":1067,"volume":1154,"transactions":9,"vwap":1153},"2026-04-24",64.059998,64.27,63.36,64.07,437700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1153,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1153},"2026-04-23",64.71,64.81,63.25,-0.65,-1,350600,{"date":1164,"open":1165,"high":468,"low":241,"close":1166,"change":1167,"percent_change":726,"volume":1168,"transactions":9,"vwap":1166},"2026-04-22",66.24,64.72,-1.14,596500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":411,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-21",67.85,68.25,65.47,65.86,-2.36,629000,{"date":1178,"open":1179,"high":1180,"low":437,"close":578,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":578},"2026-04-20",65.53,67.66,1.51,2.29,426900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":657,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",65.22,66.91,65.94,1.82,322000,{"date":1192,"open":240,"high":1193,"low":1194,"close":937,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":937},"2026-04-16",65.8,64.15,-0.29,-0.45,337400,{"date":1199,"open":1200,"high":1179,"low":1201,"close":1202,"change":108,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",65.11,64.86,65.050003,0.09,350900,{"date":1206,"open":1064,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":103,"volume":1211,"transactions":9,"vwap":1209},"2026-04-14",65.29,64.3,64.99,0.65,381400,{"date":1213,"open":1059,"high":980,"low":1214,"close":980,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":980},"2026-04-13",62.44,0.88,1.39,309000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":767,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",63.48,64.16,63.26,63.46,0.02,230300,{"date":1227,"open":409,"high":1096,"low":1228,"close":1229,"change":601,"percent_change":108,"volume":1230,"transactions":9,"vwap":1229},"2026-04-09",62.71,63.45,271400,{"date":1232,"open":1233,"high":599,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",65.89,63.24,63.41,-0.23,-0.36,505600,{"date":1240,"open":1241,"high":1242,"low":374,"close":999,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":999},"2026-04-07",63.63,64.11,-0.42,-0.66,389700,{"date":1247,"open":1248,"high":1058,"low":1014,"close":1150,"change":619,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1150},"2026-04-06",62.51,1.99,333600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":833,"percent_change":759,"volume":1257,"transactions":9,"vwap":1256},"2026-04-02",62.099998,63.7,62.07,62.81,270800,{"date":1259,"open":1260,"high":252,"low":1261,"close":1262,"change":1263,"percent_change":834,"volume":1264,"transactions":9,"vwap":1262},"2026-04-01",63.54,62.74,63.049999,-0.21,473500,{"date":1266,"open":1104,"high":1064,"low":1267,"close":1222,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1222},"2026-03-31",62.57,0.86,1.38,385200,{"date":1272,"open":1273,"high":1274,"low":1110,"close":1275,"change":849,"percent_change":677,"volume":1276,"transactions":9,"vwap":1275},"2026-03-30",62.6,63.68,62.4,565500,{"date":1278,"open":993,"high":1052,"low":1279,"close":1126,"change":705,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1126},"2026-03-27",62.24,-2.96,510100,{"date":1283,"open":972,"high":1284,"low":972,"close":302,"change":389,"percent_change":390,"volume":1285,"transactions":9,"vwap":302},"2026-03-26",64.55,330700,{"date":1287,"open":1060,"high":1288,"low":1289,"close":993,"change":430,"percent_change":1290,"volume":1291,"transactions":9,"vwap":993},"2026-03-25",64.98,62.96,-0.19,428300,{"date":1293,"open":1294,"high":1295,"low":376,"close":979,"change":431,"percent_change":1145,"volume":1296,"transactions":9,"vwap":979},"2026-03-24",63.21,64.56,467500,{"date":1298,"open":972,"high":439,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",62.66,64.17,2.52,4.09,703700,{"date":1305,"open":303,"high":1255,"low":1306,"close":1307,"change":1039,"percent_change":1244,"volume":1308,"transactions":9,"vwap":1307},"2026-03-20",61.0099983,61.65,794200,{"date":1310,"open":1121,"high":1311,"low":1312,"close":1313,"change":1244,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-19",62.58,61.42,62.060001,-1.05,722200,{"date":1317,"open":1318,"high":1006,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",63.85,62.7,62.72,-2.04,-3.15,599900,{"date":1325,"open":937,"high":1188,"low":377,"close":937,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":937},"2026-03-17",1.4,2.21,408100,{"date":1330,"open":429,"high":1331,"low":1332,"close":1152,"change":760,"percent_change":1009,"volume":1333,"transactions":9,"vwap":1152},"2026-03-16",65.010002,63.28,442300,{"date":1335,"open":376,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":89,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",63.97,62.64,63.89,2.08,656700,{"date":1342,"open":129,"high":1038,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",61.6,61.81,-1.66,-2.62,789500,{"date":1349,"open":1006,"high":1350,"low":1351,"close":1352,"change":529,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",64.79,62.88,63.47,-1.72,851900,{"date":1356,"open