[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRHC":3,"homepage-market-summary":31,"stock-historical-FRHC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRHC","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},"Freedom Holding Corp.","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Freedom Holding Corp is a holding company with reportable segments into the following four segments: Brokerage, Banking, Insurance, and Other. The majority of revenue is from the Banking segment. Banking segment consists of the operations of Freedom Bank KZ and Freedom Bank TJ. Geographically, operates in Kazakhstan, Armenia, Cyprus, the USA, and others, with maximum revenue from Kazakhstan.","12,100","New York, Ny, NY",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},173,172.51,175,162.01,173.41,-0.41,-0.24,306880.086516,9557,171.6018,178,107.975,119703.306616484,92.9,2175,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},194.0099945,126446,46152726.654121,30.14,"2025-04-22",[183,184,193,204,215,226,235,245,255,266,277,287,298,309,320,330,340,351,359,369,379,390,400,410,421,432,441,451,460,471,481,491,501,511,521,531,541,552,561,570,580,591,602,613,624,634,643,653,663,673,684,694,705,716,726,734,743,752,760,769,777,786,795,804,812,821,830,838,845,853,861,870,878,887,895,902,911,918,927,936,945,954,963,970,977,986,993,1000,1008,1017,1025,1034,1043,1050,1057,1065,1073,1082,1091,1098,1107,1115,1122,1129,1138,1146,1153,1161,1170,1177,1184,1192,1200,1207,1216,1225,1233,1239,1247,1256,1261,1268,1274,1283,1292,1299,1305,1313,1320,1329,1336,1344,1352,1360,1368,1374,1382,1389,1396,1404,1412,1420,1428,1437,1446,1451,1459,1466,1474,1482,1491,1499,1506,1515,1524,1532,1540,1548,1556,1563,1570,1579,1588,1596,1605,1612,1621,1629,1635,1643,1650,1659,1666,1674,1683,1691,1698,1705,1713,1721,1728,1735,1743,1751,1758,1767,1774,1783,1791,1798,1807,1816,1825,1831,1840,1848,1857,1864,1872,1878,1885,1892,1899,1906,1914,1921,1930,1939,1947,1953,1959,1966,1974,1981,1990,1996,2003,2011,2018,2025,2034,2040,2046,2054,2062,2069,2077,2085,2093,2101,2110,2117,2123,2128,2136,2145,2152,2161,2169,2176,2183,2191,2200,2208,2215,2224,2232,2241,2249,2258,2266,2273,2281,2290,2296,2304,2313,2320,2327,2334,2343,2351,2357,2366,2374,2380,2388,2396,2403,2410,2418,2424,2431,2437,2443,2452,2461,2469,2477,2485,2492,2499,2508,2517,2523,2532,2539,2547,2555,2562,2571,2579,2585,2590,2598,2607,2616,2624,2633,2641,2647,2655,2661,2669,2677,2684,2692,2700,2708,2716,2724,2730,2737,2744,2751,2759,2768,2775,2782,2788,2795,2802,2809,2814,2820,2828,2832,2839,2843,2851,2859,2865,2873,2879,2887,2894,2900,2909,2916,2925,2932,2941,2946,2953,2961,2970,2977,2984,2991,2999,3006,3014,3022,3030,3036,3042,3049,3058,3065,3074,3083,3089,3096,3103,3110],{"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":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",167.01,174.24,6.11,3.65,65036.365423,3777,170.6551,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",171.58,172.05,166.685,167.3,-2.68,-1.58,88824.204736,4109,168.2324,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",174.11,174.785,166.99,169.98,-4.39,-2.52,78750.839116,3636,170.3043,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",172.07,176.635,171.5,174.37,2.29,1.33,112622.77105,4027,174.5705,{"date":227,"open":26,"high":26,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",171.91,172.08,-4.29,-2.43,91371.164158,3722,174.7854,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",171.9,177.27,176.37,3.64,2.11,84118.173643,4142,175.0575,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",174.25,169.7815,172.73,1.57,0.92,51524.101419,2549,172.7842,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",172.95,177.5,171.085,171.16,-2.97,-1.71,103181.173658,4090,173.6398,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",167.66,176.025,165.88,174.13,9.65,5.87,144493.829024,5016,173.0838,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",166.5,163.69,164.48,-0.23,-0.14,95458.006004,2699,164.896,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",165.09,167.5,164.61,164.71,0.85,0.52,60267.99771,2880,165.7065,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",162.9,164.5,161.67,163.86,2.05,1.27,62306.472432,2843,163.2884,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",165.26,165.44,161.53,161.81,-3.53,-2.13,64422.660746,3200,163.3168,{"date":321,"open":291,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",166.185,162.2861,165.34,-0.16,-0.1,53367.167737,2250,164.649,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",163.91,167.02,165.5,2.77,1.7,56774.066239,2353,165.797,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",162.43,164.43,162.21,162.73,0.3,0.18,44575.26667,3392,163.1907,{"date":352,"open":353,"high":353,"low":354,"close":342,"change":355,"percent_change":123,"volume":356,"transactions":357,"vwap":358},"2026-09-09",164.2,160.635,0.41,51977.380712,2810,162.0398,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