[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRDM":3,"homepage-market-summary":30,"stock-historical-FRDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRDM","2026-10-02",{"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},"Freedom 100 Emerging Markets ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6504,1.173412,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.1,71.05,71.21,70.39,69.99,1.11,1.59,280383.056877,76.9,43.77,351251.363198796,82.5,1836,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},34.57,283573,103504040.799699,103.2,"2025-04-22",[182,185,195,205,215,226,237,248,258,269,280,290,301,310,321,332,340,351,361,370,381,392,402,412,422,431,441,451,462,472,482,492,502,512,523,531,542,552,562,573,583,594,605,615,626,635,646,657,668,679,687,698,708,719,730,739,749,760,771,781,787,796,804,810,818,825,833,842,850,858,867,873,882,889,897,905,914,922,927,934,941,950,958,965,973,981,989,996,1004,1012,1020,1027,1032,1041,1047,1055,1062,1069,1077,1085,1093,1099,1106,1113,1121,1130,1139,1146,1153,1160,1168,1175,1182,1190,1199,1207,1214,1222,1231,1240,1246,1253,1261,1269,1278,1285,1293,1302,1308,1317,1325,1332,1340,1347,1356,1364,1373,1381,1390,1397,1402,1410,1418,1425,1430,1438,1446,1454,1462,1469,1477,1483,1488,1496,1503,1512,1519,1527,1533,1542,1550,1558,1565,1572,1580,1589,1596,1605,1613,1620,1628,1635,1641,1648,1655,1663,1672,1680,1687,1692,1698,1704,1713,1719,1725,1733,1740,1746,1754,1762,1769,1777,1783,1789,1797,1803,1810,1818,1826,1834,1843,1850,1855,1861,1869,1875,1881,1890,1896,1903,1910,1917,1924,1931,1939,1946,1953,1961,1969,1977,1986,1994,2002,2006,2011,2020,2026,2034,2041,2049,2056,2063,2068,2074,2082,2086,2093,2098,2103,2112,2121,2128,2135,2144,2153,2160,2166,2172,2178,2185,2192,2199,2204,2211,2219,2226,2232,2238,2244,2251,2257,2263,2267,2275,2279,2284,2291,2298,2306,2312,2319,2326,2333,2340,2347,2354,2361,2366,2371,2375,2382,2389,2396,2403,2409,2413,2420,2427,2432,2438,2443,2449,2456,2463,2470,2477,2481,2487,2494,2500,2505,2511,2518,2525,2529,2533,2539,2546,2553,2559,2563,2569,2575,2580,2587,2594,2601,2607,2613,2619,2624,2630,2636,2641,2648,2655,2661,2667,2675,2683,2690,2696,2704,2709,2713,2718,2725,2732,2739,2745,2752,2759,2765,2771,2776,2784,2788,2795,2800,2806,2811,2817,2824,2831,2837,2842,2848,2852,2859,2866,2874,2881,2887,2895,2901],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2754,70.8567,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",70.11,70.13,69.01,0.03,0.04,240719.366905,3067,69.5784,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",70.77,69.875,69.96,-0.81,-1.14,227501.820614,2155,70.1846,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",70.87,70.8799,70.03,0.19,0.27,358722.537886,3402,70.5543,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",70.91,71.25,69.7201,70.58,-1.58,-2.19,467510.564374,3844,70.414,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",71.9,72.32,71.3843,72.16,1.04,1.46,326089.893205,2687,71.9169,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",71.45,71.77,70.765,71.12,-0.63,-0.88,406103.116414,4051,71.204,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",72.61,71.51,71.75,-1.76,-2.39,333308.923839,4096,71.9134,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",72.7,73.61,72.21,73.51,0.72,0.99,394806.039662,3723,73.1222,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",71.8,72.865,71.54,72.79,2.49,3.54,328087.231751,3477,72.3999,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",70.23,70.3,69.56,0.21,0.3,267503.288764,3184,69.8576,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",69.81,70.2899,69.535,70.09,1.56,2.28,265085.774524,2822,70.0504,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":191,"percent_change":107,"volume":307,"transactions":308,"vwap":309},"2026-09-16",69.4,69.655,67.99,68.53,249550.596489,3061,69.0034,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",68.82,68.86,68.13,68.49,0.14,0.2,208847.682401,2292,68.4867,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",68.58,68.83,67.8,68.35,-2.48,-3.5,244483.079571,3172,68.4375,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":132,"percent_change":22,"volume":337,"transactions":338,"vwap":339},"2026-09-11",71.17,70.565,70.83,321295.81066,2753,70.8819,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",70.47,70.63,69.93,70.05,-1.66,-2.31,326008.993552,3089,70.2063,{"date":352,"open":353,"high":354,"low":239,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",71.88,72.35,71.71,-0.46,-0.64,198291.139399,2419,71.8349,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":102,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",71.95,72.86,72.17,1.42,238193.921244,2814,72.3104,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",70.02,71.2,69.8646,71.16,1.51,2.17,173763.35019,2288,70.7946,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",69.37,69.71,68.665,69.65,0.48,0.69,200786.131997,2644,69.3102,{"date":393,"open":394,"high":395,"low":396,"close":395,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",68.76,69.17,68.33,0.39,0.57,298102.882798,2533,68.9405,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":190,"volume":409,"transactions":410,"vwap":411},"2026-09-01",68.87,69.36,68.26,68.78,0.02,325907.548994,3270,68.7621,{"date":413,"open":414,"high":415,"low":416,"close":394,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",69.09,69.1,68.42,0.16,0.23,346929.034461,3816,68.7471,{"date":423,"open":405,"high":424,"low":396,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",69.54,68.6,-0.62,-0.9,276496.528772,2121,68.7632,{"date":432,"open":433,"high":434,"low":312,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",69.35,69.38,69.22,0.12,0.17,229185.414908,3310,69.102,{"date":442,"open":443,"high":444,"low":445,"close":415,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",69.39,69.47,68.9676,-0.04,-0.06,264440.163433,2769,69.1499,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",68.99,69.25,68.425,69.14,1.15,1.69,169276.051378,1955,68.9025,{"date":463,"open":464,"high":465,"low":466,"close":305,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",68.16,68.2,67.28405,-0.72,-1.05,162550.132917,2401,67.8797,{"date":473,"open":474,"high":456,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",68.96,68.56,68.71,0.82,1.21,254999.12893,2794,68.8728,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":159,"volume":489,"transactions":490,"vwap":491},"2026-08-20",67.22,68.21,67.17,67.89,0.5,259089.680028,1957,67.7033,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":102,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",67.93,68.585,67.03,67.39,1.52,270532.096937,2091,67.295,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",67.64,66.19,66.38,-2.67,-3.87,232298.437541,2560,66.7238,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",68.73,69.7099,68.72,69.05,0.64,0.94,146044.299945,1984,69.2514,{"date":524,"open":525,"high":435,"low":526,"close":527,"change":446,"percent_change":447,"volume":528,"transactions":529,"vwap":530},"2026-08-14",69.21,68.08,68.41,122917.410601,1838,68.4603,