[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNZL":3,"homepage-market-summary":29,"stock-historical-MNZL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MNZL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Manzil Russell Halal USA Broad Market ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0318,0.019651,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},61.83,62.15,61.47,61.5329,0.2971,0.48,9266.285522,64.99,48.79,4608.740753634703,80.5,219,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},4609,1009314.225046,23.3,"2025-11-19",[180,183,192,203,213,223,233,244,255,265,274,284,294,304,313,323,332,341,350,359,368,378,389,399,409,419,429,438,448,459,469,478,487,496,506,516,525,534,544,555,565,575,584,594,604,613,624,634,643,653,664,674,683,692,702,710,720,730,737,746,756,764,770,776,783,792,800,807,815,821,827,835,840,847,856,864,871,879,887,894,902,909,917,923,931,939,946,953,957,964,970,975,981,988,994,1000,1007,1015,1021,1030,1039,1047,1055,1063,1069,1076,1084,1091,1098,1106,1113,1120,1126,1133,1141,1148,1156,1162,1170,1177,1184,1190,1196,1203,1210,1218,1224,1231,1239,1247,1254,1260,1266,1272,1280,1287,1294,1301,1308,1315,1322,1329,1335,1343,1350,1356,1365,1371,1377,1383,1390,1397,1402,1409,1417,1422,1429,1435,1443,1448,1457,1463,1469,1476,1480,1485,1490,1497,1504,1509,1514,1520,1526,1532,1538,1543,1547,1554,1560,1565,1571,1575,1581,1587,1591,1596,1602,1608,1615,1621,1627,1632,1638,1645,1650,1654,1659,1665,1669,1675,1680,1686,1690,1695,1700,1706,1712,1717,1720,1725,1730,1735,1741,1747,1752,1755,1762,1769,1776],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},346,61.8011,{"date":184,"open":185,"high":24,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",63.65,61.42,0.5766,0.95,9773.00535,307,61.6504,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",60.86,61.06,60.5,60.9563,0.1009,0.17,3470.230143,262,60.8468,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",61.2399,61.2699,60.8554,-0.0959,-0.16,2453.473901,201,61.1522,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",61.05,60.88,60.9513,-0.1386,-0.23,6275.591542,235,60.9635,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",61.9,60.855,61.0899,-0.5299,-0.86,7762.608683,335,61.2161,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",61.62,61.66,61.35,61.6198,0.3022,0.49,5378.717854,218,61.5518,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",61.4,61.44,61.17,61.3176,-0.1028,-0.17,4886.202293,180,61.3547,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",62.04,61.38,61.4204,-0.4511,-0.73,5218.460459,211,61.4822,{"date":266,"open":267,"high":225,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",61.3,61.8715,0.5577,0.91,6832.005086,190,61.7807,{"date":275,"open":276,"high":258,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",60.76,60.75,61.3138,0.9663,1.6,8894.845308,299,61.1948,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",60.25,60.3475,59.95,0.1587,0.26,8413.360358,224,60.107,{"date":295,"open":296,"high":297,"low":288,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",60.06,60.22,60.1888,0.8784,1.48,3046.7731,175,60.0748,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":-6,"volume":311,"transactions":272,"vwap":312},"2026-09-16",59.7299,59.76,59.12,59.3104,-0.0027,2881.301105,59.4125,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",59.45,59.26,59.3131,-0.2123,-0.36,7380.231754,275,59.3451,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":321,"vwap":331},"2026-09-14",59.74,59.35,59.5254,-0.5614,-0.93,5335.369925,59.6321,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":270,"volume":338,"transactions":339,"vwap":340},"2026-09-11",60.44,60.0722,60.0868,0.5441,2889.745436,189,60.1786,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",59.71,59.5427,-0.3823,-0.64,4168.464027,236,59.6369,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",60.2,59.925,-0.2351,-0.39,6886.221833,264,60.0048,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":219,"volume":365,"transactions":366,"vwap":367},"2026-09-08",60.42,60.45,60.1601,-0.1376,5016.1974,301,60.3734,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",60.4,60.175,60.2977,-0.0341,-0.06,6888.899357,199,60.3061,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",60.03,60.585,59.83,60.3318,0.4146,0.69,7378.226459,246,60.2618,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",59.78,59.98,59.9172,0.0734,0.12,2851.753576,226,59.9