":922,"high":922,"low":1357,"close":241,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":241},"2026-03-10",64.44,-2.88,-4.27,1363100,{"date":1362,"open":1363,"high":1364,"low":655,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-09",68.75,69.010002,67.46,-1.96,-2.82,1002500,{"date":1370,"open":846,"high":1371,"low":1372,"close":1373,"change":1047,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-06",70.44,68.53,69.42,-1.91,659300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":792,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",71.11,71.53,70.010002,70.77,-0.63,479900,{"date":1385,"open":1386,"high":17,"low":1387,"close":1388,"change":776,"percent_change":1243,"volume":1389,"transactions":9,"vwap":1388},"2026-03-04",72,70.55,71.4,455100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1090,"percent_change":1010,"volume":1396,"transactions":9,"vwap":1395},"2026-03-03",71,72.47,70.3,71.7,459800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":830,"change":1402,"percent_change":462,"volume":1403,"transactions":9,"vwap":830},"2026-03-02",70.99,73.28,70.82,0.27,408400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":839,"change":945,"percent_change":1145,"volume":1409,"transactions":9,"vwap":839},"2026-02-27",72.11,72.85,71.25,369500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":945,"percent_change":491,"volume":1416,"transactions":9,"vwap":1415},"2026-02-26",73.010002,73.58,72.099998,72.57,397300,{"date":1418,"open":1419,"high":756,"low":781,"close":1420,"change":1421,"percent_change":367,"volume":1422,"transactions":9,"vwap":1420},"2026-02-25",73.089996,72.77,-0.05,482300,{"date":1424,"open":1386,"high":1425,"low":1426,"close":1427,"change":908,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",73.11,71.51,72.82,0.28,564300,{"date":1431,"open":1432,"high":1432,"low":1433,"close":17,"change":530,"percent_change":1434,"volume":1435,"transactions":9,"vwap":17},"2026-02-23",74.5,72.15,-2.21,832500,{"date":1437,"open":1438,"high":1439,"low":808,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-20",80.37,82.87,74.26,-7.99,-9.71,1355900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":735,"percent_change":1090,"volume":1450,"transactions":9,"vwap":1449},"2026-02-19",82.58,82.86,81.74,82.25,264400,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1402,"percent_change":389,"volume":1456,"transactions":9,"vwap":1455},"2026-02-18",82.38,83.92,83.029999,221500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":378,"percent_change":160,"volume":1463,"transactions":9,"vwap":1462},"2026-02-17",82.5,82.9,81.35,82.76,202300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1269,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-13",81.37,83.11,80.75,82.15,1.71,255300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",84.37,84.4,79.91,80.77,-2.76,-3.3,464000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1010,"percent_change":649,"volume":1487,"transactions":9,"vwap":1486},"2026-02-11",84.71,84.98,82.94,83.53,373700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-10",84.43,85.56,83.41,84.82,0.54,0.64,373400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-09",81.49,84.31,81.22,84.28,2.24,2.73,416700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",80.55,82.46,82.040001,2,2.5,380500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":726,"percent_change":189,"volume":1520,"transactions":9,"vwap":1519},"2026-02-05",81.64,82.42,79.64,80.040001,335300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-04",80.46,82.059998,80,81.77,1.72,2.15,366400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":917,"percent_change":987,"volume":1536,"transactions":9,"vwap":1535},"2026-02-03",79.76,80.64,78.9,80.050003,439400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1518,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1518},"2026-02-02",81.099998,81.95,79.5,-2.02,-2.47,390100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-30",82.68,82.8,80.85,81.66,-1.45,-1.74,332900,{"date":1555,"open":1556,"high":1467,"low":1557,"close":1467,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1467},"2026-01-29",80.79,79.61,2.81,3.5,371700,{"date":1562,"open":1563,"high":1564,"low":1476,"close":1565,"change":1146,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-28",81.010002,81.36,80.3,-0.54,350800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1243,"volume":1575,"transactions":9,"vwap":1573},"2026-01-27",80.95,81.080002,80.25,80.74,-0.34,375100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1571,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1571},"2026-01-26",81.63,81.85,80.52,-0.02,261600,{"date":1584,"open":1509,"high":1446,"low":1508,"close":1539,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1539},"2026-01-23",-1.61,-1.95,235900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":337,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-22",83.18,84.14,82.33,82.71,-0.1,334200,{"date":1597,"open":1469,"high":1447,"low":1501,"close":1598,"change":68,