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",68.36,68.98,68.23,68.45,0.42,0.62,296166.872407,3060,68.6452,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":233,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",68,68.5879,67.91,68.03,2.19,194158.137445,2136,68.136,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":127,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",66.41,67.31,66.3053,66.57,0.6,196017.871445,2011,66.7214,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",66.11,66.6606,66.0824,66.17,-0.5,-0.75,152701.229381,1946,66.3323,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":317,"volume":580,"transactions":581,"vwap":582},"2026-08-07",67.29,67.3458,66,66.67,0.13,174429.716,2137,66.5236,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",66.83,67.320944,65.5,66.54,-0.83,-1.23,154408.795262,1987,66.6831,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",67.81,68.2173,67.21,67.37,-0.08,-0.12,351062.746401,2666,67.5127,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",66.56,67.757,67.45,2.01,3.07,314062.895471,3326,67.3241,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",64.53,65.6245,64.39,65.44,0.33,0.51,218105.340593,2494,65.0671,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":137,"volume":632,"transactions":633,"vwap":634},"2026-07-31",66.59,64.59,65.11,0.43,348738.779566,3711,65.2031,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",62.75,64.78,62.47,64.68,3.43,5.6,326893.444296,4371,64.1386,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",61.37,63.12,60.8901,61.25,-1.51,-2.41,419977.564023,3559,61.8114,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",63,63.38,61.94,62.76,-1.89,-2.92,650256.970035,3464,62.8845,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",65.84,65.8699,63.93,64.65,-0.03,-0.05,221322.89937,2117,64.4562,{"date":680,"open":577,"high":681,"low":682,"close":640,"change":346,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",66.751,64.38,-2.5,293785.085949,1893,64.8871,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",66.32,67.01,65.77,66.34,-0.8,-1.19,140863.628324,1656,66.3647,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":631,"volume":705,"transactions":706,"vwap":707},"2026-07-22",66.5,67.35,66.3,67.14,0.29,232268.140911,2186,66.9766,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",66.37,68.315,65.995,66.85,2.38,3.69,496059.36321,2615,66.7609,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",65.15,65.57,64.2101,64.47,-0.31,-0.48,401651.126048,2528,64.8278,{"date":731,"open":732,"high":733,"low":734,"close":638,"change":735,"percent_change":200,"volume":736,"transactions":737,"vwap":738},"2026-07-17",64.18,65.67,63.0301,-0.53,447031.775895,4065,64.7423,{"date":740,"open":670,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",66.15,65.02,65.31,-2.01,-2.99,259588.372737,2190,65.4055,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",68.38,68.44,66.25,67.32,-0.73,-1.07,294487.623487,2025,66.9042,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",67.44,68.22,67.16,68.05,1.85,2.79,200185.853323,1952,67.7636,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",68.25,66.085,66.2,-3.56,-5.1,311805.436159,3068,66.6719,{"date":782,"open":783,"high":784,"low":306,"close":785,"change":112,"percent_change":112,"volume":786,"transactions":9,"vwap":785},"2026-07-10",69.61,70.22,69.76,185100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",69.7,70.16,69.19,69.77,1.23,1.79,312700,{"date":797,"open":798,"high":394,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",67.58,67.2,68.54,-0.1,-0.15,274000,{"date":805,"open":424,"high":424,"low":544,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",68.64,-2.45,-3.45,173300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",70.49,71.43,71.089996,2.65,3.87,254700,{"date":819,"open":820,"high":821,"low":762,"close":752,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":752},"2026-07-02",70.059998,70.634,-1.34,-1.92,573200,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",71.4,69.66,69.78,-3.12,-4.28,397900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",72.059998,74.32,71.83,72.9,1.22,1.7,268600,{"date":843,"open":813,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-29",71.86,69.75,71.68,-0.42,-0.58,235100,{"date":851,"open":852,"high":838,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",71.3,70.628,72.099998,-1.35,-1.84,285100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",73.85,75.31,72.43,73.45,1.74,2.43,600800,{"date":868,"open":869,"high":870,"low":871,"close":355,"change":286,"percent_change":537,"volume":872,"transactions":9,"vwap":355},"2026-06-24",71.53,72.27,70.68,259700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",71.31,73.95,71,71.41,-4.78,-6.27,414500,{"date":883,"open":884,"high":25,"low":885,"close":886,"change":887,"percent_change":579,"volume":888,"transactions":9,"vwap":886},"2026-06-22",76.31,76.010002,76.19,0.1,363700,{"date":890,"open":891,"high":884,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",75,74,76.089996,2.83,3.86,426700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":397,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",74.22,74.92,73.029999,73.26,0.54,185200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",74.3,74.4,72.54,72.87,-1.16,-1.57,207800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":275,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-15",74.31,74.39,73.65,74.029999,3.48,313800,{"date":923,"open":924,"high":353,"low":925,"close":273,"change":152,"percent_change":52,"volume":926,"transactions":9,"vwap":273},"2026-06-12",71.36,70.57,385600,{"date":928,"open":929,"high":239,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",68.19,71.19,4.02,5.98,702700,{"date":935,"open":504,"high":936,"low":937,"close":486,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":486},"2026-06-10",69.019997,67.11,-1.98,-2.86,256800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",70.46,70.844,67,69.15,0.98,1.44,381200,{"date":951,"open":952,"high":474,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",68.65,67.767,68.17,1.43,2.14,430800,{"date":959,"open":829,"high":960,"low":588,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",69.83,66.74,-5.94,-8.17,582500,{"date":966,"open":967,"high":968,"low":827,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",72.71,72.85,72.68,-1.15,-1.56,249300,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",74.8,73.059998,73.83,-0.97,-1.3,354900,{"date":982,"open":983,"high":984,"low":985,"close":975,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":975},"2026-06-02",74.63,74.86,73.73,0.63,0.85,606200,{"date":990,"open":863,"high":991,"low":992,"close":993,"change":994,"percent_change":297,"volume":995,"transactions":9,"vwap":993},"2026-06-01",74.5,72.589,74.17,1.65,396800,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-29",73.12,72.25,72.52,-0.28,-0.38,284200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":398,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-28",71.85,72.97,71.23,72.