402,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",60.61,59.7771,59.8438,-0.5269,-0.87,8162.156634,367,59.9559,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",60.8,60.085,60.3707,0.0653,0.11,5844.177834,304,60.2962,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",60.68,60.24,60.3054,-0.3818,-0.63,3815.271091,245,60.4189,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":211,"vwap":437},"2026-08-27",60.31,60.73,60.6872,0.4087,0.68,3846.317791,60.6067,{"date":439,"open":440,"high":361,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",60.23,60.14,60.2785,0.1156,0.19,2873.724571,185,60.2712,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",60.12,60.35,60.09,60.1629,0.1298,0.22,5785.0322,234,60.1771,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",60.58,59.9916,60.0331,-0.6211,-1.02,4762.925018,276,60.0996,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":37,"volume":475,"transactions":476,"vwap":477},"2026-08-21",60.84,60.36,60.6542,0.3989,2948.606396,230,60.6022,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",60.91,60.2553,-0.4005,-0.66,11865.396237,278,60.4315,{"date":488,"open":489,"high":489,"low":401,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",60.9,60.6558,0.2434,0.4,8787.492385,222,60.6973,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",60.87,60.37,60.4124,-0.7492,-1.22,20568.626035,338,60.5235,{"date":507,"open":508,"high":246,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",61.28,61.13,61.1616,0.1476,0.24,13962.337326,323,61.345,{"date":517,"open":518,"high":518,"low":216,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",61.43,61.014,-0.1852,-0.3,6367.723149,263,61.0836,{"date":526,"open":527,"high":237,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":339,"vwap":533},"2026-08-13",60.97,60.9283,61.1992,0.5038,0.83,6411.248359,61.225,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",60.77,60.8799,60.6954,0.2254,0.37,6498.881858,206,60.8127,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",60.62,60.69,60.41,60.47,-0.0181,-0.03,3043.664738,213,60.5802,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",60.71,60.4861,60.4881,-0.1253,-0.21,6011.774021,239,60.5784,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",60.1,60.675,60.6134,0.6166,1.03,11224.385196,220,60.4348,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":319,"volume":582,"transactions":563,"vwap":583},"2026-08-06",60.21,60.27,59.97,59.9968,-0.2161,9510.69069,60.1175,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":251,"volume":591,"transactions":592,"vwap":593},"2026-08-05",60.51,60.57,60.13,60.2129,-0.1027,6792.811203,194,60.2464,{"date":595,"open":296,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",60.39,59.34,60.3156,1.622,2.76,8849.253764,197,59.6807,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":100,"volume":611,"transactions":221,"vwap":612},"2026-08-03",58.67,58.85,58.4661,58.6936,0.3246,4038.085811,58.7384,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",58.24,58.43,57.89,58.369,-0.7829,-1.32,5345.042458,232,58.1557,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",58.5901,59.18,59.1519,1.0852,1.87,3046.36445,140,58.9598,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":622,"vwap":642},"2026-07-29",59.0499,59.24,58.0667,-1.1359,-1.92,7214.475305,58.6181,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":242,"vwap":652},"2026-07-28",59.31,59.3686,58.88,59.2026,-0.3251,-0.55,5856.844636,59.2093,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",60,60.04,59.0999,59.5277,0.0503,0.08,5393.217186,198,59.373,{"date":665,"open":666,"high":667,"low":315,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",59.85,59.87,59.4774,-0.129,-0.22,2606.350592,136,59.7099,{"date":675,"open":588,"high":588,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",59.41,59.6064,-0.5081,-0.85,5687.563,172,59.5542,{"date":684,"open":685,"high":578,"low":686,"close":687,"change":688,"percent_change":251,"volume":689,"transactions":690,"vwap":691},"2026-07-22",60.15,60.11,60.1145,-0.1051,3000.188793,138,60.2257,{"date":693,"open":343,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",60.26,59.6665,60.2196,1.0329,1.75,4660.022144,177,60.0874,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":229,"volume":707,"transactions":708,"vwap":709},"2026-07-20",60.05,59.1867,-0.5154,5644.497105,231,59.5065,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