":211,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",165.02,165.35,161.4,162.02,-1.53,52241.87537,2423,162.924,{"date":370,"open":371,"high":279,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",165,161.98,164.54,1.1,0.67,79071.584216,3090,164.3138,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",171.26,173.6057,162.58,163.44,-5.56,-3.29,54439.821928,2911,167.7925,{"date":391,"open":392,"high":217,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",170.02,168.5344,169,-2.87,-1.67,60744.470293,3889,170.7603,{"date":401,"open":247,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",174.5,168.445,171.87,-3.14,-1.79,149671.501626,4920,171.6963,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",173.3,176,166.33,175.01,0.16,0.09,215406.788898,6183,172.6877,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",170.34,176.19,165.6419,174.85,4.19,2.46,204993.816329,5859,173.9357,{"date":433,"open":434,"high":435,"low":270,"close":436,"change":437,"percent_change":347,"volume":438,"transactions":439,"vwap":440},"2026-08-27",170.53,171.9999,170.66,0.31,79722.984246,2492,169.6212,{"date":442,"open":443,"high":219,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",170.95,168.41,170.35,-0.67,-0.39,159671.518703,5277,170.2282,{"date":452,"open":453,"high":219,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",158,171.02,13.61,8.65,183711.874403,5381,167.2945,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",169.69,169.99,156.055,157.41,-13.25,-7.76,165092.64367,5158,159.8948,{"date":472,"open":473,"high":474,"low":475,"close":436,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",165.98,171,160.5309,6.97,4.26,204676.435462,6203,169.2768,{"date":482,"open":483,"high":484,"low":485,"close":280,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",160.43,169.7,153.5533,4.54,2.85,263713.344799,7222,165.4025,{"date":492,"open":493,"high":363,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",157.8,156.21,159.15,-1.65,-1.03,278777.626967,8224,159.3358,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",147.23,160.82,160.8,10.33,6.87,196203.017918,5923,154.1478,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",144.02,152.01,150.47,4.02,2.74,108722.434302,3116,149.6032,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",146.05,148.34,146.45,-0.13,-0.09,54900.539722,2185,147.0471,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":405,"volume":538,"transactions":539,"vwap":540},"2026-08-13",149.89,150.6,146,146.58,-4.75,72258.098448,3351,147.2998,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",152.03,153.5,150,151.33,0.33,0.22,72435.755364,2916,152.1036,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":47,"percent_change":375,"volume":558,"transactions":559,"vwap":560},"2026-08-11",152.49,153.44,150.44,151,69897.82952,2898,151.4705,{"date":562,"open":563,"high":564,"low":565,"close":545,"change":90,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",149.34,152.4,148.58,0.68,74305.497596,2779,149.9851,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":90,"volume":577,"transactions":578,"vwap":579},"2026-08-07",149.45,150.085,147.38,148.98,1.5,45355.403545,2171,148.7229,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",149.87,153.2862,147.47,147.48,-2.02,-1.35,71112.327748,3185,149.7876,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",154.74,154.76,149.0211,149.5,-5,-3.24,70731.081737,2467,150.846,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",154.35,156.165,152.99,154.5,1.74,1.14,56136.080371,2930,154.6235,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",151.63,154.45,150.05,152.76,1.49,0.98,43873.037604,3506,153.1545,{"date":625,"open":626,"high":465,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",156.51,150.66,151.27,-3.86,-2.49,103985.195112,2939,153.7041,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":97,"volume":640,"transactions":641,"vwap":642},"2026-07-30",149.52,155.485,155.13,6.89,81237.106128,2885,153.5933,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":388,"vwap":652},"2026-07-29",152.21,153.75,147.805,148.24,-6.39,-4.13,83602.645403,150.1693,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":200,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",154.95,160,153,154.63,-1.01,113033.157815,5802,155.995,{"date":664,"open":665,"high":666,"low":667,"close":494,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",152.73,157.2388,150.5,5.19,3.44,96381.309959,5912,153.9929,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",155.8,156.9994,149.6,151.02,-3.46,-2.24,79590.609239,2886,151.3701,{"date":685,"open":686,"high":687,"low":657,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",156.24,160.055,154.48,-3.58,-2.26,116842.201257,3736,156.3891,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",160.63,162.085,157.86,158.06,-1.98,-1.24,62815.135771,2478,159.9683,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",156.94,161