[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTDR":3,"homepage-market-summary":31,"stock-historical-FTDR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTDR","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},"Frontdoor, Inc. Common Stock","Nasdaq",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Frontdoor Inc is a United States-based company that provides home service plans. It owns multiple home service brands including American Home Shield, HSA, OneGuard, and Landmark brands. Through its home service plans, the company helps its customers maintain their homes and protect against costly and unexpected breakdowns of essential home systems and appliances.","2,034","Memphis, TN",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},77.24,76.49,78.415,76.28,75.45,1.79,2.37,619181.130978,14095,77.5716,93.43,48.47,607100.51259046,64,2024,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},38.76,618595,225787228.147615,93.39,"2025-04-22",[183,184,194,205,216,227,237,247,258,269,280,290,301,312,321,332,343,352,363,374,385,396,407,416,426,437,448,459,469,479,489,499,509,519,530,541,551,561,571,582,591,601,612,622,632,642,653,663,674,685,694,705,715,725,734,742,748,756,764,771,779,787,796,803,811,818,826,834,843,852,860,868,876,884,892,901,908,917,926,933,942,949,957,965,972,980,989,997,1005,1012,1021,1029,1038,1045,1054,1061,1068,1076,1083,1090,1097,1105,1114,1123,1131,1138,1147,1155,1164,1170,1177,1186,1193,1202,1211,1217,1224,1233,1239,1248,1257,1264,1272,1279,1288,1296,1305,1313,1320,1328,1336,1344,1353,1362,1369,1377,1385,1394,1402,1410,1417,1423,1432,1440,1448,1457,1465,1473,1480,1487,1494,1503,1510,1518,1526,1531,1538,1547,1556,1562,1568,1575,1581,1588,1593,1598,1603,1611,1618,1623,1630,1637,1643,1650,1659,1665,1671,1680,1688,1694,1700,1706,1715,1723,1730,1737,1743,1751,1759,1766,1773,1779,1783,1788,1796,1802,1809,1818,1824,1832,1840,1849,1854,1861,1869,1878,1885,1893,1899,1907,1914,1922,1929,1933,1939,1947,1955,1961,1969,1977,1986,1992,1998,2005,2012,2018,2025,2034,2042,2048,2055,2062,2069,2077,2084,2091,2097,2105,2111,2117,2124,2131,2138,2144,2153,2159,2167,2173,2178,2187,2195,2200,2207,2212,2219,2224,2232,2239,2247,2252,2260,2266,2271,2276,2283,2289,2296,2305,2313,2319,2327,2331,2338,2344,2351,2357,2361,2366,2373,2379,2385,2390,2397,2401,2407,2413,2420,2428,2434,2439,2447,2453,2459,2467,2471,2476,2481,2486,2492,2497,2503,2511,2514,2521,2526,2531,2537,2541,2547,2552,2558,2563,2566,2572,2577,2583,2586,2592,2598,2603,2610,2617,2623,2628,2635,2641,2648,2654,2658,2663,2668,2674,2681,2685,2689,2693,2698,2706,2713,2719,2723,2729,2735,2743,2750,2756,2763,2769,2773,2778,2783,2791,2797,2802,2810,2814,2821,2829,2838,2845,2853,2860,2866,2872,2879],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",73.42,75.65,72.1476,2.33,3.19,591779.088718,13454,74.7998,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",73.65,74.26,72.515,73.12,-0.26,-0.35,570406.056488,10318,73.3889,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",73.2,73.5,71.5,73.38,0.46,0.63,639175.422624,12679,72.7372,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",73.29,73.99,72.26,72.92,-1.07,-1.45,726195.053442,13601,73.0426,{"date":228,"open":229,"high":230,"low":231,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",71.88,75.11,71.74,2.11,2.94,683989.984139,12676,73.8307,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",74.2,74.52,70.25,-2.07,-2.8,865232.207411,15784,71.7096,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",76.9,77.325,73.1,73.95,-3.24,-4.2,902284.050735,18633,74.0666,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",81,81.08,76.825,77.19,-2.54,-3.19,878116.541564,16356,77.8461,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",79.27,79.93,78.01,79.73,1.44,1.84,369003.719442,10047,79.4781,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",79.3,77.91,78.29,-1.21,-1.52,1419553.469394,10890,78.4067,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",81.96,82.73,79.425,79.5,-1.04,-1.29,490403.284389,10562,79.8356,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",80.12,81.62,79.76,80.54,0.42,0.52,494146.067508,11146,80.7315,{"date":313,"open":314,"high":315,"low":316,"close":303,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",80.14,80.57,78.805,0.02,469633.463608,11020,79.8776,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",80.62,81.51,79.92,80.1,-0.91,-1.12,507678.304288,14760,80.6992,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",80.9,81.75,80.4101,81.01,1.45,1.82,416081.725879,10360,81.1487,{"date":344,"open":305,"high":345,"low":346,"close":347,"change":348,"percent_change":222,"volume":349,"transactions":350,"vwap":351},"2026-09-10",80.85,79.39,79.56,-0.86,492983.111912,11591,79.9744,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",79.98,80.47,79.06,80.42,-0.62,-0.77,449814.309725,11235,79.9894,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",82.14,82.47,80.23,81.04,-1.56,-1.89,554560.34737,14176,81.4513,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",81.6,82.94,81.36,82.6,-0.11,-0.13,399128.759274,9360,82.3741,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",82.37,83.27,80.965,82.71,1.65,2.04,355271.029583,10494,82.6274,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",79.97,81.7,79.69,81.06,1.55,1.95,416176.082751,9414,81.1682,{"date":408,"open":272,"high":306,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",78.47,79.51,-1.36,-1.68,490814.342153,10212,79.35,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",82.62,80.33,80.87,-2.02,-2.44,462290.980921,10691,80.9553,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",82.92,83.69,81.87,82.89,0.075,0.09,303643.686849,8968,82.8171,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",82.59,83.17,81.3191,82.815,-0.865,-1.03,340293.10501,9214,82.6502,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",83.48,83.99,82,83.68,0.15,0.18,346212.461972,8338,83.3701,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":133,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",83.23,83.63,81.94,83.53,0.94,317351.271479,8676,82.9942,{"date":470,"open":379,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",84.24,82.35,82.75,0.16,0.19,441473.470437,8998,83.1369,{"date":480,"open":481,"high":482,"low":483,"close":439,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",82.7,82.95,80.99,0.65,0.79,684009.097257,10835,81.957,{"date":490,"open":491,"high":492,"low":493,"close":463,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",82.16,82.24,81.33,-0.34,-0.41,469843.815498,13045,81.8293,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":359,"volume":506,"transactions":507,"vwap":508},"2026-08-19",83.33,84.95,82.22,82.28,-0.64,420559.55169,9879,83.1106,{"date":510,"open":511,"high":512,"low":513,"close":428,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",83.97,85.095,82.65,-0.83,-0.99,372049.38401,11639,83.6356,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",85.89,87.2471,83.2,83.75,-2.72,-3.15,558684.359558,12062,84.1696,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",85.86,87.48,85.21,86.47,1.81,2.14,436287.397338,14