",59.3,59.86,59.7021,-0.412,-0.69,4927.035064,214,59.6897,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":219,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",59.9088,60.18,59.8805,60.1141,-0.38,2930.487433,195,60.0436,{"date":731,"open":297,"high":596,"low":297,"close":732,"change":561,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",60.3441,-0.35,2347.8961,184,60.3226,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":492,"volume":743,"transactions":744,"vwap":745},"2026-07-14",61,60.43,60.5541,0.2422,5801.310332,176,60.6625,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",61.15,60.2671,60.3119,-0.8421,-1.38,10534.37767,253,60.4911,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":374,"volume":763,"transactions":9,"vwap":761},"2026-07-10",61.080002,61.24,61.0099983,61.154,-0.037,6500,{"date":765,"open":766,"high":766,"low":748,"close":767,"change":161,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",61.52,61.191,1.46,2400,{"date":771,"open":422,"high":772,"low":655,"close":773,"change":774,"percent_change":415,"volume":775,"transactions":9,"vwap":773},"2026-07-08",60.34,60.311,0.067,8500,{"date":777,"open":549,"high":549,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",59.99,60.244,-0.908,-1.48,5100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",61.32,61.585,60.99,61.152,0.687,1.14,4700,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",61.55,60.181,60.465,-0.467,-0.77,4800,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",61.77,60.932,-0.947,-1.53,3900,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",61.16,61.98,61.879,0.896,1.47,15200,{"date":816,"open":370,"high":758,"low":370,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",60.983,0.835,1.39,3400,{"date":822,"open":441,"high":823,"low":667,"close":824,"change":825,"percent_change":209,"volume":826,"transactions":9,"vwap":824},"2026-06-26",60.415,60.148,-0.098,3500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":125,"volume":834,"transactions":9,"vwap":832},"2026-06-25",60.6,60.72,59.82,60.246,0.588,2700,{"date":836,"open":440,"high":440,"low":315,"close":837,"change":838,"percent_change":130,"volume":839,"transactions":9,"vwap":837},"2026-06-24",59.658,0.051,5200,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",61.07,59.607,-1.465,-2.4,5700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",61.14,61.19,60.615,61.071999,0.253,0.42,7600,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-18",60.67,60.819,60.63,1.076,1.8,1100,{"date":865,"open":866,"high":830,"low":343,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",60.414,59.743,-0.449,-0.75,16700,{"date":872,"open":549,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",60.59,60.17,60.192,-0.613,-1.01,7100,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-15",60.93,61.26,60.805,1.065,1.78,11300,{"date":888,"open":889,"high":889,"low":890,"close":325,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":325},"2026-06-12",60.07,59.5,0.195,0.33,5900,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",58.47,59.72,59.545,1.568,2.7,1300,{"date":903,"open":778,"high":778,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-10",57.94,57.977,-1.023,-1.73,4300,{"date":910,"open":666,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",60.029999,57.581,59,-0.316,-0.53,4200,{"date":918,"open":713,"high":919,"low":920,"close":920,"change":921,"percent_change":385,"volume":922,"transactions":9,"vwap":920},"2026-06-08",59.9,59.316,0.406,4100,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",60.82,58.83,58.91,-2.062,-3.38,5500,{"date":932,"open":432,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",61.060001,60.53,60.972,-0.638,-1.04,3300,{"date":940,"open":235,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":826,"transactions":9,"vwap":943},"2026-06-03",62.39,61.5,61.61,0.017,0.03,{"date":947,"open":246,"high":948,"low":246,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",61.64,61.593,0.861,1.42,3600,{"date":954,"open":546,"high":480,"low":596,"close":955,"change":956,"percent_change":660,"volume":782,"transactions":9,"vwap":955},"2026-06-01",60.732,0.048,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":916,"transactions":9,"vwap":960},"2026-05-29",60.545,60.684,60.46,0.394,0.65,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":105,"volume":969,"transactions":9,"vwap":967},"2026-05-28",60.48,60.29,0.437,600