.05,156.34,160.04,2.52,1.6,167344.363182,5656,159.0521,{"date":717,"open":554,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",157.99,147.45,157.52,4.83,3.16,126575.812477,4041,153.5606,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",147.81,153.89999,152.69,3.02,2.02,107100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",156.74001,158.49001,148,149.67,-8.01,-5.08,122400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-15",149.3,159.2,145.7,157.67999,8.77,5.89,212300,{"date":753,"open":656,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",163.50999,140.0099945,148.91,-11.91,-7.41,211900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",162.89999,172.235,149.44501,160.82001,-5.27,-3.17,221800,{"date":770,"open":771,"high":772,"low":662,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",161.52,166.69,166.089996,5.5,3.42,151800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",157.029999,161.63,152.86501,160.59,1.78,1.12,177900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",150.69,161.55,148.842,158.81,5.76,3.76,306300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",151.53,155,135.52,153.050003,2.8,1.86,400900,{"date":805,"open":806,"high":290,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",160.020004,149.155,150.25,-11.965,-7.38,194700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",157.7,167.605,156.64,162.215,5.105,3.25,308600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",132.59,157.78999,131.64999,157.11,26.64,20.42,349000,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-30",126.099998,131.3,130.47,0.8,0.62,88000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":293,"percent_change":138,"volume":844,"transactions":9,"vwap":843},"2026-06-29",131.44,133,128.32001,129.67,123600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":22,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-26",128.0099945,130.22,126.335,128.82001,-0.19,143800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":649,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-25",137.7,137.789,128.97,129.059998,-4.72,113600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",138.070007,140.080002,132.41499,135.45,-3.75,-2.69,157900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":316,"volume":877,"transactions":9,"vwap":875},"2026-06-23",141.27,145.35001,139.10001,139.2,-3.03,131700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",141.53999,145.2,138.52,142.23,-1.47,-1.02,190700,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",135,145,143.7,9.52,7.09,314600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":884,"percent_change":74,"volume":901,"transactions":9,"vwap":900},"2026-06-17",135.55,136.7,133.375,134.17999,147500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",138.89999,141.97,134.0090027,135.64999,-3.25,-2.34,382800,{"date":912,"open":913,"high":914,"low":841,"close":904,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":904},"2026-06-15",137.74001,140,0.7,0.51,314400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",138.63,141.0099945,136.78999,138.2,-2.185,-1.56,101300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",139.87,141.25,135.16,140.38499,1.375,0.99,196700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",140.039993,143.63499,138.995,139.0099945,-2.85,-2.01,176000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",143.0099945,145.52,134.71001,141.86,-0.15,-0.11,180800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",150.059998,150.53,141.69501,142.0099945,-6.5,-4.38,145800,{"date":964,"open":698,"high":698,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",142,148.50999,-10.71,-6.73,261100,{"date":971,"open":972,"high":973,"low":535,"close":974,"change":138,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-04",153.59,160.21001,159.22,0.42,461100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",155.71001,160.71001,147.35001,158.56,0.72,0.46,273700,{"date":987,"open":798,"high":656,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",148.67999,157.84,7.37,4.9,397000,{"date":994,"open":995,"high":996,"low":995,"close":515,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":515},"2026-06-01",142.82001,152.74001,7.65,5.36,208200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":995,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":995},"2026-05-29",144.58,145.82001,142.17999,-1.25,-0.87,105100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",140.82001,144.83,139.85001,144.070007,1.96,1.38,99200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",138.23,142.92999,142.11,2.61,1.87,116800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",144.3,147.56799,138.31,139.5,-4.65,-3.23,150800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",147.2,149.044998,142.92,144.14999,-2.92,-1.99,132000,{"date":1044,"open":1045,"high":667,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1016,"transactions":9,"vwap":1047