8,0.79,755200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-27",73.099998,71.48,72.23,0.75,1.05,394400,{"date":1021,"open":1022,"high":1023,"low":454,"close":1015,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-05-26",71.15,71.64,3.96,5.86,397500,{"date":1028,"open":544,"high":954,"low":1029,"close":1029,"change":356,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",67.52,-0.68,270200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",66.99,68.24,66.8,67.98,1.31,1.96,215800,{"date":1042,"open":721,"high":1036,"low":1043,"close":578,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":578},"2026-05-20",65.067001,1.8,2.77,328700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":756,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-19",64.75,65.58,63.59,64.87,-1.62,339600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":621,"percent_change":488,"volume":1061,"transactions":9,"vwap":1060},"2026-05-18",66.010002,66.845,65.18,65.94,335500,{"date":1063,"open":564,"high":564,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",65.099998,65.61,-2.54,-3.73,332600,{"date":1070,"open":701,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",68.43,67.34,68.15,0.31,0.46,313600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":839,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",67.28,68.39,67.07,67.84,1.83,582200,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",68.040001,65.6,66.62,-2.49,-3.6,678000,{"date":1094,"open":828,"high":828,"low":1095,"close":1096,"change":1097,"percent_change":152,"volume":1098,"transactions":9,"vwap":1096},"2026-05-11",68.719,69.11,0.24,305000,{"date":1100,"open":314,"high":1101,"low":1102,"close":404,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":404},"2026-05-08",68.89,67.465,1.76,2.62,443400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":937,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":937},"2026-05-07",68.34,66.92,-0.96,-1.41,223500,{"date":1114,"open":1115,"high":1116,"low":607,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",66.825,68.099998,68.07,3.19,4.92,380600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",64.019997,65.14,63.923,64.88,1.81,2.87,465500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",63.84,64,62.552,63.07,-0.07,-0.11,332300,{"date":1140,"open":662,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":437,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",63.708,61.75,63.14,0.11,247200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":498,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-30",62.11,63.029999,61.76,2.47,472900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1061,"transactions":9,"vwap":1157},"2026-04-29",62.55,61.296,61.51,-0.89,-1.43,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":568,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-28",62.23,62.72,61.72,62.4,-0.79,291600,{"date":1169,"open":1170,"high":660,"low":1171,"close":1172,"change":802,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-27",63.22,62.7,62.9,-0.24,256100,{"date":1176,"open":1177,"high":1178,"low":639,"close":1179,"change":793,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",62.85,63.32,63.049999,1.99,225300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1111,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",62.3,62.86,61.14,61.82,-2.23,256900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",62.82,63.24,62.6,63.23,1.36,2.2,189400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1166,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-21",63.0099983,63.25,61.58,61.87,-1.26,233700,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1110,"volume":1213,"transactions":9,"vwap":1211},"2026-04-20",62.92,62.24,62.66,-0.61,239900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":275,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",63.080002,63.73,62.945,63.27,1.54,278200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",61.42,61.975,61.404,61.73,0.09,0.15,328200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",61.7,61.91,61.34,61.64,-0.23,-0.37,271900,{"date":1241,"open":1242,"high":1204,"low":1243,"close":1204,"change":1196,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1204},"2026-04-14",61.09,60.92,2.25,374200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":986,"percent_change":1018,"volume":1252,"transactions":9,"vwap":1251},"2026-04-13",59.26,60.53,58.88,60.51,311700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1010,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",59.95,60.2,59.51,59.88,0.47,364400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":600,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",58.82,59.584,58.28,59.41,-0.13,330200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",58.58,62,56.83,59.49,3.66,6.56,481600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1229,"percent_change":211,"volume":1284,"transactions":9,"vwap":1283},"2026-04-07",55.54,55.84,54.57,55.83,248200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":45,"volume":1292,"transactions":9,"vwap":1290},"2026-04-06",55.615,55.97,55.31,55.68,0.55,268100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-02",54.55,55.445,53.5,55.13,-0.71,-1.27,254500,{"date":1303,"open":1304,"high":1305,"low":1289,"close":1281,"change":59,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1281},"2026-04-01",55.74,56.38,2.18,455800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",52.9,54.82,52.685,54.65,2.35,4.49,862000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":222,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",53.48,53.491,51.995,52.3,-1.17,409200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":802,"percent_change":1001,"volume":1331,"transactions":9,"vwap":1330},"2026-03-27",53.4,54.24,53.22,53.47,515500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",54.64,55.029999,53.62,-2.12,-3.8,426200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1304,"change":66,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1304},"2026-03-25",55.86,56.129,55.39,1.64,348300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",54.93,55.25,54.29,54.84,-1.01,-1.81,231600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":920,"volume":1363,"transactions":9,"vwap":1361},"2026-03-23",55.21,56.31,55.080002,55.85,1.88,424600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",55.58,55.631,53.84,53.97,-2.11,-3.76,479500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":408,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",55.02,56.39,54.525,56.080002,0.01,416300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-18",56.82,57.11,56.0099983,56.07,-0.95,-1.67,305200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":622,"percent_change":66,"volume":1396,"transactions":9,"vwap":1395},"2026-03-17",57.24,57.487,56.74,57.02,302200,{"date":1398,"open":1378,"high":1394,"low":1399,"close":1400,"change":610,"percent_change":715,"volume":1401,"transactions":9,"vwap":1400},"2026-03-16",55.873,56.51,394300