006,86.5298,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":515,"volume":548,"transactions":549,"vwap":550},"2026-08-13",85.5,86.45,84.22,84.66,-0.85,292924.794558,10120,84.9575,{"date":552,"open":553,"high":554,"low":523,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",84.11,85.96,85.51,1.935,2.32,516768.30624,11889,84.9723,{"date":562,"open":563,"high":564,"low":501,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",84.14,85.605,83.575,-0.335,-0.4,585773.941228,14617,84.2241,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",89.08,89.67,83.62,83.91,-6.92,-7.62,786205.782674,18427,85.3325,{"date":583,"open":584,"high":26,"low":585,"close":586,"change":587,"percent_change":103,"volume":588,"transactions":589,"vwap":590},"2026-08-07",90.5,88.23,90.83,0.91,847496.403104,18687,91.7854,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",78.38,92.49,89.92,13.54,17.73,897165.918795,21893,88.7562,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",76.89,77.36,75.94,76.38,-0.37,-0.48,522059.71575,12167,76.4827,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":47,"volume":619,"transactions":620,"vwap":621},"2026-08-04",75.35,77.23,75.175,76.75,0.76,516936.373996,13356,76.6667,{"date":623,"open":210,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",76.115,73.16,75.99,3.36,4.63,546191.047209,10632,75.3048,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":285,"volume":639,"transactions":640,"vwap":641},"2026-07-31",73.25,73.26,71.33,72.63,-0.89,520240.052372,10103,72.5339,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",75.21,75.42,73.05,73.52,-1.48,-1.97,557670.268954,12577,73.7734,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",73.47,75.33,75,0.72,0.97,548696.041923,11071,74.5993,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",73.03,74.53,72.192,74.28,1.71,2.36,484948.538638,11060,73.9957,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",71.54,72.97,70.95,72.57,1.08,1.51,376834.721637,10260,72.4168,{"date":686,"open":687,"high":679,"low":688,"close":689,"change":47,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",70.8,70.76,71.49,1.42,440783.469765,12819,71.7746,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",71.01,71.779,69.96,70.49,-1.55,-2.15,469820.04357,10218,70.4841,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",73.22,71.24,72.04,-1.18,-1.61,427997.547541,9725,71.9,{"date":716,"open":717,"high":718,"low":719,"close":707,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",74.87,75.05,72.82,-1.65,-2.2,425479.169287,9914,73.3503,{"date":726,"open":727,"high":728,"low":729,"close":717,"change":730,"percent_change":74,"volume":731,"transactions":732,"vwap":733},"2026-07-20",75.76,76.73,74.81,-0.82,343429.87498,8743,75.179,{"date":735,"open":230,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",76.2,74.71,75.69,-0.16,-0.21,364500,{"date":743,"open":744,"high":736,"low":744,"close":745,"change":746,"percent_change":402,"volume":747,"transactions":9,"vwap":745},"2026-07-16",74.33,75.85,1.16,489400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":153,"volume":755,"transactions":9,"vwap":753},"2026-07-15",74.8,75.84,74.12,74.69,0.26,523000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":608,"volume":763,"transactions":9,"vwap":761},"2026-07-14",74.72,75.75,73.79,74.43,-0.36,390300,{"date":765,"open":230,"high":19,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",74.45,74.79,-0.52,-0.69,506000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":348,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-10",75.86,76.67,74.91,75.31,-1.13,404000,{"date":780,"open":781,"high":603,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",73.33,72.79,76.17,3.04,4.16,638600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",77.53,78.37,73.050003,73.13,-5.29,-6.75,810500,{"date":797,"open":346,"high":798,"low":799,"close":800,"change":801,"percent_change":730,"volume":802,"transactions":9,"vwap":800},"2026-07-07",80.73,78.19,78.42,-0.65,1059000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":39,"volume":810,"transactions":9,"vwap":808},"2026-07-06",79.11,79.65,77.58,79.07,0.57,570500,{"date":812,"open":813,"high":814,"low":615,"close":815,"change":108,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",78.82,80.089996,78.5,0.08,700400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",77.59,80.050003,78.44,0.85,1.1,837700,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-06-30",75.74,78.050003,73.81,1.56,2.05,729900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",74.5,76.78,74.27,76.029999,1.3,1.74,875600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",74.99,75.96,74.019997,74.73,0.43,0.58,1980500,{"date":853,"open":635,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",75.17,72.87,74.3,1.41,1.93,466500,{"date":861,"open":862,"high":775,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",73.68,72.62,72.89,-0.32,-0.44,691000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":83,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",72.13,73.36,71.42,73.21,1.86,585200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":849,"volume":883,"transactions":9,"vwap":881},"2026-06-22",71.56,73,71.43,71.87,0.31,1090500,{"date":885,"open":886,"high":887,"low":888,"close":878,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":878},"2026-06-18",69.78,71.76,69.16,2.82,4.1,1096400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",69.55,70.53,68.36,68.74,-1.39,-1.98,452100,{"date":902,"open":903,"high":904,"low":905,"close":903,"change":906,"percent_change":54,"volume":907,"transactions":9,"vwap":903},"2026-06-16",70.13,70.9,69.66,0.34,482000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",69.36,71.63,68.73,69.79,0.96,1.39,1096100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",67.8,69.9,67.22,68.83,1.31,1.94,446600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":307,"percent_change":212,"volume":932,"transactions":9,"vwap":931},"2026-06-11",67.6,67.95,66.16,67.52,359400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",66.099998,67.37,66.059998,67.099998,1.23,1.87,539100,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":670,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-09",63.86,66,65.87,3.72,525800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":381,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-08",63.27,64.47,62.37,63.51,-0.2,424800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":849,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",63.59,64.46,62.81,63.64,0.68,357600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":118,"percent_change":339,"volume":971,"transactions":9,"vwap":970},"2026-06-04",63.09,64.77,62.73,63.21,548000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":454,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",61.55,62.12,60.47,62.080002,0.24,723600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",60.59,62.07,59.87,61.93,1.48,2.45,568800,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",61.7,59.55,60.45,-1.62,-2.61,733000,{"date":998,"open":999,"high":1000,"low":1001,"close":