},"2026-05-21",147.0099945,146.11,147.070007,-0.31,-0.21,{"date":1051,"open":1052,"high":1053,"low":1054,"close":574,"change":1055,"percent_change":160,"volume":1056,"transactions":9,"vwap":574},"2026-05-20",148.61,150.53999,143.25,1.08,130500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":983,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",145.86,146.87,141.582,146.3,1.04,141100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",139.33,145.81,145.25999,5.24,3.74,101100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",141,142.10001,139.52,140.020004,-1.61,-1.14,46600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",141.89999,142.3,139.34,141.63,-0.26,-0.18,47100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1063,"percent_change":160,"volume":1097,"transactions":9,"vwap":1096},"2026-05-13",140.97,142.88,138.86,141.89,106500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",141.75999,143.37,137.83,140.85001,-0.91,-0.64,97200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1100,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-05-11",139.92999,142.84,137.89999,1.95,1.39,65600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":133,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",140.60001,136.62,139.81,0.56,59800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":884,"volume":1128,"transactions":9,"vwap":1126},"2026-05-07",141.13,144.755,139.029999,-2.08,55800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-06",139,141.737,136.48,141.11,3.11,2.25,46500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-05",140.83,137,138,-2.64,-1.88,50400,{"date":1147,"open":755,"high":1148,"low":914,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",144.60001,140.64,5.53,4.09,106600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-01",151.55,134.69501,135.11,-14.72,-9.82,82500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",148.3,150.99001,147.89,149.83,2.23,1.51,61000,{"date":1171,"open":545,"high":1172,"low":535,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-29",150.42,147.60001,-2.4,-1.6,59300,{"date":1178,"open":1179,"high":1179,"low":1180,"close":545,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":545},"2026-04-28",152.070007,148.5,-2,-1.32,24600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-27",147.61,153.94501,152,3.89,2.63,59500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":802,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",145.5,148.80299,145.183,148.11,2.7,54300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",154.41,145.41,-8.82,-5.72,79800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",156.35001,158.35001,153.886,154.23,-1.19,-0.77,118900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",161.5,162.050003,155.39999,155.42,-5.59,-3.47,102300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":417,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",162,163,159.052002,161.0099945,0.14,61300,{"date":1234,"open":371,"high":371,"low":1235,"close":1236,"change":406,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",160.10001,160.87,-1.1,101500,{"date":1240,"open":1241,"high":1228,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",161.99001,159.86,162.66,1.56,0.97,87600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",156.7,161.33501,153.271,161.10001,4.4,2.81,117200,{"date":1257,"open":1258,"high":826,"low":1258,"close":1249,"change":1259,"percent_change":1151,"volume":1260,"transactions":9,"vwap":1249},"2026-04-14",150.57001,6.16,98200,{"date":1262,"open":1263,"high":1264,"low":890,"close":1053,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1053},"2026-04-13",150.72,152.87399,-0.3,-0.2,194800,{"date":1269,"open":1155,"high":1270,"low":1271,"close":1272,"change":1048,"percent_change":1049,"volume":1273,"transactions":9,"vwap":1272},"2026-04-10",153.0050049,148.33,150.84,141900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",155.86,157.98,150.80701,151.14999,-6.12,-3.89,223400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",155.14999,157.78,152.67101,157.27,3.85,2.51,76900,{"date":1293,"open":1294,"high":607,"low":1295,"close":1296,"change":1297,"percent_change":1049,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",154.11,150.58,153.42,-0.33,129800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":646,"change":241,"percent_change":1113,"volume":1304,"transactions":9,"vwap":646},"2026-04-06",151.83,155.41,151.47,77200,{"date":1306,"open":1307,"high":1188,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",145.42,145.10001,151.64,3.8,2.57,96500,{"date":1314,"open":535,"high":1315,"low":1194,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-01",152.50999,147.84,2.96,2.04,136700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",142.42,145.24001,140.71001,144.88,4.11,2.92,161200,{"date":1330,"open":965,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1265,"volume":1335,"transactions":9,"vwap":1