,{"date":971,"open":655,"high":655,"low":325,"close":972,"change":973,"percent_change":974,"volume":922,"transactions":9,"vwap":972},"2026-05-27",59.853,0.04,0.07,{"date":976,"open":667,"high":889,"low":977,"close":978,"change":979,"percent_change":980,"volume":782,"transactions":9,"vwap":978},"2026-05-26",59.8,59.813,0.953,1.62,{"date":982,"open":983,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":863,"transactions":9,"vwap":985},"2026-05-22",58.97,59.040001,58.86,0.708,1.22,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":435,"volume":826,"transactions":9,"vwap":992},"2026-05-21",57.59,58.18,58.152,0.39,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",57.762,0.941,1.66,500,{"date":1001,"open":617,"high":617,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",56.48,56.821,-0.232,-0.41,2900,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",57.32,56.67,57.053001,-0.391,-0.68,2100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":781,"volume":938,"transactions":9,"vwap":1019},"2026-05-15",57.67,57.76,57.444,-0.865,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",58.17,58.375,58.15,58.309,0.349,0.6,1800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",57.79,58.13,57.74,57.96,0.287,0.5,2300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",58.12,57.12,57.673,-0.288,-0.5,3700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",57.81,58.080002,57.961,0.312,0.54,9700,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-08",57,57.66,57.649,0.974,1.72,2500,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":465,"volume":922,"transactions":9,"vwap":1067},"2026-05-07",57.26,56.56,56.675,-0.583,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-06",56.77,57.258,0.886,1.57,1200,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",56.29,56.54,56.372,0.965,1.74,1700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":938,"transactions":9,"vwap":1088},"2026-05-04",55.94,55.32,55.407,-0.27,-0.48,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":385,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",55.74,55.83,55.677,0.38,1600,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",55,55.365,55.297,1.071,1.98,2000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":251,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",54.125,54.226,54.11,-0.093,9400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1014,"transactions":9,"vwap":1117},"2026-04-28",54.86,54.23,54.319,-0.645,-1.17,{"date":1121,"open":1115,"high":1122,"low":1115,"close":1123,"change":1124,"percent_change":1125,"volume":1006,"transactions":9,"vwap":1123},"2026-04-27",54.97,54.964,-0.273,-0.49,{"date":1127,"open":1100,"high":1128,"low":1100,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-24",55.3,55.237,0.199,0.36,52700,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-23",55.2,54.93,55.037998,-0.04,-0.07,7300,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",54.935,55.077999,0.809,1.49,45200,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-21",54.8,54.22,54.269,-0.442,-0.81,54400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":973,"volume":1014,"transactions":9,"vwap":1160},"2026-04-20",54.76,54.7,54.711,0.023,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-17",54,54.83,54.688,0.912,1.7,6800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1038,"transactions":9,"vwap":1174},"2026-04-16",53.81,53.7,53.776,0.079,0.15,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":820,"transactions":9,"vwap":1181},"2026-04-15",53.75,53.35,53.697,0.411,0.77,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":916,"transactions":9,"vwap":1187},"2026-04-14",52.96,53.286,0.329,0.62,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":125,"volume":1097,"transactions":9,"vwap":1193},"2026-04-13",52.73,52.957,52.32,0.52,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1105,"transactions":9,"vwap":1200},"2026-04-10",52.54,52.6,52.437,-0.048,-0.09,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-09",52.2,52.485,0.243,0.47,700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":814,"transactions":9,"vwap":1215},"2026-04-08",52.28,52.31,52.02,52.242,1.457,2.87,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":86,"volume":1014,"transactions":9,"vwap":1222},"2026-04-07",50.52,50.86,50.785,-0.123,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":839,"transactions":9,"vwap":1228},"2026-04-06",