983,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":983},"2026-05-29",61.81,62.93,61.13,-0.02,-0.03,612200,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":475,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",61.47,62.71,62.09,0.12,344700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",62.49,63.38,61.76,61.97,-0.42,-0.67,387200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",61.5,62.72,62.39,1.09,1.78,354100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",61.49,62.02,60.58,61.3,-0.19,-0.31,351200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1031,"change":369,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1031},"2026-05-21",62.099998,62.26,60.87,-2.47,463100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",62.32,63.12,61.28,63.049999,1.03,1.66,412500,{"date":1055,"open":1056,"high":970,"low":1057,"close":1032,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1032},"2026-05-19",63.099998,61.6,-1.42,-2.24,329500,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":924,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",61.72,64.72,63.44,3.15,492900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1023,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1023},"2026-05-15",62.3,63.22,61.11,-0.8,-1.28,434300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1070,"change":494,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-05-14",63.33,64.43,62.2,-0.54,346200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":514,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",63.47,61.96,62.64,-1.31,363400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1085,"change":1036,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1085},"2026-05-12",63.87,63.97,62.84,-0.49,393600,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",65.28,62.46,63.78,-0.84,-1.3,708300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",68.11,69.15,64.4,64.62,-3.3,-4.86,598400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",66.26,68.78,65.98,67.92,1.8,2.72,759200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":475,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",66.83,67.5,65.5,66.12,0.29,466000,{"date":1132,"open":960,"high":945,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",64.23,65.93,2.1,3.29,555000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-04",67.77,68.51,63.74,63.83,-4.97,-7.22,896900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":123,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",69.98,70.010002,64.99,68.8,0.17,1045600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",59.68,69.33,57.84,68.63,8.04,13.27,1364600,{"date":1165,"open":1166,"high":1070,"low":1167,"close":982,"change":1058,"percent_change":1168,"volume":1169,"transactions":9,"vwap":982},"2026-04-29",61.43,60.29,-2.29,721900,{"date":1171,"open":1049,"high":1172,"low":1173,"close":1174,"change":681,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",62.8,60.85,62.0099983,2.5,809500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-27",60.61,61.67,60.25,60.5,-0.98,-1.59,580900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":809,"percent_change":465,"volume":1192,"transactions":9,"vwap":1191},"2026-04-24",59.9,61.83,59.21,61.48,453700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",60.37,61.29,59.73,60.91,0.36,0.59,449900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",61.92,62.35,59.69,60.55,-1.14,-1.85,461700,{"date":1212,"open":1213,"high":959,"low":1214,"close":1215,"change":547,"percent_change":411,"volume":1216,"transactions":9,"vwap":1215},"2026-04-21",62.82,61.58,61.69,506800,{"date":1218,"open":1219,"high":1071,"low":1220,"close":1221,"change":128,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",61.95,60.67,62.54,0.64,482600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",61.99,63.17,60.9,62.14,1.68,2.78,598900,{"date":1234,"open":993,"high":1057,"low":1235,"close":1236,"change":1237,"percent_change":567,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",60.15,60.46,-0.24,498200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",59.58,60.78,59.36,60.7,1.14,1.91,718400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-14",58.07,59.84,58.040001,59.56,1.52,2.62,678800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1252,"change":923,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1252},"2026-04-13",56,58.35,55.95,2.31,571900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":720,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",57.31,57.72,55.62,56.73,-0.95,394600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":138,"percent_change":746,"volume":1278,"transactions":9,"vwap":1277},"2026-04-09",56.54,58.24,56.2,57.68,674500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",57.15,58.099998,56.66,57.02,2.03,3.69,753700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":359,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",55.72,56.18,54.63,54.99,-1.38,441100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-06",54.29,56.040001,53.51,55.76,1.18,2.16,436700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":108,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-02",52.81,55.2,52.39,54.58,0.11,546100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1052,"percent_change":1319,"volume":1256,"transactions":9,"vwap":1318},"2026-04-01",53.87,55.65,52.97,54.52,3.14,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":587,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-31",52.96,53.45,50.91,52.86,1.75,1048900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":526,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",54.35,54.49,51.54,51.95,-1.69,953900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":721,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-27",55.37,57.32,53.25,53.64,-3.94,511400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-26",57.55,57.77,55.22,55.84,-1.9,-3.29,623400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",60.09,60.31,57.67,57.74,-1.51,-2.55,657300,{"date":1363,"open":1364,"high":1241,"low":1365,"close":1366,"change":212,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-24",58.080002,57.28,59.25,1.07,719700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":986,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-23",58.91,60.81,58.58,58.62,2.59,1402300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":850,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",56.87,57.81,55.49,57.14,0.33,2693700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-19",60.02,60.19,56.76,56.81,-3.49,-5.79,679500,{"date":1395,"open":1396,"high":1397,"low":1181,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-18",63.77,63.96,60.3,-4.05,-6.29,690700,{"date":1403,"open":1404,"high":1405,"low":1015,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",64.22,64.97,64.35,0.13,0.2,515600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":90,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1404},"2026-03-16",63.98,64.6,62.85,1.61,658500,{"date":1418,"open":1065,"high":1419,"low":1414,"close":1420,"change