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":735,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",55.32,55.9,54.291,54.5,-0.29,533400,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",56.5,54.75,54.79,-2.37,-4.15,423100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":191,"percent_change":1424,"volume":881,"transactions":9,"vwap":1423},"2026-03-11",57.32,57.621,56.72,57.16,0.07,{"date":1426,"open":1392,"high":1427,"low":1394,"close":1428,"change":1074,"percent_change":1291,"volume":1429,"transactions":9,"vwap":1428},"2026-03-10",58.417,57.12,446700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1196,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-09",54.34,56.88,54.0099983,56.81,2.45,549600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1166,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",55.099998,56.02,54.37,55.45,-1.4,589500,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",57.56,55.46,56.24,-1.99,-3.42,530600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":102,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",57.54,58.92,57.354,58.23,1.77,732200,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":508,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-03",57.98,55.28,57.22,-6.33,1209100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1242,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1242},"2026-03-02",60.67,61.65,60.3,-1.73,-2.75,835200,{"date":1478,"open":1479,"high":128,"low":1480,"close":1192,"change":1481,"percent_change":1408,"volume":1482,"transactions":9,"vwap":1192},"2026-02-27",62.34,62.22,-0.18,469300,{"date":1484,"open":1485,"high":1486,"low":1480,"close":659,"change":1481,"percent_change":1001,"volume":1487,"transactions":9,"vwap":659},"2026-02-26",63.58,63.72,532300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1220,"volume":1495,"transactions":9,"vwap":1493},"2026-02-25",63.15,63.34,62.8,63.18,0.96,404700,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1480,"change":1038,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1480},"2026-02-24",61.47,62.429,61.358,2.15,559100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-23",61.15,61.9,60.66,60.91,-0.4,-0.65,460100,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",60.099998,61.31,1.26,2.1,566900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":112,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",59.76,60.12,59.43,60.049999,-0.02,316900,{"date":1528,"open":1529,"high":1530,"low":1521,"close":1531,"change":122,"percent_change":537,"volume":1532,"transactions":9,"vwap":1531},"2026-02-18",59.85,60.49,60.060001,374500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",59.86,60,59.0099983,59.81,-0.59,-0.98,599100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1144,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",60.215,60.52,59.45,60.4,0.18,485200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1158,"volume":1557,"transactions":9,"vwap":1555},"2026-02-12",61.32,61.57,60.165,60.29,-0.54,716500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":82,"percent_change":1244,"volume":1564,"transactions":9,"vwap":1563},"2026-02-11",60.26,60.929,60.029999,60.83,1124800,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1274,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1274},"2026-02-10",60.35,59.292,-0.55,-0.92,569700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1044,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",59.52,60.236,59.185,60.040001,1.06,517500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",58.41,59.043999,58.239,58.98,1.38,2.4,394900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":726,"percent_change":589,"volume":1595,"transactions":9,"vwap":1594},"2026-02-05",57.51,58.26,57.218,57.6,598700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",59.55,59.58,57.78,58.080002,-1.1,-1.86,884500,{"date":1606,"open":1574,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-03",59.54,58.57,59.18,0.95,1.63,996100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1459,"change":1618,"percent_change":518,"volume":1619,"transactions":9,"vwap":1459},"2026-02-02",57.39,58.339,57.27,0.37,584200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":979,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-30",58.99,59.099998,57.61,57.86,-2.2,826600,{"date":1629,"open":1630,"high":1473,"low":1631,"close":1632,"change":426,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-29",60.16,58.11,59.16,-1.04,1093100,{"date":1636,"open":1555,"high":1555,"low":1637,"close":1638,"change":1639,"percent_change":387,"volume":1640,"transactions":9,"vwap":1638},"2026-01-28",59.25,59.78,0.285,866700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1045,"volume":1647,"transactions":9,"vwap":1645},"2026-01-27",58.79,59.63,59.495,1.605,1045200,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":142,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",57.8,58.279,57.89,0.56,927200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":387,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-23",57.34,57.66,56.9,57.57,0.84,536100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",56.8,57.31,56.648,57.09,0.89,1.58,633000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":59,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-21",55.75,56.45,55.57,56.2,2.16,430700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1299,"percent_change":1300,"volume":1686,"transactions":9,"vwap":1685},"2026-01-20",55.35,55.56,54.8,55.0099983,409000,{"date":1688,"open":1683,"high":1450,"low":1689,"close":1690,"change":286,"percent_change":903,"volume":1691,"transactions":9,"vwap":1690},"2026-01-16",55.14,55.72,539700,{"date":1693,"open":1694,"high":1695,"low":1350,"close":1696,"change":1075,"percent_change":1661,"volume":1697,"transactions":9,"vwap":1696},"2026-01-15",55.4,56,55.42,611000,{"date":1699,"open":1700,"high":1701,"low":1282,"close":1701,"change":1702,"percent_change":132,"volume":1703,"transactions":9,"vwap":1701},"2026-01-14",54.91,54.96,0.425,316700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-13",54.98,55.060001,54.43,54.535,-0.385,-0.7,682500,{"date":1714,"open":1715,"high":1440,"low":1716,"close":1717,"change":152,"percent_change":518,"volume":1718,"transactions":9,"vwap":1717},"2026-01-12",54.71,54.33,54.92,645400,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1282,"change":1723,"percent_change":117,"volume":1724,"transactions":9,"vwap":1282},"2026-01-09",54.02,54.72,0.61,529200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1539,"volume":1732,"transactions":9,"vwap":1730},"2026-01-08",54.23,54.32,53.723,53.96,-0.32,238500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":446,"percent_change":1136,"volume":1739,"transactions":9,"vwap":1738},"2026-01-07",54.39,55.058998,54.111,54.28,615800,{"date":1741,"open":1742,"high":1432,"low":1742,"close":1728,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1728},"2026-01-06",53.75,0.86,1.61,687700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":987,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