333},"2026-03-30",142.44,138.57001,140.77,-0.42,112000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1041,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-27",143.21001,144.21001,140.86,141.19,-1.39,75900,{"date":1345,"open":535,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-26",149.397,141.17999,143.17999,-2.66,-1.82,153900,{"date":1353,"open":890,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-25",149,142.95,145.84,3.04,2.13,152600,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-24",139.089996,144.685,142.8,1.83,1.3,76600,{"date":1369,"open":875,"high":1370,"low":875,"close":1093,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1093},"2026-03-23",142.17,2.21,1.59,82800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":153,"volume":1381,"transactions":9,"vwap":1379},"2026-03-20",138.28,139.28,135.49001,138.75999,0.48,164500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1376,"change":1387,"percent_change":108,"volume":1388,"transactions":9,"vwap":1376},"2026-03-19",137.75999,139.83,135.53,0.08,78200,{"date":1390,"open":1391,"high":1392,"low":1391,"close":923,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":923},"2026-03-18",135.78,139.27,1.79,1.31,68600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":347,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-17",136.32001,139.99001,135.5,136.41,0.13,87700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-16",132.92,137.28,136.23,4.24,3.21,77600,{"date":1413,"open":889,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",138.42999,131.53,131.99001,-1.87,-1.4,84700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":689,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",137.50999,137.96001,132.758,133.86,-2.6,73000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-11",133.71001,137.61,132.845,137.44,4.64,3.49,71200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-10",132.62,134.36,130,132.8,0.6,0.45,59000,{"date":1447,"open":848,"high":841,"low":1448,"close":1449,"change":566,"percent_change":294,"volume":1450,"transactions":9,"vwap":1449},"2026-03-09",129.46001,132.2,71100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":138,"volume":1458,"transactions":9,"vwap":1456},"2026-03-06",129.84,133.485,127.299,131.52,0.86,81500,{"date":1460,"open":1441,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":527,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",131.25,124.5,130.66,-0.12,260800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":189,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-04",128.99001,131.88,128.48,130.78,2.87,63000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":783,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-03",122.72,128.59,121.5,127.13,1.42,114600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-02",118.38,125.99,118.255,125.35,5.18,4.31,109000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":566,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-27",118.35,120.62,115.71,120.17,0.57,160000,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-26",120.32,117.099998,119.49,0.02,55700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-25",119.33,121,117.71,119.47,0.96,0.81,108500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-24",117,121.36,116.97,118.51,0.75,0.64,112500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":200,"volume":1531,"transactions":9,"vwap":1529},"2026-02-23",118.26,118.4,111.79,117.76,-1.89,259000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-20",111.86,120.46,119.65,7.62,6.8,147200,{"date":1541,"open":1542,"high":1543,"low":27,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",111.25,112.22,112.029999,-0.43,-0.38,124100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1231,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-18",112.81,114.346,111.035004,112.46,0.12,108000,{"date":1557,"open":1517,"high":1517,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-17",111.57,112.32,-4.08,-3.51,126000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1006,"percent_change":1569,"volume":1152,"transactions":9,"vwap":1568},"2026-02-13",118.71,120,116.16,116.4,-0.74,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-12",119.39,120.044998,115.66,117.27,-1.68,-1.41,75300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-11",125.29,125.5,118.69,118.95,-5.41,-4.35,92100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":837,"transactions":9,"vwap":1593},"2026-02-10",123.44,126.89,123.031998,124.36,2.2,1.8,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",121.9,122.88,119.068001,122.16,-0.6,-0.49,89100,{"date":1606,"open":1517,"high":1607,"low":1517,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",124.76,122.76,7.22,6.25,152900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-05",117.14,117.5,113.42,115.54,-1.59,-1.36,123900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":315,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