":317,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-13",64.68,63.2,0.03,594000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",62.96,64.76,62.62,63.18,-0.79,-1.23,922300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1093,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1093},"2026-03-11",64.86,65.13,63.75,-0.72,-1.11,500400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":412,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",65.77,66.91,64.63,64.69,-2.53,834600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",65.74,66.82,64.27,66.37,-0.22,-0.33,468700,{"date":1458,"open":1459,"high":921,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",67.11,65.91,66.59,-1.54,-2.26,427500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":906,"volume":1472,"transactions":9,"vwap":1470},"2026-03-05",66.32,68.37,66.24,68.13,0.23,746200,{"date":1474,"open":1475,"high":1476,"low":1451,"close":1477,"change":285,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",68.33,68.92,67.9,-1.75,645900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":391,"percent_change":987,"volume":1486,"transactions":9,"vwap":1485},"2026-03-03",66.53,69.34,65.97,69.11,1059200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1438,"percent_change":994,"volume":1493,"transactions":9,"vwap":1492},"2026-03-02",69.61,70.77,66.89,67.46,1050100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-27",65.37,68.62,65.12,68.57,2.81,4.27,1007300,{"date":1504,"open":1505,"high":1492,"low":1188,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-26",60,65.76,9.46,16.8,1213100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":160,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-25",55.75,57.11,54.97,56.3,1.33,731500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":809,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-24",55.17,56.49,54.82,55.56,1.04,534400,{"date":1527,"open":1515,"high":1515,"low":1528,"close":1293,"change":1088,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1293},"2026-02-23",53.77,-2.33,682300,{"date":1532,"open":1349,"high":1533,"low":1534,"close":1515,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1515},"2026-02-20",56.47,55,0.7,1.26,866300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-19",56.6,57.19,55.35,55.6,-1.53,-2.68,508900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-18",57.7,58.38,57,57.13,-0.51,-0.88,544300,{"date":1557,"open":1541,"high":1558,"low":1389,"close":1559,"change":47,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-17",58.16,57.64,1.77,338800,{"date":1563,"open":1552,"high":1564,"low":1523,"close":1565,"change":1566,"percent_change":1554,"volume":1567,"transactions":9,"vwap":1565},"2026-02-13",57.57,56.64,-0.5,308900,{"date":1569,"open":1570,"high":1571,"low":1259,"close":1382,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1382},"2026-02-12",56.62,57.52,0.86,1.53,354700,{"date":1576,"open":1540,"high":1577,"low":1578,"close":1579,"change":607,"percent_change":801,"volume":1580,"transactions":9,"vwap":1579},"2026-02-11",56.9,54.96,56.28,342300,{"date":1582,"open":1583,"high":1284,"low":1299,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-10",56.22,56.65,0.93,1.67,373900,{"date":1589,"open":1590,"high":1380,"low":1316,"close":1290,"change":711,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1290},"2026-02-09",57.25,-2.81,611100,{"date":1594,"open":1595,"high":1595,"low":1389,"close":1596,"change":475,"percent_change":1383,"volume":1597,"transactions":9,"vwap":1596},"2026-02-06",59.6,57.33,498100,{"date":1599,"open":1600,"high":1282,"low":1601,"close":1382,"change":1471,"percent_change":128,"volume":1602,"transactions":9,"vwap":1382},"2026-02-05",57.43,56.89,488400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":710,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-04",58.09,58.99,56.84,56.91,-2.03,520900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1605,"change":1616,"percent_change":1566,"volume":1617,"transactions":9,"vwap":1605},"2026-02-03",57.93,58.46,56.56,-0.29,613300,{"date":1619,"open":1620,"high":1243,"low":1275,"close":1550,"change":1621,"percent_change":1430,"volume":1622,"transactions":9,"vwap":1550},"2026-02-02",59.11,-0.73,486900,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1620,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2026-01-30",58.25,60.12,-0.06,-0.1,587000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":505,"percent_change":222,"volume":1636,"transactions":9,"vwap":1635},"2026-01-29",60.07,60.68,58.77,59.17,512800,{"date":1638,"open":1639,"high":1355,"low":1625,"close":1640,"change":54,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-28",59.43,59.81,0.83,532200,{"date":1644,"open":1645,"high":1640,"low":1646,"close":1647,"change":474,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",58.87,58.53,59.32,0.27,326000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-26",58.61,59.19,57.54,59.16,1.17,2.02,538400,{"date":1660,"open":1661,"high":1661,"low":1267,"close":1662,"change":1663,"percent_change":243,"volume":1664,"transactions":9,"vwap":1662},"2026-01-23",59.53,57.99,-1.67,351100,{"date":1666,"open":1042,"high":1063,"low":1667,"close":1668,"change":1438,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-22",59.61,59.66,-1.83,438900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",58.84,60.83,58.59,60.77,2.42,4.15,502200,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1260,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1260},"2026-01-20",58.63,59.91,56.94,-1.43,-2.39,689000,{"date":1689,"open":1690,"high":1242,"low":1647,"close":1691,"change":1692,"percent_change":286,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",60.39,59.78,-0.92,676900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1244,"change":474,"percent_change":754,"volume":1699,"transactions":9,"vwap":1244},"2026-01-15",60.8,62.17,60.54,653100,{"date":1701,"open":1241,"high":1702,"low":1703,"close":1698,"change":1200,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2026-01-14",61.080002,59.15,0.98,527400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-13",60.64,61.0099983,59.45,59.95,-0.38,-0.63,381100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":286,"volume":1722,"transactions":9,"vwap":1720},"2026-01-12",60.74,61.34,59.99,60.33,-0.93,415900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1704,"percent_change":1729,"volume":1223,"transactions":9,"vwap":1728},"2026-01-09",60.14,61.86,59.86,61.26,1.63,{"date":1731,"open":1732,"high":1033,"low":1733,"close":1734,"change":536,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-08",57.89,57.71,60.28,3.1,456500,{"date":1738,"open":1732,"high":1739,"low":1159,"close":1740,"change":1741,"percent_change":1367,"volume":1742,"transactions":9,"vwap":1740},"2026-01-07",58.88,58.47,0.62,441200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1554,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-06",58.49,58.5,56.88,57.85,-1.5,552900,{"date":1752,"open":1570,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-05",59.31,56.4,58.73,1.69,2.96,502900