-05",53.42,53.51,53.084999,53.46,1.62,621100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":82,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-02",52.37,52.66,52.13,52.61,2.61,356700,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1481,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-31",51.72,51.2,51.27,-0.35,246100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":211,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-30",51.43,51.62,51.31,51.45,0.53,470500,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":210,"percent_change":1618,"volume":1782,"transactions":9,"vwap":1780},"2025-12-29",50.99,51.18,50.731,742600,{"date":1784,"open":1785,"high":1779,"low":1786,"close":1779,"change":1787,"percent_change":1586,"volume":1788,"transactions":9,"vwap":1779},"2025-12-26",50.7,50.59,0.695,170500,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":622,"volume":1796,"transactions":9,"vwap":1794},"2025-12-24",50.28,50.423,50.15,50.295,0.255,132800,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-23",49.5,50.040001,0,249700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1800,"change":147,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1800},"2025-12-22",50.060001,50.109,49.85,0.77,168200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":152,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",49.56,49.81,49.46,49.66,0.71,176300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":987,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",49.049999,49.62,48.48,49.31,1.75,188200,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-17",49.3,48.423,48.46,-0.52,-1.06,227600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-16",49.19,49.229,48.796,48.98,-0.45,-0.91,709700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":408,"percent_change":191,"volume":1849,"transactions":9,"vwap":1848},"2025-12-15",49.86,50,49.42,49.43,219400,{"date":1851,"open":1805,"high":1805,"low":1852,"close":1853,"change":1509,"percent_change":693,"volume":1854,"transactions":9,"vwap":1853},"2025-12-12",49.24,49.41,157200,{"date":1856,"open":1847,"high":1857,"low":1858,"close":1813,"change":1267,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1813},"2025-12-11",49.93,49.35,-0.26,188400,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":518,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-10",49.38,50.02,49.22,49.94,1.3,204800,{"date":1870,"open":1871,"high":1823,"low":1872,"close":1828,"change":704,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1828},"2025-12-09",48.93,48.877,0.59,149400,{"date":1876,"open":1877,"high":1828,"low":1878,"close":1879,"change":418,"percent_change":1259,"volume":1880,"transactions":9,"vwap":1879},"2025-12-08",49.21,48.89,49.0099983,166200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-05",49.2,49.372,48.7,48.78,0.025,0.05,195400,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1887,"percent_change":1888,"volume":1895,"transactions":9,"vwap":1894},"2025-12-04",48.87,48.65,48.755,113000,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":317,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-03",48.85,48.43,48.73,0.41,147700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":387,"percent_change":45,"volume":1909,"transactions":9,"vwap":1908},"2025-12-02",48.54,48.589,48.18,48.53,176200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":447,"percent_change":601,"volume":1916,"transactions":9,"vwap":1915},"2025-12-01",48.099998,48.17,47.907,48.049999,145300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1144,"percent_change":418,"volume":1923,"transactions":9,"vwap":1922},"2025-11-28",48.084999,48.149,47.803,48.11,42400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":477,"percent_change":864,"volume":1930,"transactions":9,"vwap":1929},"2025-11-26",47.76,48.07,47.46,48,173900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":621,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-25",46.73,47.19,46.29,47.18,0.7,133200,{"date":1940,"open":1941,"high":1942,"low":1935,"close":1943,"change":903,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-24",46.46,46.88,46.85,1.17,275900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":210,"percent_change":1901,"volume":1952,"transactions":9,"vwap":1951},"2025-11-21",46.07,46.478,45.41,46.31,171500,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-20",47.82,46.040001,46.12,-0.805,-1.72,311800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":436,"volume":1968,"transactions":9,"vwap":1966},"2025-11-19",46.98,47.32,46.66,46.925,0.055,88800,{"date":1970,"open":1963,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-18",47.13,46.58,46.87,-0.47,-0.99,184500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",47.6,48.040001,47.099998,47.34,-0.245,-0.51,173800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1859,"volume":1993,"transactions":9,"vwap":1991},"2025-11-14",47.0099983,47.823,47,47.585,-0.125,134300,{"date":1995,"open":1996,"high":1886,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-13",48.69,47.583,47.71,-0.82,-1.69,189600,{"date":2003,"open":1885,"high":1885,"low":2004,"close":1908,"change":210,"percent_change":397,"volume":2005,"transactions":9,"vwap":1908},"2025-11-12",48.339,208900,{"date":2007,"open":1822,"high":1822,"low":2008,"close":2009,"change":1228,"percent_change":210,"volume":2010,"transactions":9,"vwap":2009},"2025-11-11",48.042999,48.34,166400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-10",48.060001,48.26,47.895,48.25,0.87,1.84,135900,{"date":2021,"open":1981,"high":2022,"low":2023,"close":2022,"change":601,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",47.38,46.65,-0.25,234800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1299,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",47.81,47.961,47.335,47.5,-1.47,171900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":264,"percent_change":498,"volume":2040,"transactions":9,"vwap":2039},"2025-11-05",47.69,48.295,47.501,48.21,117600,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-04",48.3,47.35,47.49,-1.71,-3.48,376400,{"date":2050,"open":2051,"high":1852,"low":2052,"close":1883,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1883},"2025-11-03",49,48.76,0.92,1.91,222800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":437,"percent_change":152,"volume":2062,"transactions":9,"vwap":2061},"2025-10-31",48.14,48.39,48.042,48.28,285900,{"date":2064,"open":2065,"high":2066,"low":2028,"close":1922,"change":1001,"percent_change":848,"volume":2067,"transactions":9,"vwap":1922},"2025-10-30",47.96,48.29,164300,{"date":2069,"open":2070,"high":2071,"low":1927,"close":2059,"change":2072,"percent_change":2053,"volume":2073,"transactions":9,"vwap":2059},"2025-10-29",48.45,48.6,0.44,181500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1291,"volume":2081,"transactions":9,"vwap":2079},"2025-10-28",47.72,48.0099983,47.491,47.95,0.26,121000,{"date":2083,"open":2028,"high":2028,"low":2084,"close":2036,"change":1775,"percent_change":2085,"volume":1788,"transactions":9,"vwap