-04",120.64,120.7,112.5,117.13,-2.93,183600,{"date":1630,"open":1631,"high":1631,"low":1625,"close":1632,"change":1633,"percent_change":1576,"volume":1634,"transactions":9,"vwap":1632},"2026-02-03",122.81,120.66,-2.06,244200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1476,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1476},"2026-02-02",123.050003,124.595,121.63,-0.98,-0.79,68900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1181,"percent_change":1618,"volume":1649,"transactions":9,"vwap":1648},"2026-01-30",124.22,125.51,122,123.7,83200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",127.15,127.815,123.526,125.7,-2.07,-1.62,67000,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":984,"volume":1665,"transactions":9,"vwap":1663},"2026-01-28",128.73,125.72,127.77,0.58,61100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1657,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",129.8,130.12199,126.125,127.19,-1.26,65700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-26",127.62,131.67999,126.78,128.81,1.81,1.43,64400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":108,"volume":1690,"transactions":9,"vwap":1688},"2026-01-23",126.27,127.46,122.935,127,0.07,120700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1014,"volume":1697,"transactions":9,"vwap":1695},"2026-01-22",124.88,128.074997,126.93,2.44,51000,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":250,"volume":1704,"transactions":9,"vwap":1702},"2026-01-21",122.79,128.10001,124.49,1.92,99700,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-20",124.6,117.15,122.57,-3.43,-2.72,148500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":527,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-16",125.23,126.36,122.2,126,-0.07,135200,{"date":1722,"open":1723,"high":857,"low":1724,"close":1725,"change":1576,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-15",127.93,125.16,126.089996,-1.31,88800,{"date":1729,"open":1730,"high":1731,"low":1655,"close":1663,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1663},"2026-01-14",130.7,133.34,-2.19,-1.69,142100,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",133.35001,127.365,129.96001,-2.39,-1.81,82200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-12",131,134.39999,132.35001,1.35,1.03,75100,{"date":1752,"open":1753,"high":1754,"low":1745,"close":1745,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1745},"2026-01-09",135.87,138.62801,-4.91,-3.61,84500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-08",134.24001,138.24001,133.32001,135.91,3,2.26,107800,{"date":1768,"open":1769,"high":1770,"low":1745,"close":1771,"change":1772,"percent_change":1265,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",133.64999,136.642,132.91,-0.4,210700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-06",129.63,136.28,129.155,133.31,3.06,2.35,357700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1786},"2026-01-05",124.8,130.25,123.69,6.02,4.85,129500,{"date":1792,"open":1647,"high":1793,"low":1494,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-02",125.4,124.23,2.55,2.1,79100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-31",124.67,126.45,120.22,121.68,-4.05,-3.22,65000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-30",125.55,129.17999,123.88,125.73,0.76,0.61,134500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-29",130.5,131.97,124,124.97,-6.36,-4.84,231500,{"date":1826,"open":1827,"high":841,"low":1828,"close":1829,"change":1214,"percent_change":1830,"volume":1665,"transactions":9,"vwap":1829},"2025-12-26",131.61,130.21001,131.33,-0.58,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-24",132.61,133.49001,131.291,132.10001,-1.11,-0.83,49900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1458,"transactions":9,"vwap":1845},"2025-12-23",135.25,135.343,131.24001,133.21001,-1.92,-1.42,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-22",135.8,137.10001,132.098999,135.13,-1.15,-0.84,86900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1777,"change":1862,"percent_change":336,"volume":1863,"transactions":9,"vwap":1777},"2025-12-19",134.37,137.085007,132.117,2.28,103200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":983,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-18",133.28,135.25999,132.22099,134,0.54,48600,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1866,"change":1513,"percent_change":1814,"volume":1877,"transactions":9,"vwap":1866},"2025-12-17",132.64999,135.815,131.059998,43500,{"date":1879,"open":1880,"high":1881,"low":1441,"close":1882,"change":1883,"percent_change":1444,"volume":1884,"transactions":9,"vwap":1882},"2025-12-16",131.41,133.86501,132.47,0.59,79400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1469,"change":1890,"percent_change":689,"volume":1891,"transactions":9,"vwap":1469},"2025-12-15",137.039993,138.5,131.765,-4.89,84200,{"date":1893,"open":1894,"high":1895,"low":1762,"close