51.29,50.82,50.908,0.143,0.28,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-02",50.12,50.8,50.765,-0.166,-0.33,4000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1054,"transactions":9,"vwap":1244},"2026-04-01",51,51.19,50.875,50.931,0.565,1.12,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1029,"transactions":9,"vwap":1251},"2026-03-31",49.56,50.42,50.366,1.424,2.91,{"date":1255,"open":1256,"high":1256,"low":25,"close":1257,"change":1258,"percent_change":1259,"volume":930,"transactions":9,"vwap":1257},"2026-03-30",49.69,48.942,-0.492,-1,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":752,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",49.9,49.434,-0.694,4600,{"date":1267,"open":1221,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":855,"transactions":9,"vwap":1269},"2026-03-26",50.87,50.128,-0.877,-1.72,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1029,"transactions":9,"vwap":1277},"2026-03-25",51.099998,51.16,50.93,51.0050011,0.322,0.64,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1202,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",50.89,50.49,50.683,-0.045,3000,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":901,"transactions":9,"vwap":1291},"2026-03-23",50.32,50.76,50.728,0.749,1.5,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":846,"transactions":9,"vwap":1298},"2026-03-20",50.79,49.873,49.979,-0.886,-1.74,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":945,"volume":1307,"transactions":9,"vwap":1304},"2026-03-19",50.73,50.865,50.64,0.013,1900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":806,"transactions":9,"vwap":1312},"2026-03-18",51.3,51.31,50.852,-0.72,-1.4,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1307,"transactions":9,"vwap":1319},"2026-03-17",51.76,51.566,51.572,0.161,0.31,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":922,"transactions":9,"vwap":1326},"2026-03-16",51.56,51.41,51.411,0.548,1.08,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1038,"transactions":9,"vwap":1332},"2026-03-13",51.11,50.863,-0.42,-0.82,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-12",51.495,51.6,51.283,-0.993,-1.9,2200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":415,"volume":1349,"transactions":9,"vwap":1346},"2026-03-11",52.21,52.276,52.162,0.058,4900,{"date":1351,"open":1352,"high":1192,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1029,"transactions":9,"vwap":1353},"2026-03-10",52.61,52.218,-0.148,-0.28,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-09",51.193,52.4,51.12,52.366,0.621,1.2,4400,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":805,"volume":1097,"transactions":9,"vwap":1369},"2026-03-06",51.79,51.725,51.745,-0.805,{"date":1372,"open":1205,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":901,"transactions":9,"vwap":1373},"2026-03-05",52.55,52.15,-0.501,-0.94,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1279,"volume":1006,"transactions":9,"vwap":1381},"2026-03-04",52.7,53.15,53.050999,0.336,{"date":1384,"open":1194,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1083,"transactions":9,"vwap":1387},"2026-03-03",52.77,52.11,52.715,-0.855,-1.6,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":561,"volume":791,"transactions":9,"vwap":1395},"2026-03-02",53.52,53.62,53.32,53.57,-0.114,{"date":1398,"open":1392,"high":1399,"low":1392,"close":1399,"change":1400,"percent_change":1401,"volume":1075,"transactions":9,"vwap":1399},"2026-02-27",53.684,-0.242,-0.45,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1364,"transactions":9,"vwap":1406},"2026-02-26",54.049999,53.43,53.926,-0.159,-0.29,{"date":1410,"open":1164,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-25",54.15,53.92,54.084999,0.233,0.43,13700,{"date":1418,"open":1172,"high":1419,"low":1172,"close":1420,"change":1421,"percent_change":571,"volume":863,"transactions":9,"vwap":1420},"2026-02-24",53.95,53.852,0.55,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1105,"transactions":9,"vwap":1426},"2026-02-23",55.11,53.225,53.302,-0.323,-0.6,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1415,"volume":1014,"transactions":9,"vwap":1433},"2026-02-20",53.5,53.68,53.625,0.229,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":834,"transactions":9,"vwap":1440},"2026-02-19",53.36,53.45,53.27,53.396,-0.248,-0.46,{"date":1444,"open":1172,"high":1172,"low":1445,"close":1446,"change":1447,"percent_change":1195