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":801,"percent_change":777,"volume":1765,"transactions":9,"vwap":1764},"2026-01-02",57.37,58.33,56.43,57.040001,466100,{"date":1767,"open":1558,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":777,"volume":1772,"transactions":9,"vwap":1770},"2025-12-31",58.57,57.41,57.69,-0.66,480300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1260,"change":380,"percent_change":1035,"volume":1778,"transactions":9,"vwap":1260},"2025-12-30",58.29,58.8,58.049999,497500,{"date":1780,"open":1746,"high":1781,"low":1549,"close":1614,"change":1782,"percent_change":200,"volume":1597,"transactions":9,"vwap":1614},"2025-12-29",58.6,-0.15,{"date":1784,"open":1785,"high":1786,"low":1564,"close":1652,"change":39,"percent_change":1536,"volume":1787,"transactions":9,"vwap":1652},"2025-12-26",57.8,58.65,356700,{"date":1789,"open":1790,"high":1791,"low":1654,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-24",57.79,58.66,57.88,-0.07,-0.12,507700,{"date":1797,"open":1798,"high":1282,"low":1799,"close":1800,"change":380,"percent_change":1035,"volume":1801,"transactions":9,"vwap":1800},"2025-12-23",57.96,57.48,57.95,525900,{"date":1803,"open":1274,"high":1804,"low":1274,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-22",58.13,58.060001,1.27,2.24,514600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-19",56.29,57.07,55.85,56.79,0.04,0.07,1278600,{"date":1819,"open":1820,"high":1607,"low":1821,"close":1822,"change":680,"percent_change":924,"volume":1823,"transactions":9,"vwap":1822},"2025-12-18",56.049999,55.83,56.75,695900,{"date":1825,"open":1826,"high":1827,"low":1308,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-17",55.82,56.41,55.67,-0.25,-0.45,608600,{"date":1833,"open":1834,"high":1540,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-16",55.77,55.69,55.92,0.37,0.67,593400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-15",55.029999,55.87,54.73,55.55,0.84,1.54,712600,{"date":1850,"open":1534,"high":1813,"low":1851,"close":1852,"change":739,"percent_change":1616,"volume":1853,"transactions":9,"vwap":1852},"2025-12-12",54.36,54.71,858400,{"date":1855,"open":1856,"high":1842,"low":1857,"close":1858,"change":1859,"percent_change":1729,"volume":1860,"transactions":9,"vwap":1858},"2025-12-11",54.31,54.23,54.87,0.88,429500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":39,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-10",53.22,54.64,52.92,53.99,1.37,578900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-09",52.040001,53.83,51.71,53.26,1.22,2.34,491400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1871,"change":444,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1871},"2025-12-08",53.099998,53.23,51.75,-1.94,589100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":740,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",53.37,54.099998,52.77,53.07,-0.39,647100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1535,"percent_change":1516,"volume":833,"transactions":9,"vwap":1898},"2025-12-04",52.42,54.09,51.84,53.28,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":494,"volume":1906,"transactions":9,"vwap":1904},"2025-12-03",53.19,53.44,52.11,52.58,-0.18,654900,{"date":1908,"open":1909,"high":1856,"low":1910,"close":1911,"change":358,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-02",53.76,52.66,52.76,-1.16,834100,{"date":1915,"open":1916,"high":1917,"low":1317,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-01",53.11,53.9,53.38,-0.55,-1.02,624200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":433,"percent_change":1153,"volume":1928,"transactions":9,"vwap":1927},"2025-11-28",53.84,54.48,53.71,53.93,348900,{"date":1930,"open":1927,"high":1534,"low":1931,"close":1924,"change":1628,"percent_change":1035,"volume":1932,"transactions":9,"vwap":1924},"2025-11-26",53.66,861500,{"date":1934,"open":1910,"high":1935,"low":1910,"close":1936,"change":1937,"percent_change":1121,"volume":1938,"transactions":9,"vwap":1936},"2025-11-25",54.27,53.94,1.43,751400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":618,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-24",51.32,52.53,51.22,52.51,1.47,668800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1882,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1882},"2025-11-21",49.75,52.6,49.58,2.23,4.5,1147000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1095,"percent_change":1183,"volume":1210,"transactions":9,"vwap":1960},"2025-11-20",50.61,51.13,49.43,49.52,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1026,"volume":1968,"transactions":9,"vwap":1966},"2025-11-19",49.74,50.62,48.9,50.0099983,0.54,608700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1837,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-18",49.16,50.09,49,49.47,0.75,525700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",51.14,51.2,48.94,49.099998,-2.04,-3.99,774000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1979,"change":607,"percent_change":1437,"volume":1991,"transactions":9,"vwap":1979},"2025-11-14",51.25,51.62,50.66,540500,{"date":1993,"open":1994,"high":1989,"low":1995,"close":1996,"change":1471,"percent_change":1997,"volume":1401,"transactions":9,"vwap":1996},"2025-11-13",51.36,50.56,51.51,0.45,{"date":1999,"open":1332,"high":2000,"low":2001,"close":2002,"change":1036,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-12",52.67,51.24,51.28,-0.6,1139900,{"date":2006,"open":2007,"high":1333,"low":2008,"close":2009,"change":669,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-11",49.85,49.82,51.59,3.43,823300,{"date":2013,"open":2014,"high":2015,"low":27,"close":2016,"change":1081,"percent_change":222,"volume":2017,"transactions":9,"vwap":2016},"2025-11-10",50.52,51.02,49.88,902400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1524,"percent_change":232,"volume":2024,"transactions":9,"vwap":2023},"2025-11-07",49.54,50.93,48.65,50.42,1016300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-06",55.26,55.43,49.15,49.38,-5.88,-10.64,1160000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2027,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2027},"2025-11-05",61.049999,63.55,52.19,-10.48,-15.94,1832200,{"date":2043,"open":2044,"high":1118,"low":2045,"close":1450,"change":1648,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1450},"2025-11-04",65.089996,64.010002,0.41,793200,{"date":2049,"open":2050,"high":2051,"low":2044,"close":2052,"change":2053,"percent_change":223,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",66.62,66.72,65.47,-0.96,797600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1429,"percent_change":710,"volume":2061,"transactions":9,"vwap":2060},"2025-10-31",66.27,66.5,65.6,66.43,528800,{"date":2063,"open":1128,"high":2064,"low":2065,"close":921,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":921},"2025-10-30",68.86,65.34,1.05,1.59,976000,{"date":2070,"open":2071,"high":2072,"low":1151,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-29",67.62,67.69,66.17,-1.95,-2.86,586800,{"date":2078,"open":2079,"high":2080,"low":2071,"close":2081,"change":1437,