":1896,"change":61,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-12",135.33,137.78999,136.77,0.88,112200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1168,"percent_change":118,"volume":1905,"transactions":9,"vwap":1904},"2025-12-11",133.98,136,133.56,135.58,56100,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1749,"volume":1913,"transactions":9,"vwap":1911},"2025-12-10",132.73,134.92,131.78999,134.070007,1.37,47200,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":983,"percent_change":1920,"volume":1128,"transactions":9,"vwap":1919},"2025-12-09",131.39999,133.81,131.018005,132.7,0.55,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-08",132.89999,136.158,130.91,131.98,-0.68,-0.51,88300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-05",136.74001,137.22,131.94,132.66,-4.19,-3.06,69500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1505,"transactions":9,"vwap":1944},"2025-12-04",134.35001,138.269,133.285,136.85001,2.69,2.01,{"date":1948,"open":1949,"high":1950,"low":1745,"close":1951,"change":1366,"percent_change":620,"volume":1952,"transactions":9,"vwap":1951},"2025-12-03",132.42999,135.003006,134.16,38800,{"date":1954,"open":1779,"high":889,"low":1955,"close":1956,"change":1957,"percent_change":1602,"volume":1958,"transactions":9,"vwap":1956},"2025-12-02",132.42,132.86,-0.8,74800,{"date":1960,"open":1880,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":222,"volume":1965,"transactions":9,"vwap":1963},"2025-12-01",134.515,130.14,133.66,1.76,127900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1334,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-28",131.59,133.565,131.55,131.89999,-0.32,30700,{"date":1975,"open":1976,"high":1869,"low":1977,"close":1978,"change":446,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-26",132.56,131.728,132.32001,-0.5,50500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-25",134.14,135.13499,130.050003,132.99001,-2.58,-1.9,109800,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1912,"percent_change":90,"volume":1995,"transactions":9,"vwap":1994},"2025-11-24",133.52,137.16499,135.57001,88900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":103,"percent_change":1813,"volume":2002,"transactions":9,"vwap":2001},"2025-11-21",134.89999,135.085999,131.17999,134.2,72100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":679,"volume":2010,"transactions":9,"vwap":2008},"2025-11-20",139.21001,141.020004,132.88,133.19,-4.77,62200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1423,"change":1522,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1423},"2025-11-19",137.94,140.28999,136.588,0.47,66500,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":1703,"volume":2024,"transactions":9,"vwap":2022},"2025-11-18",132.81,138.78999,137.32001,2.59,95600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-17",140.089996,141.785,134.42,134.73,-5.93,-4.22,91900,{"date":2035,"open":2036,"high":2037,"low":1869,"close":2038,"change":1135,"percent_change":1765,"volume":2039,"transactions":9,"vwap":2038},"2025-11-14",134.85001,143.36,140.66,74700,{"date":2041,"open":1888,"high":2042,"low":2043,"close":2044,"change":1174,"percent_change":262,"volume":2045,"transactions":9,"vwap":2044},"2025-11-13",139.86501,136.71001,137.55,65100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":133,"volume":2053,"transactions":9,"vwap":2051},"2025-11-12",139.25999,141.44,137.52,139.95,1.09,43600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1095,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1095},"2025-11-11",139.72,140.89999,138.41,-0.86,-0.62,57200,{"date":2063,"open":2064,"high":738,"low":2065,"close":2056,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2056},"2025-11-10",146.89999,138.66,-2.16,-1.52,106300,{"date":2070,"open":2071,"high":2072,"low":1441,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-07",135.3,142.60001,141.88,4.89,3.57,438800,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-06",143.5,134.32001,136.99001,-5.76,-4.04,175300,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-05",141.28,147.020004,142.75,2.37,1.69,94200,{"date":2094,"open":2095,"high":2096,"low":914,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-04",147.039993,147.14,140.38,-8.95,-5.99,165200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-03",153.50999,154.050003,148.63,149.33,-4.33,-2.82,117900,{"date":2111,"open":2112,"high":2113,"low":544,"close":2114,"change":2115,"percent_change":1689,"volume":2116,"transactions":9,"vwap":2114},"2025-10-31",155.89999,157.83,153.66,0.11,111400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1144,"volume":1856,"transactions":9,"vwap":2121},"2025-10-30",156.49001,156.985,153.55,-2.94,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2119,"change":316,"percent_change":2127,"volume":1450,"transactions":9,"vwap":2119},"2025-10-29",158.42,154,-1.34,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-28",155.78,160.