,"volume":1006,"transactions":9,"vwap":1446},"2026-02-18",53.39,53.644,0.277,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-17",53.3,53.47,53.060001,53.367,0.071,0.13,3200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1230,"volume":1029,"transactions":9,"vwap":1461},"2026-02-13",53.19,53.66,53.296,0.148,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1341,"volume":1468,"transactions":9,"vwap":1466},"2026-02-12",54.51,53.148,-1.028,2600,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1029,"transactions":9,"vwap":1473},"2026-02-11",53.98,54.272,54.176,0.405,0.75,{"date":1477,"open":106,"high":1478,"low":1479,"close":1479,"change":762,"percent_change":1139,"volume":173,"transactions":9,"vwap":1479},"2026-02-10",53.96,53.771,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":1321,"volume":1484,"transactions":9,"vwap":1482},"2026-02-09",53.808,0.166,200,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":71,"percent_change":1489,"volume":173,"transactions":9,"vwap":1488},"2026-02-06",53.4,53.642,2.62,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-05",52.64,52.272,-0.517,-0.98,900,{"date":1498,"open":1186,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":901,"transactions":9,"vwap":1501},"2026-02-04",53,52.555,52.789,-0.065,-0.12,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1209,"transactions":9,"vwap":1506},"2026-02-03",52.854,-0.344,-0.65,{"date":1510,"open":1511,"high":1512,"low":1452,"close":1512,"change":156,"percent_change":1513,"volume":1029,"transactions":9,"vwap":1512},"2026-02-02",53.12,53.198,1.28,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":650,"volume":1286,"transactions":9,"vwap":1518},"2026-01-30",52.97,52.405,52.528,-0.292,{"date":1521,"open":1499,"high":1499,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1014,"transactions":9,"vwap":1523},"2026-01-29",52.53,52.82,-0.099,-0.19,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":374,"volume":1097,"transactions":9,"vwap":1529},"2026-01-28",52.9,52.919,52.84,-0.031,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":22,"volume":1537,"transactions":9,"vwap":1535},"2026-01-27",53.13,52.95,0.252,1500,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":999,"transactions":9,"vwap":1540},"2026-01-26",52.698,0.303,0.58,{"date":1544,"open":1212,"high":1545,"low":1212,"close":1545,"change":1546,"percent_change":1089,"volume":1029,"transactions":9,"vwap":1545},"2026-01-23",52.395,-0.141,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":892,"volume":1468,"transactions":9,"vwap":1552},"2026-01-22",52.65,52.76,52.5,52.536,0.174,{"date":1555,"open":1374,"high":1556,"low":1557,"close":1556,"change":1558,"percent_change":1559,"volume":1029,"transactions":9,"vwap":1556},"2026-01-21",52.362,51.96,0.722,1.4,{"date":1561,"open":1213,"high":1213,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1456,"transactions":9,"vwap":1562},"2026-01-20",51.64,-1.021,-1.94,{"date":1566,"open":1549,"high":1567,"low":1549,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-16",52.661,0.073,0.14,300,{"date":1572,"open":1528,"high":1528,"low":1573,"close":1573,"change":1574,"percent_change":974,"volume":1209,"transactions":9,"vwap":1573},"2026-01-15",52.588,0.039,{"date":1576,"open":1577,"high":1577,"low":1345,"close":1578,"change":561,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-14",52.59,52.549,-0.4,14700,{"date":1582,"open":1550,"high":1550,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":173,"transactions":9,"vwap":1584},"2026-01-13",52.72,52.759,-0.043,-0.08,{"date":1588,"open":1549,"high":1589,"low":1549,"close":1589,"change":1590,"percent_change":100,"volume":969,"transactions":9,"vwap":1589},"2026-01-12",52.802,0.292,{"date":1592,"open":1593,"high":1593,"low":1213,"close":1593,"change":1594,"percent_change":1595,"volume":969,"transactions":9,"vwap":1593},"2026-01-09",52.51,0.528,1.02,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":140,"volume":1537,"transactions":9,"vwap":1600},"2026-01-08",52,51.95,51.982,-0.175,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":173,"transactions":9,"vwap":1605},"2026-01-07",52.48,52.157,-0.233,-0.44,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":173,"transactions":9,"vwap":1612},"2026-01-06",52.18,52.44,52.39,0.428,0.82,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1229,"percent_change":1230,"volume":1620,"transactions":9,"vwap":1619},"2026-01-05",51.956,52