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-21",82.79,1.1,396500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":189,"volume":1608,"transactions":9,"vwap":1606},"2026-01-20",83,83.59,81.76,81.89,-1.77,275700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":678,"percent_change":959,"volume":1615,"transactions":9,"vwap":1614},"2026-01-16",82.82,83.73,82.61,83.66,238400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":951,"volume":1623,"transactions":9,"vwap":1621},"2026-01-15",82.029999,83.46,81.81,83.42,1.5,290600,{"date":1625,"open":1563,"high":1524,"low":1626,"close":1627,"change":1628,"percent_change":1494,"volume":1629,"transactions":9,"vwap":1627},"2026-01-14",80.99,81.92,0.44,321700,{"date":1631,"open":1632,"high":1593,"low":1570,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-13",82.13,81.48,-1.1,-1.33,280800,{"date":1638,"open":1639,"high":1485,"low":1633,"close":1446,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1446},"2026-01-12",82.2,-0.03,-0.04,405200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1613,"change":1402,"percent_change":389,"volume":1648,"transactions":9,"vwap":1613},"2026-01-09",82.37,82.97,81.050003,291200,{"date":1650,"open":1535,"high":1651,"low":1525,"close":1652,"change":1653,"percent_change":1327,"volume":1654,"transactions":9,"vwap":1652},"2026-01-08",82.75,82.34,1.78,322700,{"date":1656,"open":1516,"high":1657,"low":1658,"close":1659,"change":735,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",82,80.44,80.56,-0.96,404000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-06",79.22,81.39,78.53,81.34,2.13,2.69,397400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":128,"percent_change":987,"volume":1677,"transactions":9,"vwap":1676},"2026-01-05",79,79.57,78.31,79.21,331000,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1660,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-02",79.74,78.6,78.81,-1.2,382200,{"date":1686,"open":1687,"high":1659,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-31",80.29,79.67,79.77,-0.39,-0.49,385700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1599,"volume":1700,"transactions":9,"vwap":1698},"2025-12-30",80.27,80.86,79.7,80.16,0.87,278600,{"date":1702,"open":1703,"high":1689,"low":1704,"close":1705,"change":878,"percent_change":54,"volume":1706,"transactions":9,"vwap":1705},"2025-12-29",79.15,78.64,79.29,341500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1534,"change":1140,"percent_change":678,"volume":1712,"transactions":9,"vwap":1534},"2025-12-26",78.43,79.19,78.25,281200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1015,"volume":1720,"transactions":9,"vwap":1718},"2025-12-24",78.080002,78.87,77.81,78.71,0.6,179800,{"date":1722,"open":1534,"high":1723,"low":1724,"close":1725,"change":825,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-23",79.23,77.47,78.11,-0.81,506600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":959,"percent_change":462,"volume":1734,"transactions":9,"vwap":1733},"2025-12-22",79.84,80.91,78.26,78.75,892500,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-19",83.8,84.23,78.12,78.46,-5.34,-6.37,1290400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1737,"change":242,"percent_change":47,"volume":1749,"transactions":9,"vwap":1737},"2025-12-18",85.29,87,83.58,625300,{"date":1751,"open":1621,"high":1752,"low":1753,"close":1646,"change":1754,"percent_change":419,"volume":1755,"transactions":9,"vwap":1646},"2025-12-17",84.55,82.92,-0.56,234000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1486,"change":1761,"percent_change":885,"volume":1762,"transactions":9,"vwap":1486},"2025-12-16",84.63,84.8,83.47,-1.25,329400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":123,"volume":1770,"transactions":9,"vwap":1768},"2025-12-15",85.19,85.46,84.13,84.78,0.21,256900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1382,"percent_change":306,"volume":1777,"transactions":9,"vwap":1776},"2025-12-12",85.37,85.63,84.41,84.57,187800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":368,"percent_change":338,"volume":1700,"transactions":9,"vwap":1783},"2025-12-11",85.4,86,84.91,85.2,{"date":1785,"open":1758,"high":1786,"low":1787,"close":1788,"change":1015,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-10",85.69,84.33,85.31,0.91,266000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":108,"percent_change":400,"volume":1797,"transactions":9,"vwap":1796},"2025-12-09",85.14,86.59,84.35,84.54,272900,{"date":1799,"open":1800,"high":1800,"low":1490,"close":1801,"change":1374,"percent_change":1434,"volume":1802,"transactions":9,"vwap":1801},"2025-12-08",86.53,84.48,489400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-05",87.040001,88.25,86.029999,86.39,-0.79,-0.91,477400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1691,"percent_change":1754,"volume":1818,"transactions":9,"vwap":1817},"2025-12-04",87.38,87.91,86.57,87.18,252700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1243,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-03",88.07,89.19,87.16,87.67,-0.48