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-28",68.35,68.91,68.12,-1.05,493500,{"date":2085,"open":1117,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-27",69.27,68.39,68.84,0.01,268800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":922,"change":1919,"percent_change":1429,"volume":2096,"transactions":9,"vwap":922},"2025-10-24",69.32,70.14,68.71,328900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":831,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-23",67.51,69.64,67.44,69.38,2.3,390500,{"date":2106,"open":2072,"high":2107,"low":2108,"close":2109,"change":307,"percent_change":1741,"volume":2110,"transactions":9,"vwap":2109},"2025-10-22",68.22,66.78,67.82,438800,{"date":2112,"open":1467,"high":2113,"low":2114,"close":2115,"change":118,"percent_change":669,"volume":2116,"transactions":9,"vwap":2115},"2025-10-21",67.68,66.040001,67.4,281600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2057,"change":1837,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2057},"2025-10-20",66.029999,66.67,65.43,0.56,213100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1656,"percent_change":536,"volume":2130,"transactions":9,"vwap":2129},"2025-10-17",64.67,65.96,64.3,65.9,563700,{"date":2132,"open":2133,"high":1484,"low":2134,"close":2135,"change":2136,"percent_change":1462,"volume":2137,"transactions":9,"vwap":2135},"2025-10-16",65.25,64.21,64.73,-1.01,507900,{"date":2139,"open":1125,"high":2140,"low":2141,"close":1450,"change":2142,"percent_change":1692,"volume":2143,"transactions":9,"vwap":1450},"2025-10-15",67.23,65.65,-0.61,450400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-14",64.92,66.51,64.83,66.35,1.15,1.76,319400,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1838,"percent_change":1524,"volume":2158,"transactions":9,"vwap":2157},"2025-10-13",64.34,65.35,65.2,265300,{"date":2160,"open":2161,"high":1450,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-10",65.32,64.24,64.53,-0.78,-1.19,355100,{"date":2168,"open":2169,"high":1134,"low":2170,"close":2171,"change":1081,"percent_change":730,"volume":2172,"transactions":9,"vwap":2171},"2025-10-09",65.38,65.029999,65.31,291100,{"date":2174,"open":2052,"high":2129,"low":1405,"close":2175,"change":2176,"percent_change":1026,"volume":2177,"transactions":9,"vwap":2175},"2025-10-08",65.85,0.71,272800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-07",66.74,67.2,64.81,65.14,-2,-2.98,495800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":859,"transactions":9,"vwap":2192},"2025-10-06",68.48,69,67.12,67.14,-1.58,-2.3,{"date":2196,"open":2197,"high":910,"low":2087,"close":2198,"change":128,"percent_change":1200,"volume":2199,"transactions":9,"vwap":2198},"2025-10-03",68.42,68.72,371100,{"date":2201,"open":2202,"high":2203,"low":1451,"close":2204,"change":2205,"percent_change":857,"volume":2206,"transactions":9,"vwap":2204},"2025-10-02",67.27,68.49,68.32,0.95,399500,{"date":2208,"open":2209,"high":2210,"low":2119,"close":936,"change":816,"percent_change":1010,"volume":2211,"transactions":9,"vwap":936},"2025-10-01",66.69,67.45,412400,{"date":2213,"open":2214,"high":2101,"low":2215,"close":2216,"change":2217,"percent_change":587,"volume":2218,"transactions":9,"vwap":2216},"2025-09-30",66.68,66.29,67.29,0.61,355500,{"date":2220,"open":2221,"high":2210,"low":2149,"close":2214,"change":2222,"percent_change":1018,"volume":2223,"transactions":9,"vwap":2214},"2025-09-29",67.3,-0.28,402500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1408,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-26",66.7,67.61,66.3,66.96,0.3,597600,{"date":2233,"open":2058,"high":2234,"low":2235,"close":2236,"change":754,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-25",66.97,65.8,66.76,0.39,363600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2058,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2058},"2025-09-24",67.53,68.050003,65.89,-1.27,-1.87,572100,{"date":2248,"open":2081,"high":2064,"low":2249,"close":1140,"change":2250,"percent_change":567,"volume":2251,"transactions":9,"vwap":1140},"2025-09-23",67.72,-0.27,553600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":746,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-22",67.080002,68.18,66.64,68.040001,1.73,556600,{"date":2261,"open":1126,"high":1126,"low":2262,"close":2263,"change":955,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-19",66.18,66.88,-0.3,1714800,{"date":2267,"open":2268,"high":2241,"low":1453,"close":2254,"change":1967,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2254},"2025-09-18",66.75,0.81,518600,{"date":2272,"open":2175,"high":2273,"low":2161,"close":2274,"change":1656,"percent_change":21,"volume":2275,"transactions":9,"vwap":2274},"2025-09-17",67.55,66.54,514500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1496,"change":2281,"percent_change":201,"volume":2282,"transactions":9,"vwap":1496},"2025-09-16",65,65.66,64.19,-0.23,472000,{"date":2284,"open":2274,"high":2226,"low":2285,"close":2059,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2059},"2025-09-15",65.33,-0.7,-1.06,376600,{"date":2290,"open":2291,"high":2292,"low":2119,"close":2228,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2228},"2025-09-12",66.65,67.18,-0.94,-1.4,520000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-11",63.84,67.26,63.63,67.24,3.89,6.14,844700,{"date":2306,"open":2133,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-10",65.44,63.31,63.35,-1.99,-3.05,760800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2065,"change":1816,"percent_change":1311,"volume":2318,"transactions":9,"vwap":2065},"2025-09-09",65.17,65.46,63.66,913900,{"date":2320,"open":2321,"high":2169,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-08",63.36,61.66,65.27,2.22,3.52,849400,{"date":2328,"open":1071,"high":2329,"low":1041,"close":1050,"change":1237,"percent_change":1712,"volume":2330,"transactions":9,"vwap":1050},"2025-09-05",63.79,568300,{"date":2332,"open":2333,"high":2334,"low":1063,"close":2335,"change":1245,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-09-04",62.58,63.57,63.29,1.83,742600,{"date":2339,"open":2340,"high":2341,"low":1195,"close":2342,"change":978,"percent_change":2237,"volume":2343,"transactions":9,"vwap":2342},"2025-09-03",61.32,62.18,62.15,906100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":746,"percent_change":1246,"volume":2350,"transactions":9,"vwap":2349},"2025-09-02",59.74,62.040001,59.52,61.91,709400,{"date":2352,"open":1717,"high":2353,"low":2354,"close":2355,"change":1837,"percent_change":2217,"volume":2356,"transactions":9,"vwap":2355},"2025-08-29",60.93,60.13,60.75,774800,{"date":2358,"open":1007,"high":953,"low":1167,"close":2359,"change":994,"percent_change":995,"volume":2360,"transactions":9,"vwap":2359},"2025-08-28",60.38,634000,{"date":2362,"open":1182,"high":1229,"low":2363,"close":2364,"change":1245,"percent_change":940,"volume":2365,"transactions":9,"vwap":2364},"2025-08-27",60.16,62,511600,{"date":2367,"open":1188,"high":2368,"low":2369,"close":2370,"change":2269,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-26",61.09,59.09,60.86,1.35,490700,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