":2036},"2025-10-27",47.377,1.12,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1618,"percent_change":1010,"volume":2092,"transactions":9,"vwap":2091},"2025-10-24",47.2,47.229,47.060001,47.16,68500,{"date":2094,"open":2095,"high":1942,"low":2095,"close":2096,"change":621,"percent_change":1816,"volume":2097,"transactions":9,"vwap":2096},"2025-10-23",46.32,46.79,191500,{"date":2099,"open":2100,"high":1988,"low":2101,"close":1941,"change":191,"percent_change":1228,"volume":2102,"transactions":9,"vwap":1941},"2025-10-22",46.57,46.09,127200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-21",46.75,47.87,46.41,46.42,-0.605,-1.29,121400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-20",46.97,47.22,46.865,47.025002,0.595,1.28,121100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1229,"percent_change":142,"volume":2127,"transactions":9,"vwap":2126},"2025-10-17",46.25,46.45,46.080002,46.43,133900,{"date":2129,"open":1935,"high":2130,"low":2131,"close":2132,"change":1259,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-16",46.64,46.099998,46.28,1.03,299000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-15",45.82,45.88,45.397,45.81,0.91,2.03,167500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-14",44.79,45.17,44.099998,44.9,-0.2,-0.44,135100,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":478,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-13",45.29,44.7,45.099998,2.76,135600,{"date":2161,"open":2137,"high":2137,"low":26,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-10",43.89,-1.28,-2.83,139000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2147,"change":2170,"percent_change":1387,"volume":2171,"transactions":9,"vwap":2147},"2025-10-09",45.99,44.99,-0.435,113100,{"date":2173,"open":2169,"high":2174,"low":2169,"close":2175,"change":2176,"percent_change":955,"volume":2177,"transactions":9,"vwap":2175},"2025-10-08",45.84,45.605,0.645,234300,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1859,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-07",45.72,44.929,44.96,-0.57,90500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2187,"change":2190,"percent_change":1548,"volume":2191,"transactions":9,"vwap":2187},"2025-10-06",45.22,45.415,45.166,0.08,122800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1548,"percent_change":127,"volume":2198,"transactions":9,"vwap":2197},"2025-10-03",45.060001,45.27,44.945,45.14,102400,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2182,"change":285,"percent_change":1259,"volume":2203,"transactions":9,"vwap":2182},"2025-10-02",45.23,44.59,89400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2072,"percent_change":265,"volume":2210,"transactions":9,"vwap":2209},"2025-10-01",44.6,44.81,44.43,44.75,112000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":418,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-30",44.22,44.335,43.924,44.31,0.52,183300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":675,"percent_change":1137,"volume":2225,"transactions":9,"vwap":2224},"2025-09-29",44.25,44.33,44.049999,44.080002,243100,{"date":2227,"open":2228,"high":2221,"low":2229,"close":2230,"change":1525,"percent_change":675,"volume":2231,"transactions":9,"vwap":2230},"2025-09-26",44.029999,43.841,44.13,182000,{"date":2233,"open":2202,"high":2202,"low":2234,"close":2235,"change":2236,"percent_change":1602,"volume":2237,"transactions":9,"vwap":2235},"2025-09-25",44.025002,44.15,-0.49,85300,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1974,"percent_change":1633,"volume":2243,"transactions":9,"vwap":2242},"2025-09-24",45.18,44.5,44.64,141000,{"date":2245,"open":2157,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":52,"volume":2250,"transactions":9,"vwap":2248},"2025-09-23",45.314,45.049999,45.11,0.22,197600,{"date":2252,"open":2241,"high":2253,"low":2254,"close":2255,"change":2217,"percent_change":1944,"volume":2256,"transactions":9,"vwap":2255},"2025-09-22",44.94,44.312,44.89,109700,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1859,"percent_change":848,"volume":2262,"transactions":9,"vwap":2261},"2025-09-19",44.62,44,44.37,207500,{"date":2264,"open":2235,"high":2242,"low":2235,"close":2265,"change":704,"percent_change":2266,"volume":1292,"transactions":9,"vwap":2265},"2025-09-18",44.63,0.65,{"date":2268,"open":2269,"high":2156,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-17",44.53,44.124,44.34,-0.19,-0.43,122900,{"date":2276,"open":2259,"high":2277,"low":2271,"close":2269,"change":1074,"percent_change":1937,"volume":2278,"transactions":9,"vwap":2269},"2025-09-16",44.71,143800,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2213,"change":1618,"percent_change":1661,"volume":2283,"transactions":9,"vwap":2213},"2025-09-15",43.86,44.32,127300,{"date":2285,"open":2286,"high":2224,"low":2287,"close":2288,"change":2289,"percent_change":2150,"volume":2290,"transactions":9,"vwap":2288},"2025-09-12",44.0099983,43.8,43.85,-0.09,122000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1017,"percent_change":864,"volume":2297,"transactions":9,"vwap":2296},"2025-09-11",43.56,43.99,43.4,43.94,118100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1018,"volume":2305,"transactions":9,"vwap":2303},"2025-09-10",43.29,43.34,42.98,43.19,0.45,134900,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2190,"percent_change":210,"volume":2311,"transactions":9,"vwap":2310},"2025-09-09",42.9,42.63,42.74,92200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2190,"percent_change":210,"volume":2318,"transactions":9,"vwap":2317},"2025-09-08",42.75,42.85,42.527,42.66,97000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2072,"percent_change":232,"volume":2325,"transactions":9,"vwap":2324},"2025-09-05",42.73,43.427,42.34,42.58,96500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":418,"percent_change":1291,"volume":2332,"transactions":9,"vwap":2331},"2025-09-04",42.080002,42.16,41.782,42.14,91600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":127,"percent_change":1494,"volume":2339,"transactions":9,"vwap":2338},"2025-09-03",41.95,42.023998,41.68,41.91,153000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1481,"percent_change":2273,"volume":2346,"transactions":9,"vwap":2345},"2025-09-02",41.32,41.52,41.02,41.51,149700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":356,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-29",41.97,41.579,41.69,-1.09,72300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1548,"percent_change":631,"volume":2360,"transactions":9,"vwap":2359},"2025-08-28",42.049999,42.18,41.88,42.15,73700,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2349,"change":1801,"percent_change":1801,"volume":2365,"transactions":9,"vwap":2349},"2025-08-27",41.58,41.98,108400,{"date":2367,"open":2368,"high":2328,"low":2369,"close":2349,"change":112,"percent_change":1525,"volume":2370,"transactions":9,"vwap":2349},"2025-08-26",42.07,41.77,100800,{"date":2372,"open":2359,"high":2373,"low":2364,"close":2364,"change":1481,"percent_change":2273,"volume":2374,"transactions":9,"vwap":2364},"2025-08-25",42.28