,188500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1366,"volume":1834,"transactions":9,"vwap":1832},"2025-12-02",89.88,90.42,87.98,88.089996,-1.76,509300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":143,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-01",88.42,90.089996,88.019997,89.85,0.36,533900,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":431,"percent_change":945,"volume":1848,"transactions":9,"vwap":1847},"2025-11-28",89.81,88.48,89.53,272800,{"date":1850,"open":1831,"high":26,"low":1831,"close":1851,"change":1216,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-26",89.71,1.57,334800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-25",85.6,88.4,85.16,88.32,3.38,3.98,386000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":462,"percent_change":1628,"volume":1869,"transactions":9,"vwap":1868},"2025-11-24",84.64,85.74,84,84.94,261900,{"date":1871,"open":1872,"high":1759,"low":1873,"close":1776,"change":951,"percent_change":1327,"volume":1874,"transactions":9,"vwap":1776},"2025-11-21",83.010002,82.48,390900,{"date":1876,"open":1877,"high":1878,"low":1459,"close":1879,"change":1880,"percent_change":1690,"volume":1881,"transactions":9,"vwap":1879},"2025-11-20",83.99,85,82.74,-0.32,327600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":909,"percent_change":1841,"volume":1888,"transactions":9,"vwap":1887},"2025-11-19",82.99,84.5,82.010002,83.059998,232100,{"date":1890,"open":1603,"high":1891,"low":1892,"close":1462,"change":834,"percent_change":492,"volume":1893,"transactions":9,"vwap":1462},"2025-11-18",83.9,80.89,530600,{"date":1895,"open":1896,"high":1896,"low":1872,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-17",85.93,83.089996,-2.84,-3.31,396000,{"date":1902,"open":1903,"high":1904,"low":1788,"close":1896,"change":346,"percent_change":1010,"volume":1905,"transactions":9,"vwap":1896},"2025-11-14",85.86,86.79,441400,{"date":1907,"open":1908,"high":1857,"low":1909,"close":1910,"change":581,"percent_change":1660,"volume":1911,"transactions":9,"vwap":1910},"2025-11-13",87.51,86.77,87.050003,380000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1010,"percent_change":1551,"volume":1918,"transactions":9,"vwap":1917},"2025-11-12",89.51,89.67,87.73,87.89,388000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":601,"percent_change":601,"volume":1925,"transactions":9,"vwap":1924},"2025-11-11",89.019997,89.91,88.27,89.18,541100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-10",83.050003,90.27,82.55,89.14,9.05,11.3,785800,{"date":1936,"open":1937,"high":1695,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-07",78,80.089996,1.84,2.35,312100,{"date":1943,"open":1711,"high":1944,"low":1711,"close":1711,"change":1945,"percent_change":368,"volume":1946,"transactions":9,"vwap":1711},"2025-11-06",79.42,-0.09,287300,{"date":1948,"open":1949,"high":1950,"low":1937,"close":1951,"change":1428,"percent_change":1841,"volume":1952,"transactions":9,"vwap":1951},"2025-11-05",78.07,79.14,78.34,291700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1574,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-04",77.78,78.38,77.5,78.059998,-0.43,333400,{"date":1962,"open":1963,"high":1964,"low":1717,"close":1965,"change":792,"percent_change":529,"volume":1966,"transactions":9,"vwap":1965},"2025-11-03",78.24,79.019997,78.4,474900,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1719,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-31",78.5,79.51,79.28,0.76,308100,{"date":1975,"open":1976,"high":1532,"low":1969,"close":1977,"change":945,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-30",78.54,78.68,-0.25,262700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":253,"volume":1987,"transactions":9,"vwap":1985},"2025-10-29",80.49,81.31,78.62,78.88,-1.89,276900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1477,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1477},"2025-10-28",82.099998,82.26,80.45,-1.37,-1.67,237100,{"date":1997,"open":1928,"high":1928,"low":1998,"close":1999,"change":1053,"percent_change":801,"volume":2000,"transactions":9,"vwap":1999},"2025-10-27",81.53,82.14,240300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":901,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-24",82.16,82.45,81.62,81.69,0.42,238600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1461,"change":1053,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1461},"2025-10-23",81.17,81.7,80.24,0.56,158000,{"date":2017,"open":1626,"high":2018,"low":2019,"close":2020,"change":367,"percent_change":1945,"volume":2021,"transactions":9,"vwap":2020},"2025-10-22",81.71,80.66,80.9,226600,{"date":2023,"open":1523,"high":2024,"low":2025,"close":2026,"change":917,"percent_change":987,"volume":2027,"transactions":9,"vwap":2026},"2025-10-21",81.32,80.21,80.97,227500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1659,"change":133,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1659},"2025-10-20",80.26,80.71,79.88,0.98,196100,{"date":2036,"open":1541,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