.046001,51.962,3800,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":901,"transactions":9,"vwap":1624},"2026-01-02",52.27,51.819,0.236,0.46,{"date":1628,"open":1367,"high":1367,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1484,"transactions":9,"vwap":1629},"2025-12-31",51.583,-0.436,-0.84,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1209,"transactions":9,"vwap":1635},"2025-12-30",52.07,52.019001,-0.136,-0.26,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":173,"transactions":9,"vwap":1642},"2025-12-29",52.38,52.145,52.155,-0.196,-0.37,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":374,"volume":1570,"transactions":9,"vwap":1648},"2025-12-26",52.334,52.351,-0.029,{"date":1651,"open":1652,"high":1640,"low":1652,"close":1640,"change":1653,"percent_change":854,"volume":1570,"transactions":9,"vwap":1640},"2025-12-24",52.35,0.221,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":660,"volume":1658,"transactions":9,"vwap":1656},"2025-12-23",52.159,0.044,400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":100,"volume":969,"transactions":9,"vwap":1663},"2025-12-22",52.16,52.17,52.115,0.29,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1613,"percent_change":531,"volume":863,"transactions":9,"vwap":1668},"2025-12-19",51.77,51.825,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1183,"volume":1307,"transactions":9,"vwap":1673},"2025-12-18",51.63,51.39,51.397,0.393,{"date":1676,"open":1562,"high":1562,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":173,"transactions":9,"vwap":1677},"2025-12-17",51.0040016,-0.758,-1.46,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1355,"volume":1537,"transactions":9,"vwap":1684},"2025-12-16",51.8,51.69,51.762,-0.144,{"date":1687,"open":1599,"high":1598,"low":1688,"close":1688,"change":1689,"percent_change":140,"volume":969,"transactions":9,"vwap":1688},"2025-12-15",51.906,-0.179,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1314,"volume":1658,"transactions":9,"vwap":1693},"2025-12-12",52.8,52.084999,-0.737,{"date":1696,"open":1516,"high":1516,"low":1550,"close":1697,"change":1698,"percent_change":1699,"volume":1468,"transactions":9,"vwap":1697},"2025-12-11",52.822,-0.082,-0.15,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":999,"transactions":9,"vwap":1703},"2025-12-10",52.45,52.904,0.719,1.38,{"date":1707,"open":1612,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1138,"volume":1711,"transactions":9,"vwap":1709},"2025-12-09",52.41,52.185,-0.022,1400,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1427,"percent_change":1716,"volume":999,"transactions":9,"vwap":1715},"2025-12-08",52.29,52.207,-0.61,{"date":1718,"open":1719,"high":1719,"low":1522,"close":1522,"change":70,"percent_change":492,"volume":1570,"transactions":9,"vwap":1522},"2025-12-05",52.58,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1194,"change":1724,"percent_change":355,"volume":1209,"transactions":9,"vwap":1194},"2025-12-04",52.285,52.36,-0.203,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":105,"volume":999,"transactions":9,"vwap":1728},"2025-12-03",52.49,52.523,0.382,{"date":1731,"open":1661,"high":1661,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1484,"transactions":9,"vwap":1732},"2025-12-02",52.141,0.083,0.16,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1307,"transactions":9,"vwap":1738},"2025-12-01",53.56,52.057999,-0.295,-0.56,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":854,"volume":1209,"transactions":9,"vwap":1744},"2025-11-28",52.34,52.353,52.23,0.219,{"date":1748,"open":1749,"high":1714,"low":1749,"close":1750,"change":1751,"percent_change":105,"volume":1711,"transactions":9,"vwap":1750},"2025-11-26",51.9,52.134,0.378,{"date":1753,"open":1360,"high":1754,"low":1360,"close":1754,"change":156,"percent_change":135,"volume":1496,"transactions":9,"vwap":1754},"2025-11-25",51.756,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1537,"transactions":9,"vwap":1759},"2025-11-24",51.18,51.07,51.085999,1.121,2.24,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":863,"transactions":9,"vwap":1766},"2025-11-21",49.63,50.332,49.965,0.702,1.43,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":901,"transactions":9,"vwap":1773},"2025-11-20",50.92,51.069,49.263,-0.885,-1.76,{"date":178,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1626,"volume":1782,"transactions":9,"vwap":1780},49.92,50.269,49.86,50.148,0.228,800]