,94700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2329,"change":2380,"percent_change":1345,"volume":2381,"transactions":9,"vwap":2329},"2025-08-22",41.62,42.26,41.415,0.68,201100,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":735,"volume":2388,"transactions":9,"vwap":2386},"2025-08-21",41.78,41.43,41.48,-0.22,341200,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1002,"volume":2395,"transactions":9,"vwap":2393},"2025-08-20",41.87,41.472,41.7,-0.16,92800,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2273,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-19",42.25,41.81,41.86,-1.02,109500,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":316,"percent_change":621,"volume":2408,"transactions":9,"vwap":2407},"2025-08-18",42.49,42.12,42.29,88000,{"date":2410,"open":2411,"high":2411,"low":2368,"close":2359,"change":408,"percent_change":1888,"volume":2412,"transactions":9,"vwap":2359},"2025-08-15",42.35,107800,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1570,"volume":2419,"transactions":9,"vwap":2417},"2025-08-14",42.23,41.866,42.13,-0.39,109100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2249,"percent_change":2217,"volume":2426,"transactions":9,"vwap":2425},"2025-08-13",42.45,42.61,42.422,42.52,261500,{"date":2428,"open":2328,"high":2429,"low":2391,"close":2430,"change":2380,"percent_change":1611,"volume":2431,"transactions":9,"vwap":2430},"2025-08-12",42.67,42.3,184300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2377,"change":1237,"percent_change":1569,"volume":2437,"transactions":9,"vwap":2377},"2025-08-11",41.72,41.809,41.6,104300,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":286,"percent_change":264,"volume":2442,"transactions":9,"vwap":2441},"2025-08-08",41.36,41.85,69400,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":1873,"percent_change":948,"volume":2448,"transactions":9,"vwap":2447},"2025-08-07",40.5,41.59,41.55,76700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2080,"percent_change":518,"volume":2455,"transactions":9,"vwap":2454},"2025-08-06",40.97,41,40.605,40.96,75700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":675,"percent_change":601,"volume":2462,"transactions":9,"vwap":2461},"2025-08-05",40.73,40.819,40.513,40.7,98800,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":558,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-04",40.84,40.579,40.75,1.49,77200,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1767,"volume":2476,"transactions":9,"vwap":2474},"2025-08-01",40.59,39.969,40.15,-0.14,127500,{"date":2478,"open":2445,"high":2445,"low":2474,"close":2479,"change":1481,"percent_change":2151,"volume":2480,"transactions":9,"vwap":2479},"2025-07-31",40.29,91500,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":191,"percent_change":887,"volume":2486,"transactions":9,"vwap":2485},"2025-07-30",40.66,40.253,40.47,143900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":107,"percent_change":1229,"volume":2493,"transactions":9,"vwap":2492},"2025-07-29",40.39,40.52,40.25,40.43,58600,{"date":2495,"open":2496,"high":2496,"low":2491,"close":2497,"change":847,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-28",40.89,40.37,-1.03,75400,{"date":2501,"open":2461,"high":143,"low":2502,"close":2503,"change":1525,"percent_change":675,"volume":2504,"transactions":9,"vwap":2503},"2025-07-25",40.49,40.79,98000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":143,"change":1408,"percent_change":1299,"volume":2510,"transactions":9,"vwap":143},"2025-07-24",40.99,41.228,40.8,99800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":518,"percent_change":1670,"volume":2517,"transactions":9,"vwap":2516},"2025-07-23",40.83,41.151,40.58,41.099998,105200,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":1767,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-22",40.86,40.335,40.46,-0.86,114800,{"date":2526,"open":2527,"high":2452,"low":2483,"close":143,"change":127,"percent_change":265,"volume":2528,"transactions":9,"vwap":143},"2025-07-21",40.68,263300,{"date":2530,"open":2489,"high":2458,"low":2489,"close":2531,"change":1481,"percent_change":2151,"volume":2532,"transactions":9,"vwap":2531},"2025-07-18",40.41,89700,{"date":2534,"open":2531,"high":2535,"low":2536,"close":2472,"change":2537,"percent_change":388,"volume":2538,"transactions":9,"vwap":2472},"2025-07-17",40.64,40.285,0.28,101000,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":122,"percent_change":538,"volume":2545,"transactions":9,"vwap":2544},"2025-07-16",40.0099983,40.319,39.925,40.31,110300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":408,"percent_change":1888,"volume":2552,"transactions":9,"vwap":2551},"2025-07-15",40.32,40.328,39.99,40.060001,142000,{"date":2554,"open":2548,"high":2548,"low":2555,"close":2556,"change":1137,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-07-14",39.95,40.040001,-0.27,113900,{"date":2560,"open":2502,"high":2502,"low":2561,"close":2474,"change":1408,"percent_change":467,"volume":2562,"transactions":9,"vwap":2474},"2025-07-11",40.021,86800,{"date":2564,"open":2565,"high":2467,"low":2566,"close":2567,"change":191,"percent_change":887,"volume":2568,"transactions":9,"vwap":2567},"2025-07-10",40.72,40.112,40.44,210100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2571,"change":112,"percent_change":1525,"volume":2574,"transactions":9,"vwap":2571},"2025-07-09",40.4,40.508,40.267,107700,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2531,"change":1548,"percent_change":2304,"volume":2579,"transactions":9,"vwap":2531},"2025-07-08",40.82,40.102,121200,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2523,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-07",40.74,40.056,40.23,-2.09,125200,{"date":2588,"open":2503,"high":2589,"low":2590,"close":2591,"change":621,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-03",41.379,40.77,41.09,0.81,296700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":631,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-02",40.33,40.76,40.26,1.07,181300,{"date":2602,"open":2603,"high":2604,"low":2598,"close":2596,"change":1136,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2596},"2025-07-01",40.54,40.553,-0.17,143100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2571,"change":2080,"percent_change":2266,"volume":2612,"transactions":9,"vwap":2571},"2025-06-30",40.27,40.431,40.14,291000,{"date":2614,"open":2609,"high":2615,"low":2616,"close":2611,"change":356,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2611},"2025-06-27",40.28,39.957,-1.13,137300,{"date":2620,"open":2597,"high":2597,"low":2621,"close":2622,"change":631,"percent_change":2599,"volume":2623,"transactions":9,"vwap":2622},"2025-06-26",40.35,40.6,164400,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2628,"change":191,"percent_change":887,"volume":2629,"transactions":9,"vwap":2628},"2025-06-25",40.2,39.93,40.17,143200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":1038,"percent_change":88,"volume":2635,"transactions":9,"vwap":2633},"2025-06-24",39.67,40.13,39.635,103800