-17",80.13,79.16,79.78,0.12,0.15,301700,{"date":2044,"open":2045,"high":1633,"low":2046,"close":2047,"change":1761,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-16",81.3,78.93,79.66,-1.54,260300,{"date":2051,"open":2052,"high":1448,"low":2053,"close":1731,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1731},"2025-10-15",80.5,79.9,1.17,1.47,450000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1680,"change":917,"percent_change":390,"volume":2062,"transactions":9,"vwap":1680},"2025-10-14",79.2,80.61,78.73,332500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":818,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-13",79.07,79.6,78.2,79.33,1.33,343300,{"date":2072,"open":1516,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",81.67,78.27,78.29,-3.32,-4.07,612700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-09",82.54,82.7,81.12,81.61,-1.06,-1.28,393000,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":1196,"percent_change":1566,"volume":2093,"transactions":9,"vwap":2092},"2025-10-08",82.89,81.94,82.67,303900,{"date":2095,"open":1878,"high":1878,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-07",83.040001,83.12,-1.97,-2.32,368100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":389,"percent_change":878,"volume":2107,"transactions":9,"vwap":2106},"2025-10-06",84.99,85.7,84.010002,85.089996,325800,{"date":2109,"open":1493,"high":2110,"low":2111,"close":2112,"change":1053,"percent_change":751,"volume":2113,"transactions":9,"vwap":2112},"2025-10-03",85.32,84.22,84.76,303600,{"date":2115,"open":1788,"high":2116,"low":2117,"close":1500,"change":1161,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1500},"2025-10-02",85.81,83.91,-1.17,404900,{"date":2121,"open":2122,"high":2123,"low":1873,"close":1788,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1788},"2025-10-01",82.72,86.16,3.14,3.82,646100,{"date":2128,"open":2129,"high":2130,"low":1523,"close":2131,"change":1628,"percent_change":1494,"volume":2132,"transactions":9,"vwap":2131},"2025-09-30",81.43,82.24,82.17,255100,{"date":2134,"open":2135,"high":2091,"low":2136,"close":2137,"change":61,"percent_change":540,"volume":2138,"transactions":9,"vwap":2137},"2025-09-29",80.93,80.41,81.73,300500,{"date":2140,"open":1673,"high":2141,"low":1958,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-09-26",80.58,80.54,1.95,2.48,358400,{"date":2147,"open":1673,"high":2148,"low":2149,"close":2150,"change":1161,"percent_change":199,"volume":2151,"transactions":9,"vwap":2150},"2025-09-25",79.55,78.37,78.59,297200,{"date":2153,"open":2052,"high":1731,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-24",79.050003,79.59,-0.98,-1.22,331800,{"date":2160,"open":2045,"high":2161,"low":1580,"close":2162,"change":759,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-23",81.84,80.57,-0.47,357500,{"date":2166,"open":1592,"high":1645,"low":2167,"close":1570,"change":569,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1570},"2025-09-22",80.88,-2.33,354000,{"date":2171,"open":2172,"high":2172,"low":2122,"close":2173,"change":1809,"percent_change":1090,"volume":2174,"transactions":9,"vwap":2173},"2025-09-19",83.85,82.88,569300,{"date":2176,"open":2177,"high":1454,"low":2178,"close":2179,"change":819,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-18",82.63,82.52,83.67,1.76,306800,{"date":2183,"open":1645,"high":2184,"low":1657,"close":2185,"change":462,"percent_change":1053,"volume":2186,"transactions":9,"vwap":2185},"2025-09-17",84.11,82.22,362400,{"date":2188,"open":2189,"high":1592,"low":2084,"close":1579,"change":767,"percent_change":767,"volume":2190,"transactions":9,"vwap":1579},"2025-09-16",81.9,306500,{"date":2192,"open":1510,"high":1652,"low":1667,"close":2161,"change":959,"percent_change":1841,"volume":2193,"transactions":9,"vwap":2161},"2025-09-15",292400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1594,"percent_change":430,"volume":2200,"transactions":9,"vwap":2199},"2025-09-12",81.93,82.32,81.24,81.55,412100,{"date":2202,"open":2203,"high":2189,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-11",78.91,78.89,81.65,2.87,3.64,513200,{"date":2210,"open":2211,"high":2154,"low":2212,"close":2213,"change":138,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-10",78.3,78.029999,78.78,0.84,263600,{"date":2217,"open":1740,"high":2218,"low":2219,"close":1739,"change":1009,"percent_change":1314,"volume":2220,"transactions":9,"vwap":1739},"2025-09-09",78.95,77.95,369300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2218,"change":400,"percent_change":1203,"volume":2226,"transactions":9,"vwap":2218},"2025-09-08",78.57,79.35,78.18,522600,{"date":2228,"open":2229,"high":2230,"low":1937,"close":1985,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1985},"2025-09-05",78.74,79.83,1.16,1.49,376200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":61,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-04",76.53,77.85,76.080002,77.72,1.55,280200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2236,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