1129,"percent_change":54,"volume":2378,"transactions":9,"vwap":2377},"2025-08-25",59.46,60.42,60.049999,538200,{"date":2380,"open":2381,"high":1033,"low":2382,"close":2383,"change":1026,"percent_change":874,"volume":2384,"transactions":9,"vwap":2383},"2025-08-22",59.029999,58.54,59.76,624700,{"date":2386,"open":2387,"high":1655,"low":1275,"close":2388,"change":1035,"percent_change":865,"volume":2389,"transactions":9,"vwap":2388},"2025-08-21",58.71,58.67,433500,{"date":2391,"open":2392,"high":2393,"low":1746,"close":2394,"change":2395,"percent_change":1686,"volume":2396,"transactions":9,"vwap":2394},"2025-08-20",60.099998,60.34,58.86,-1.44,680600,{"date":2398,"open":1668,"high":2399,"low":1668,"close":1398,"change":133,"percent_change":923,"volume":2400,"transactions":9,"vwap":1398},"2025-08-19",60.62,468400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2348,"change":212,"percent_change":1367,"volume":2406,"transactions":9,"vwap":2348},"2025-08-18",58.96,59.57,58.51,604300,{"date":2408,"open":2409,"high":2410,"low":1634,"close":2411,"change":1905,"percent_change":2264,"volume":2412,"transactions":9,"vwap":2411},"2025-08-15",59.33,59.49,58.89,656900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2003,"percent_change":2136,"volume":2419,"transactions":9,"vwap":2418},"2025-08-14",59.18,59.44,57.98,59.07,680100,{"date":2421,"open":2422,"high":1505,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-13",57.65,57.38,59.67,2.66,4.67,883700,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":659,"percent_change":2258,"volume":2433,"transactions":9,"vwap":2432},"2025-08-12",56.09,57.12,57.0099983,553300,{"date":2435,"open":2436,"high":2437,"low":2436,"close":1299,"change":746,"percent_change":232,"volume":2438,"transactions":9,"vwap":1299},"2025-08-11",55.23,56.59,990300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2395,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-08",56.36,56.51,54.85,54.88,-2.56,525500,{"date":2448,"open":1379,"high":2449,"low":2450,"close":2451,"change":2003,"percent_change":2082,"volume":2452,"transactions":9,"vwap":2451},"2025-08-07",57.24,55.79,56.32,926400,{"date":2454,"open":2455,"high":2456,"low":1291,"close":2457,"change":618,"percent_change":2371,"volume":2458,"transactions":9,"vwap":2457},"2025-08-06",56.35,57.66,56.92,788000,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1529,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-05",64.61,64.91,50.75,56.16,-3.98,1946600,{"date":2468,"open":2469,"high":1505,"low":1380,"close":1745,"change":2237,"percent_change":1838,"volume":2470,"transactions":9,"vwap":1745},"2025-08-04",58.39,699400,{"date":2472,"open":1625,"high":2405,"low":2473,"close":1282,"change":567,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1282},"2025-08-01",57.63,-0.68,764200,{"date":2477,"open":1732,"high":2478,"low":1601,"close":1746,"change":2479,"percent_change":978,"volume":2480,"transactions":9,"vwap":1746},"2025-07-31",58.83,0.14,777000,{"date":2482,"open":2483,"high":1635,"low":1792,"close":2484,"change":1002,"percent_change":1003,"volume":2485,"transactions":9,"vwap":2484},"2025-07-30",58.26,58.36,677800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":1550,"change":1794,"percent_change":740,"volume":2491,"transactions":9,"vwap":1550},"2025-07-29",58.82,59.63,58.34,660400,{"date":2493,"open":2369,"high":2409,"low":2494,"close":1746,"change":608,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1746},"2025-07-28",58.4,-0.81,473600,{"date":2498,"open":2499,"high":2500,"low":2394,"close":2501,"change":1129,"percent_change":54,"volume":2502,"transactions":9,"vwap":2501},"2025-07-25",59.2,59.54,58.98,411900,{"date":2504,"open":2505,"high":2348,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-07-24",59.48,58.52,58.69,-0.97,-1.63,480900,{"date":2512,"open":2483,"high":1197,"low":1748,"close":1668,"change":1937,"percent_change":2513,"volume":1679,"transactions":9,"vwap":1668},"2025-07-23",2.46,{"date":2515,"open":2516,"high":1768,"low":2517,"close":2518,"change":68,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-22",57.36,56.71,58.23,1.57,616000,{"date":2522,"open":2523,"high":2524,"low":1754,"close":1596,"change":1830,"percent_change":2164,"volume":2525,"transactions":9,"vwap":1596},"2025-07-21",57.75,57.97,596400,{"date":2527,"open":1781,"high":1755,"low":2528,"close":2529,"change":495,"percent_change":2286,"volume":2530,"transactions":9,"vwap":2529},"2025-07-18",57.73,57.78,578500,{"date":2532,"open":1792,"high":2533,"low":1792,"close":2534,"change":2535,"percent_change":148,"volume":2536,"transactions":9,"vwap":2534},"2025-07-17",58.64,58.19,0.22,497400,{"date":2538,"open":2539,"high":1781,"low":1590,"close":2524,"change":484,"percent_change":118,"volume":2540,"transactions":9,"vwap":2524},"2025-07-16",57.86,405900,{"date":2542,"open":2543,"high":2543,"low":2544,"close":1339,"change":777,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1339},"2025-07-15",58.78,57.29,-1.93,432000,{"date":2548,"open":1792,"high":2533,"low":2523,"close":2549,"change":2550,"percent_change":618,"volume":2551,"transactions":9,"vwap":2549},"2025-07-14",58.45,0.44,383800,{"date":2553,"open":1558,"high":2554,"low":2555,"close":2556,"change":607,"percent_change":1713,"volume":2557,"transactions":9,"vwap":2556},"2025-07-11",58.32,57.17,58.0099983,384700,{"date":2559,"open":2560,"high":2561,"low":2560,"close":1550,"change":2237,"percent_change":1838,"volume":2562,"transactions":9,"vwap":1550},"2025-07-10",57.58,59.060001,467800,{"date":2564,"open":1267,"high":1777,"low":1533,"close":1662,"change":148,"percent_change":138,"volume":2565,"transactions":9,"vwap":1662},"2025-07-09",592600,{"date":2567,"open":2568,"high":1653,"low":2569,"close":2570,"change":1208,"percent_change":1883,"volume":2571,"transactions":9,"vwap":2570},"2025-07-08",58.75,57.35,57.61,779600,{"date":2573,"open":2574,"high":2575,"low":1682,"close":2568,"change":710,"percent_change":649,"volume":2576,"transactions":9,"vwap":2568},"2025-07-07",58.93,59.89,650400,{"date":2578,"open":2579,"high":1711,"low":2580,"close":2581,"change":1573,"percent_change":1255,"volume":2582,"transactions":9,"vwap":2581},"2025-07-03",58.9,58.72,59.93,424300,{"date":2584,"open":1781,"high":1753,"low":1805,"close":2494,"change":1919,"percent_change":1721,"volume":2585,"transactions":9,"vwap":2494},"2025-07-02",462800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2089,"percent_change":317,"volume":770,"transactions":9,"vwap":2591},"2025-07-01",58.56,59.79,58.43,58.95,{"date":2593,"open":1652,"high":2594,"low":1746,"close":2595,"change":153,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-30",59.22,58.94,0.6,489300,{"date":2599,"open":1792,"high":2600,"low":1769,"close":1675,"change":658,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1675},"2025-06-27",58.92,1.24,1028100,{"date":2604,"open":1748,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-26",58.2,55.51,57.87,0,770600,{"date":2611,"open":2612,"high":2613,"low":1347,"close":2607,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2607},"2025-06-25",59.42,59.94,-1.81,-3.03,547600