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":436,"percent_change":1074,"volume":2283,"transactions":9,"vwap":2639},"2025-06-23",38.35,38.82,38.02,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2643,"change":1859,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2643},"2025-06-20",38.7,39.343,38.64,-0.67,170200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1548,"percent_change":1075,"volume":2654,"transactions":9,"vwap":2653},"2025-06-18",39.23,39.28,38.88,38.96,75800,{"date":2656,"open":2657,"high":2657,"low":2643,"close":2658,"change":2659,"percent_change":971,"volume":2660,"transactions":9,"vwap":2658},"2025-06-17",39.4,38.78,-0.615,96600,{"date":2662,"open":2650,"high":2663,"low":2650,"close":2664,"change":2665,"percent_change":2380,"volume":2666,"transactions":9,"vwap":2664},"2025-06-16",39.73,39.395,0.265,74100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":346,"volume":2674,"transactions":9,"vwap":2672},"2025-06-13",39.3,39.359,38.98,39.13,-0.66,139700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1618,"volume":2682,"transactions":9,"vwap":2680},"2025-06-12",39.75,39.91,39.647,39.79,0.145,49900,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1937,"volume":2689,"transactions":9,"vwap":2687},"2025-06-11",39.9,39.053001,39.645,0.275,86400,{"date":2691,"open":2692,"high":2657,"low":2693,"close":2694,"change":122,"percent_change":518,"volume":2695,"transactions":9,"vwap":2694},"2025-06-10",39.26,39.17,39.37,120200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2080,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-09",38.97,39.25,38.92,39.12,0.67,264500,{"date":2705,"open":2653,"high":2653,"low":2706,"close":2707,"change":447,"percent_change":802,"volume":2708,"transactions":9,"vwap":2707},"2025-06-06",38.711,38.86,254800,{"date":2710,"open":2711,"high":2711,"low":2639,"close":2700,"change":286,"percent_change":132,"volume":2712,"transactions":9,"vwap":2700},"2025-06-05",39.099998,192200,{"date":2714,"open":2715,"high":2639,"low":2715,"close":2716,"change":1074,"percent_change":2592,"volume":2717,"transactions":9,"vwap":2716},"2025-06-04",38.36,38.62,130400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1379,"percent_change":190,"volume":2724,"transactions":9,"vwap":2723},"2025-06-03",38.2,38.42,38.049,38.31,270800,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":387,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-02",38.54,37.96,38.3,1.27,81100,{"date":2733,"open":2734,"high":2734,"low":2735,"close":2736,"change":2183,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-30",38.32,37.632,37.82,-1.48,197500,{"date":2740,"open":2741,"high":2716,"low":2742,"close":2743,"change":2289,"percent_change":1237,"volume":2744,"transactions":9,"vwap":2743},"2025-05-29",38.4,38.332,38.39,142800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":801,"percent_change":1859,"volume":2751,"transactions":9,"vwap":2750},"2025-05-28",38.53,38.669,38.423,38.48,397300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":211,"percent_change":1937,"volume":2758,"transactions":9,"vwap":2757},"2025-05-27",38.5,38.65,38.34,38.58,180300,{"date":2760,"open":2761,"high":2756,"low":2762,"close":2723,"change":579,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2723},"2025-05-23",38.19,37.829,0.34,175600,{"date":2766,"open":2767,"high":2734,"low":2768,"close":2769,"change":112,"percent_change":674,"volume":2770,"transactions":9,"vwap":2769},"2025-05-22",38.26,38.049999,38.18,116300,{"date":2772,"open":2756,"high":2773,"low":2761,"close":2761,"change":2774,"percent_change":1984,"volume":2775,"transactions":9,"vwap":2761},"2025-05-21",38.66,-0.195,124000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1767,"volume":2783,"transactions":9,"vwap":2781},"2025-05-20",38.38,38.455,38.232,38.385,-0.135,96300,{"date":2785,"open":2756,"high":2747,"low":2768,"close":2786,"change":1548,"percent_change":1259,"volume":2787,"transactions":9,"vwap":2786},"2025-05-19",38.52,130100,{"date":2789,"open":2790,"high":2747,"low":2791,"close":2756,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2756},"2025-05-16",38.51,38.13,-0.3,-0.78,54700,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2645,"change":1228,"percent_change":418,"volume":2799,"transactions":9,"vwap":2645},"2025-05-15",38.75,38.417,123500,{"date":2801,"open":2802,"high":2755,"low":2803,"close":2804,"change":2763,"percent_change":1669,"volume":2805,"transactions":9,"vwap":2804},"2025-05-14",38.59,38.45,38.55,84000,{"date":2807,"open":2808,"high":2715,"low":2808,"close":2809,"change":286,"percent_change":1010,"volume":2810,"transactions":9,"vwap":2809},"2025-05-13",37.38,38.21,114000,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":631,"percent_change":457,"volume":2816,"transactions":9,"vwap":2815},"2025-05-12",38,37.73,37.91,283800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":152,"percent_change":519,"volume":2823,"transactions":9,"vwap":2822},"2025-05-09",37.57,37.72,37.4,37.48,54400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":887,"percent_change":211,"volume":2830,"transactions":9,"vwap":2829},"2025-05-08",36.99,37.34,36.982,37.13,70800,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":1136,"percent_change":2272,"volume":2836,"transactions":9,"vwap":2835},"2025-05-07",36.73,37.19,37.029999,64000,{"date":2838,"open":2827,"high":2827,"low":2839,"close":2840,"change":2394,"percent_change":2273,"volume":2841,"transactions":9,"vwap":2840},"2025-05-06",35.69,37.099998,94300,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":211,"percent_change":38,"volume":2847,"transactions":9,"vwap":2846},"2025-05-05",37.36,37.058998,37.26,214800,{"date":2849,"open":2840,"high":2808,"low":2850,"close":2826,"change":132,"percent_change":1501,"volume":2851,"transactions":9,"vwap":2826},"2025-05-02",36.91,78100,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":107,"percent_change":437,"volume":2858,"transactions":9,"vwap":2857},"2025-05-01",36.22,36.42,35.7,36.21,87200,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":802,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-04-30",36.23,35.72,36.15,-0.41,73200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":285,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-04-29",36.25,36.412,36.141,36.3,0.58,79700,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2877,"change":579,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-04-28",35.97,36.09,35.806,0.36,130700,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":1379,"percent_change":190,"volume":2886,"transactions":9,"vwap":2885},"2025-04-25",35.66,35.98,35.96,67100,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1873,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-04-24",35.62,35.99,35.39,35.95,1.67,59000,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1618,"percent_change":1578,"volume":1277,"transactions":9,"vwap":2900},"2025-04-23",35.54,35.87,35.34,35.36,{"date":180,"open":176,"high":2902,"low":176,"close":2903,"change":537,"percent_change":478,"volume":2904,"transactions":9,"vwap":2903},35.118,34.99,117700]