2236},"2025-09-03",75.3,76.61,74.96,1.73,2.31,370900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":885,"percent_change":569,"volume":2256,"transactions":9,"vwap":2255},"2025-09-02",75.56,75.99,74.7,74.8,303100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-29",75.95,76.31,75.55,76.27,0.72,0.95,277100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2261,"change":2271,"percent_change":431,"volume":1011,"transactions":9,"vwap":2261},"2025-08-28",75.48,75.68,74.43,-0.14,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":160,"percent_change":539,"volume":2193,"transactions":9,"vwap":2277},"2025-08-27",74.92,75.85,74.9,75.69,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":945,"volume":2285,"transactions":9,"vwap":2283},"2025-08-26",74.97,75.75,74.75,74.95,-0.15,425600,{"date":2287,"open":2288,"high":2261,"low":2289,"close":2290,"change":1690,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-08-25",75.38,74.81,75.099998,-0.52,290900,{"date":2294,"open":2295,"high":2296,"low":772,"close":2297,"change":2206,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-22",73.26,75.6,75.49,3.95,325300,{"date":2301,"open":1425,"high":2302,"low":2303,"close":17,"change":1161,"percent_change":2304,"volume":2305,"transactions":9,"vwap":17},"2025-08-21",73.76,72.58,-1.36,236900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":198,"change":2311,"percent_change":21,"volume":2312,"transactions":9,"vwap":198},"2025-08-20",74.31,74.46,73.57,-0.76,322300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2232,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",73.66,74.79,73.12,74.38,1.09,365400,{"date":2322,"open":2323,"high":1432,"low":2324,"close":2325,"change":305,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-08-18",74.16,73.18,73.29,-0.62,308500,{"date":2329,"open":2330,"high":186,"low":2295,"close":741,"change":2331,"percent_change":153,"volume":2332,"transactions":9,"vwap":741},"2025-08-15",73.5,0.26,299600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2085,"percent_change":22,"volume":2339,"transactions":9,"vwap":2338},"2025-08-14",73.83,73.89,73.029999,73.49,399400,{"date":2341,"open":2342,"high":2255,"low":1393,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-13",72.5,74.55,2.2,3.04,407100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-12",70.84,72.38,70.42,72.35,2.07,2.95,319100,{"date":2357,"open":1378,"high":2358,"low":2359,"close":2359,"change":1726,"percent_change":1167,"volume":2360,"transactions":9,"vwap":2359},"2025-08-11",71.83,70.28,523400,{"date":2362,"open":2363,"high":2364,"low":2365,"close":733,"change":1097,"percent_change":2366,"volume":2367,"transactions":9,"vwap":733},"2025-08-08",70.98,72.28,70.43,1.12,453700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":1394,"change":2054,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1394},"2025-08-07",68.059998,71.94,67.39,1.69,689400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1421,"percent_change":367,"volume":2381,"transactions":9,"vwap":2380},"2025-08-06",69.5,69.54,68.87,69.13,315300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":242,"volume":2389,"transactions":9,"vwap":2387},"2025-08-05",68.68,69.41,68.15,69.18,0.57,323200,{"date":2391,"open":2392,"high":2393,"low":526,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-04",68.010002,68.8,68.61,0.97,1.43,282600,{"date":2399,"open":2400,"high":2401,"low":589,"close":2402,"change":2403,"percent_change":411,"volume":2404,"transactions":9,"vwap":2402},"2025-08-01",68.83,69.11,67.64,-1.09,455600,{"date":2406,"open":2377,"high":2407,"low":2384,"close":2408,"change":1761,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-31",70.050003,68.73,-1.79,373600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":327,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-30",70.8,71.099998,69.66,69.98,-0.86,616400,{"date":2420,"open":2421,"high":847,"low":2422,"close":2423,"change":2247,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-29",69.53,69.21,70.59,2.51,409900,{"date":2427,"open":2428,"high":846,"low":2429,"close":2430,"change":1090,"percent_change":1047,"volume":2431,"transactions":9,"vwap":2430},"2025-07-28",69.43,68.79,68.86,367900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1841,"percent_change":390,"volume":2438,"transactions":9,"vwap":2437},"2025-07-25",69.75,69.86,68.93,69.8,326600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1634,"volume":2446,"transactions":9,"vwap":2444},"2025-07-24",69.59,70.2,69.37,69.44,-0.77,349100,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":1574,"percent_change":1825,"volume":2452,"transactions":9,"vwap":2451},"2025-07-23",71.22,69.92,70.21,378300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1387,"change":2458,"percent_change":841,"volume":2459,"transactions":9,"vwap":1387},"2025-07-22",69.22,70.63,69.15,1.66,381700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1001,"percent_change":1140,"volume":2466,"transactions":9,"vwap":2465},"2025-07-21",69,69.46,68.6,68.89,366700,{"date":