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":1157,"change":484,"percent_change":824,"volume":2622,"transactions":9,"vwap":1157},"2025-06-24",59.62,59.77,58.76,637700,{"date":2624,"open":1781,"high":1243,"low":2625,"close":2381,"change":2626,"percent_change":2627,"volume":1416,"transactions":9,"vwap":2381},"2025-06-23",58.029999,0.48,0.82,{"date":2629,"open":1357,"high":2543,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-20",57.45,58.55,0.99,1.72,1332400,{"date":2636,"open":2637,"high":2456,"low":2638,"close":2639,"change":2627,"percent_change":338,"volume":2640,"transactions":9,"vwap":2639},"2025-06-18",56.86,56.48,57.56,481100,{"date":2642,"open":1577,"high":2643,"low":2644,"close":2645,"change":1771,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-17",57.49,56.61,56.74,-1.15,448500,{"date":2649,"open":2650,"high":1346,"low":2651,"close":2652,"change":659,"percent_change":2633,"volume":2653,"transactions":9,"vwap":2652},"2025-06-16",56.69,56.37,57.4,430600,{"date":2655,"open":1261,"high":1540,"low":2656,"close":1763,"change":608,"percent_change":1102,"volume":2657,"transactions":9,"vwap":1763},"2025-06-13",55.53,412600,{"date":2659,"open":1811,"high":2660,"low":2661,"close":1608,"change":2176,"percent_change":1536,"volume":2662,"transactions":9,"vwap":1608},"2025-06-12",56.98,55.94,393300,{"date":2664,"open":1608,"high":1541,"low":2665,"close":1276,"change":2666,"percent_change":1721,"volume":2667,"transactions":9,"vwap":1276},"2025-06-11",56.15,-0.53,428000,{"date":2669,"open":2670,"high":2671,"low":1259,"close":1269,"change":2672,"percent_change":730,"volume":2673,"transactions":9,"vwap":1269},"2025-06-10",57.21,57.27,-0.47,517600,{"date":2675,"open":2676,"high":2677,"low":2637,"close":2678,"change":2679,"percent_change":1074,"volume":2680,"transactions":9,"vwap":2678},"2025-06-09",57.9,58.17,57.2,-0.74,459500,{"date":2682,"open":2643,"high":1252,"low":1284,"close":2683,"change":2632,"percent_change":841,"volume":2684,"transactions":9,"vwap":2683},"2025-06-06",57.94,453100,{"date":2686,"open":1747,"high":1761,"low":2645,"close":2687,"change":1035,"percent_change":1455,"volume":2688,"transactions":9,"vwap":2687},"2025-06-05",56.95,427100,{"date":2690,"open":1274,"high":2652,"low":1274,"close":1382,"change":2230,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1382},"2025-06-04",0.53,347400,{"date":2694,"open":2695,"high":2696,"low":1512,"close":1607,"change":906,"percent_change":2596,"volume":2697,"transactions":9,"vwap":1607},"2025-06-03",56.63,57.42,563000,{"date":2699,"open":2700,"high":2437,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-02",54.93,54.67,56.5,1.49,2.71,654200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":153,"percent_change":1222,"volume":2712,"transactions":9,"vwap":2711},"2025-05-30",54.25,55.4,54.11,55.0099983,696900,{"date":2714,"open":2715,"high":2028,"low":2716,"close":2717,"change":201,"percent_change":505,"volume":2718,"transactions":9,"vwap":2717},"2025-05-29",55.19,54.2,54.66,774600,{"date":2720,"open":1858,"high":2721,"low":1856,"close":2711,"change":1815,"percent_change":1816,"volume":2722,"transactions":9,"vwap":2711},"2025-05-28",55.049999,445600,{"date":2724,"open":2725,"high":2726,"low":2727,"close":1514,"change":275,"percent_change":2728,"volume":2530,"transactions":9,"vwap":1514},"2025-05-27",54.16,55.11,53.82,2.69,{"date":2730,"open":2731,"high":1936,"low":1904,"close":2732,"change":2733,"percent_change":865,"volume":2734,"transactions":9,"vwap":2732},"2025-05-23",52.9,53.53,-0.17,377900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":39,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-22",52.69,54,52.52,53.7,1.38,415500,{"date":2744,"open":2745,"high":1866,"low":2746,"close":1317,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":1317},"2025-05-21",53.73,52.79,-1.35,-2.49,401000,{"date":2751,"open":2711,"high":1842,"low":2752,"close":2753,"change":2053,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-05-20",52.78,54.32,-1.74,329000,{"date":2757,"open":1293,"high":2758,"low":2759,"close":2760,"change":1002,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-19",55.41,50.51,55.28,-0.04,338300,{"date":2764,"open":2765,"high":1543,"low":2766,"close":2767,"change":123,"percent_change":1997,"volume":2768,"transactions":9,"vwap":2767},"2025-05-16",54.95,54.69,55.3,451300,{"date":2770,"open":2771,"high":2726,"low":2738,"close":2721,"change":1704,"percent_change":536,"volume":2772,"transactions":9,"vwap":2721},"2025-05-15",54.080002,690600,{"date":2774,"open":2775,"high":2776,"low":1924,"close":2777,"change":955,"percent_change":607,"volume":1530,"transactions":9,"vwap":2777},"2025-05-14",54.3,54.51,54.07,{"date":2779,"open":2780,"high":2780,"low":2781,"close":1935,"change":2672,"percent_change":348,"volume":2782,"transactions":9,"vwap":1935},"2025-05-13",54.9,54.22,660200,{"date":2784,"open":1534,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-12",55.33,54.0099983,54.74,1.62,3.05,625800,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":201,"percent_change":801,"volume":2796,"transactions":9,"vwap":2795},"2025-05-09",52.82,53.63,53.12,518400,{"date":2798,"open":2799,"high":1872,"low":2752,"close":2800,"change":211,"percent_change":2801,"volume":1839,"transactions":9,"vwap":2800},"2025-05-08",53.65,53.47,0.87,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1073,"volume":2809,"transactions":9,"vwap":2807},"2025-05-07",52.64,53.97,52.59,53.0099983,-0.43,973500,{"date":2811,"open":1882,"high":2812,"low":1882,"close":1902,"change":118,"percent_change":1303,"volume":2813,"transactions":9,"vwap":1902},"2025-05-06",53.55,841500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2269,"percent_change":2519,"volume":2820,"transactions":9,"vwap":2819},"2025-05-05",51.49,52.98,51.07,52.31,1117000,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-05-02",46.89,51.55,51.5,4.97,10.68,1525400,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-01",48.73,50.79,45.52,46.53,5.42,13.18,2628300,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1793,"percent_change":2733,"volume":2844,"transactions":9,"vwap":2843},"2025-04-30",40.47,41.22,40.11,41.11,972600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":849,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-04-29",40.53,41.2,40.37,41.18,1.06,674400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1036,"percent_change":2859,"volume":2852,"transactions":9,"vwap":2858},"2025-04-28",40.92,41.27,40,40.75,-0.75,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":850,"percent_change":1937,"volume":2865,"transactions":9,"vwap":2864},"2025-04-25",40.43,41.12,41.060001,443000,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2868,"change":1003,"percent_change":1793,"volume":2871,"transactions":9,"vwap":2868},"2025-04-24",40.48,40.93,40.16,628300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":809,"percent_change":1937,"volume":2878,"transactions":9,"vwap":2877},"2025-04-23",40.84,41.54,40.28,40.51,744000,{"date":181,"open":2880,"high":2881,"low":177,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},39.049999,40.02,39.94,0.89,2.28,796800]