2468,"open":2469,"high":2470,"low":714,"close":2471,"change":1263,"percent_change":776,"volume":2472,"transactions":9,"vwap":2471},"2025-07-18",69.61,69.76,68.76,391600,{"date":2474,"open":2429,"high":2475,"low":2476,"close":702,"change":2477,"percent_change":601,"volume":2478,"transactions":9,"vwap":702},"2025-07-17",69.45,68.59,0.03,247800,{"date":2480,"open":701,"high":2481,"low":2482,"close":2483,"change":959,"percent_change":2007,"volume":2484,"transactions":9,"vwap":2483},"2025-07-16",69.48,68.13,68.94,280400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-15",70.87,71.18,68.64,68.65,-1.87,-2.65,404200,{"date":2495,"open":2496,"high":1392,"low":2497,"close":2498,"change":1581,"percent_change":1640,"volume":2499,"transactions":9,"vwap":2498},"2025-07-14",70.49,70.099998,70.52,354100,{"date":2501,"open":2351,"high":2502,"low":846,"close":187,"change":1114,"percent_change":2503,"volume":2504,"transactions":9,"vwap":187},"2025-07-11",70.89,-0.82,450200,{"date":2506,"open":846,"high":781,"low":2507,"close":2508,"change":2509,"percent_change":1181,"volume":2510,"transactions":9,"vwap":2508},"2025-07-10",69.83,71.12,1.06,522200,{"date":2512,"open":2513,"high":2514,"low":2387,"close":2515,"change":264,"percent_change":744,"volume":2516,"transactions":9,"vwap":2515},"2025-07-09",69.68,70.11,70.059998,400100,{"date":2518,"open":2464,"high":2519,"low":2520,"close":2521,"change":378,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-08",69.95,68.52,69.31,0.89,525100,{"date":2525,"open":2526,"high":2527,"low":2386,"close":2528,"change":1263,"percent_change":776,"volume":2529,"transactions":9,"vwap":2528},"2025-07-07",68.63,69.29,68.7,491600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":337,"percent_change":430,"volume":2536,"transactions":9,"vwap":2535},"2025-07-03",68.82,69.26,68.54,68.91,227600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1972,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-02",68.34,69.12,67.65,68.99,1.11,388500,{"date":2546,"open":2547,"high":2548,"low":877,"close":929,"change":39,"percent_change":744,"volume":2549,"transactions":9,"vwap":929},"2025-07-01",67.33,68.85,526600,{"date":2551,"open":906,"high":2552,"low":261,"close":448,"change":1880,"percent_change":2163,"volume":2553,"transactions":9,"vwap":448},"2025-06-30",67.72,607600,{"date":2555,"open":2556,"high":2526,"low":646,"close":2557,"change":2388,"percent_change":893,"volume":2558,"transactions":9,"vwap":2557},"2025-06-27",67.35,67.82,578500,{"date":2560,"open":479,"high":2561,"low":676,"close":589,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":589},"2025-06-26",67.42,1.28,1.94,465300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":884,"change":727,"percent_change":2570,"volume":2571,"transactions":9,"vwap":884},"2025-06-25",68.050003,68.18,65.72,-3.51,640600,{"date":2573,"open":2574,"high":714,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-06-24",67.050003,66.94,68.37,1.62,2.43,610000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":471,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":471},"2025-06-23",68.19,68.44,65.25,-2.51,-3.62,1029900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2533,"change":338,"percent_change":1290,"volume":2593,"transactions":9,"vwap":2533},"2025-06-20",69.67,70.34,69.040001,530700,{"date":2595,"open":2521,"high":2596,"low":2597,"close":2598,"change":520,"percent_change":2040,"volume":2599,"transactions":9,"vwap":2598},"2025-06-18",70.15,69.27,69.39,346500,{"date":2601,"open":846,"high":2602,"low":2603,"close":2521,"change":2604,"percent_change":1552,"volume":2605,"transactions":9,"vwap":2521},"2025-06-17",70.51,69.25,-1.23,376900,{"date":2607,"open":846,"high":2608,"low":2609,"close":187,"change":2610,"percent_change":2458,"volume":2611,"transactions":9,"vwap":187},"2025-06-16",71.39,69.84,1.15,554600,{"date":2613,"open":2609,"high":2502,"low":2614,"close":2598,"change":451,"percent_change":1986,"volume":2615,"transactions":9,"vwap":2598},"2025-06-13",68.96,480700,{"date":2617,"open":2437,"high":2502,"low":2618,"close":2619,"change":879,"percent_change":2214,"volume":2620,"transactions":9,"vwap":2619},"2025-06-12",69.6,70.73,359300,{"date":2622,"open":1371,"high":1399,"low":2416,"close":2623,"change":2163,"percent_change":419,"volume":2624,"transactions":9,"vwap":2623},"2025-06-11",70.14,426500,{"date":2626,"open":2444,"high":2627,"low":2597,"close":2628,"change":2629,"percent_change":1339,"volume":1416,"transactions":9,"vwap":2628},"2025-06-10",70.74,70.61,1.44,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":751,"percent_change":1015,"volume":2636,"transactions":9,"vwap":2635},"2025-06-09",69.51,70.040001,68.66,69.17,580500,{"date":2638,"open":2639,"high":2393,"low":2640,"close":2489,"change":2562,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2489},"2025-06-06",67.99,67.89,1.9,405000,{"date":2644,"open":2645,"high":2645,"low":2646,"close":567,"change":431,"percent_change":491,"volume":2647,"transactions":9,"vwap":567},"2025-06-05",68.07,67.040001,324100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":906,"change":1566,"percent_change":1809,"volume":2653,"transactions":9,"vwap":906},"2025-06-04",68.11,68.48,67.32,370500,{"date":2655,"open":914,"high":2568,"low":914,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-03",68.080002,0.71,1.05,391400,{"date":2661,"open":2662,"high":2663,"low":589,"close":890,"change":1090,"percent_change":2664,"volume":2665,"transactions":9,"vwap":890},"2025-06-02",68.089996,68.29,-1.38,474500,{"date":2667,"open":2668,"high":2429,"low":2669,"close":2670,"change":2671,"percent_change":2417,"volume":1567,"transactions":9,"vwap":2670},"2025-05-30",68.4,67.58,68.31,-0.59,{"date":2673,"open":2462,"high":2674,"low":219,"close":2675,"change":2676,"percent_change":39,"volume":940,"transactions":9,"vwap":2675},"2025-05-29",69.58,68.9,0.5,{"date":2678,"open":1172,"high":2679,"low":892,"close":2668,"change":2680,"percent_change":2331,"volume":2681,"transactions":9,"vwap":2668},"2025-05-28",68.71,0.18,367100,{"date":2683,"open":2684,"high":2583,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-27",67.28,66.79,68.22,1.58,2.37,772100,{"date":2691,"open":924,"high":2692,"low":271,"close":2693,"change":1243,"percent_change":1382,"volume":2694,"transactions":9,"vwap":2693},"2025-05-23",66.89,66.64,585600,{"date":2696,"open":498,"high":567,"low":2697,"close":2698,"change":918,"percent_change":210,"volume":2699,"transactions":9,"vwap":2698},"2025-05-22",66.019997,67.059998,742400,{"date":2701,"open":2542,"high":2444,"low":2702,"close":2703,"change":1898,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-05-21",66.43,66.44,-4.1,913100,{"date":2707,"open":2674,"high":2708,"low":2533,"close":2709,"change":2326,"percent_change":295,"volume":2710,"transactions":9,"vwap":2709},"2025-05-20",69.94,69.28,507500,{"date":2712,"open":846,"high":2713,"low":2714,"close":2715,"change":2445,"percent_change":2403,"volume":2716,"transactions":9,"vwap":2715},"2025-05-19",70.25,69.4,69.9,651500,{"date":2718,"open":2719,"high":1378,"low":2720,"close":2721,"change":338,"percent_change":431,"volume":2722,"transactions":9,"vwap":2721},"2025-05-16",71.029999,70.53,70.67,577100,{"date":2724,"open":2725,"high":2726,"low":2514,"close":2413,"change":1263,"percent_change":776,"volume":2727,"transactions":9,"vwap":2413},"2025-05-15",71.080002,71.37,654900,{"date":2729,"open":2449,"high":2730,"low":2720,"close":2731,"change":825,"percent_change":295,"volume":2732,"transactions":9,"vwap":2731},"2025-05-14",71.9,71.010002,729200,{"date":2734,"open":2735,"high":2736,"low":1392,"close":814,"change":705,"percent_change":2737,"volume":2738,"transactions":9,"vwap":814},"2025-05-13",73.61,74.78,-2.58,1160600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-12",73.7,75.19,73.42,73.55,2.02,2.82,1004700,{"date":2749,"open":2750,"high":2751,"low":1394,"close":1379,"change":316,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1379},"2025-05-09",70.48,72.23,2.3,857500,{"date":2755,"open":846,"high":1378,"low":2756,"close":2450,"change":2757,"percent_change":1653,"volume":2758,"transactions":9,"vwap":2450},"2025-05-08",69.2,1.22,1097900,{"date":2760,"open":2714,"high":2450,"low":2568,"close":2528,"change":849,"percent_change":2041,"volume":2761,"transactions":9,"vwap":2528},"2025-05-07",877100,{"date":2763,"open":2377,"high":2764,"low":2650,"close":2464,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2464},"2025-05-06",69.99,-0.8,-1.15,1375600,{"date":2769,"open":2449,"high":2770,"low":577,"close":2714,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2714},"2025-05-05",71.47,1.93,2.86,2348100,{"date":2775,"open":2372,"high":2656,"low":860,"close":2776,"change":210,"percent_change":1326,"volume":2777,"transactions":9,"vwap":2776},"2025-05-02",67.47,183600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":767,"percent_change":1224,"volume":2784,"transactions":9,"vwap":2783},"2025-05-01",66.7,67.83,66.48,66.54,158300,{"date":2786,"open":2787,"high":2788,"low":1087,"close":2789,"change":793,"percent_change":1552,"volume":2790,"transactions":9,"vwap":2789},"2025-04-30",66.33,66.55,66.53,256500,{"date":2792,"open":2793,"high":2686,"low":2794,"close":526,"change":550,"percent_change":305,"volume":2795,"transactions":9,"vwap":526},"2025-04-29",67.029999,66.34,327000,{"date":2797,"open":929,"high":2436,"low":469,"close":2798,"change":834,"percent_change":1825,"volume":2799,"transactions":9,"vwap":2798},"2025-04-28",68.019997,184000,{"date":2801,"open":647,"high":2802,"low":899,"close":891,"change":878,"percent_change":2388,"volume":2803,"transactions":9,"vwap":891},"2025-04-25",68.41,163400,{"date":2805,"open":2685,"high":2806,"low":471,"close":576,"change":2319,"percent_change":2807,"volume":2777,"transactions":9,"vwap":576},"2025-04-24",68.46,1.63,{"date":2809,"open":2810,"high":2528,"low":695,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-04-23",67.9,66.87,0.81,1.23,243000,{"date":180,"open":2816,"high":468,"low":2817,"close":2818,"change":153,"percent_change":751,"volume":2819,"transactions":9,"vwap":2818},65.71,65.14,66.059998,359200]