23,158.62,1.85,1.18,77300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-27",158.53,160.78999,156.42,156.77,-0.45,-0.29,58600,{"date":2146,"open":2147,"high":656,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-24",158.39999,157.22,2.36,1.52,68200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-23",153.64999,156.46001,153.059998,154.86,1.21,0.79,81900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2154,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2154},"2025-10-22",156.39999,156.5,151.24001,-1.76,-1.13,86600,{"date":2170,"open":2171,"high":2171,"low":2172,"close":1302,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1302},"2025-10-21",159.64,154.94,-3.71,-2.33,102800,{"date":2177,"open":762,"high":2178,"low":2179,"close":2180,"change":767,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-20",164.8,158.384,159.12,-1.95,83400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-17",167.89999,161.41,162.28999,-3.16,-1.91,95200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-16",170.89999,172,163.7,165.45,-4.24,-2.5,123100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":462,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":462},"2025-10-15",172.24001,174.95,169.64999,-2.29,-1.33,145900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1371,"percent_change":1366,"volume":2214,"transactions":9,"vwap":2213},"2025-10-14",168.55,172.67999,167.235,171.98,132900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-13",168,170.47,166.41,169.77,6.45,3.95,89300,{"date":2225,"open":2226,"high":16,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-10",171.020004,163.020004,163.32001,-7.51,-4.4,194300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-09",170.10001,174.36,169.80901,170.83,1.54,0.91,202200,{"date":2242,"open":2243,"high":2244,"low":334,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-08",170.14999,170.67,169.28999,-0.82,-0.48,161600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-07",168.080002,170.36,164.054993,170.11,1.935,1.15,171200,{"date":2259,"open":2260,"high":2261,"low":2217,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-06",171.070007,172.146,168.175,-2.635,-1.54,67400,{"date":2267,"open":2268,"high":16,"low":2269,"close":2270,"change":2271,"percent_change":74,"volume":2272,"transactions":9,"vwap":2270},"2025-10-03",172.059998,168.22,170.81,-1.86,146700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":785,"transactions":9,"vwap":2278},"2025-10-02",169.11,174.72,165.67,172.67,6.36,3.82,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-01",169.82001,172.57401,166.059998,166.31,-5.82,-3.38,105600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1855,"percent_change":1603,"volume":1898,"transactions":9,"vwap":2295},"2025-09-30",176.10001,177.14999,170.44901,172.13,{"date":2297,"open":18,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-29",176.86501,171.3,172.97,-0.59,-0.34,135000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-26",171.21001,174.49001,170.080002,173.56,2.83,1.66,76400,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":355,"volume":2319,"transactions":9,"vwap":2317},"2025-09-25",167.56,171.25999,170.73,0.69,66100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1641,"volume":2199,"transactions":9,"vwap":2325},"2025-09-24",172.62,176.41,167.91,170.039993,-1.355,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2149,"volume":2333,"transactions":9,"vwap":2331},"2025-09-23",167.77,172.897,171.395,3.945,108600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-22",170,171.85699,165.33,167.45,-2.44,-1.44,108900,{"date":2344,"open":2345,"high":2346,"low":371,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-19",167.52,169.99001,169.89,3.46,2.08,109700,{"date":2352,"open":2353,"high":2354,"low":2219,"close":2355,"change":1174,"percent_change":1847,"volume":2356,"transactions":9,"vwap":2355},"2025-09-18",169.71001,172.588,166.42999,102500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-17",166,171.701,165.89999,168.83,2.86,1.72,116000,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1522,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",163.88,167.806,163.59,165.97,1.06,75000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":548,"percent_change":1402,"volume":1072,"transactions":9,"vwap":2379},"2025-09-15",164.89999,168.825,163.79601,164.91,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":801,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-12",162.21001,165.39999,160.94501,164.69,1.73,84800,{"date":2389,"open":2277,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-11",166.2,160.065994,161.89,-3.78,-2.28,111200,{"date":2397,"open":2398,"high":2399,"low":2178,"close":2277,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2277},"2025-09-10",167,168.75,-1.17,-0.7,93000,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":1435,"volume":2409,"transactions":9,"vwap":2407},"2025-09-09",163.89999,167.686,166.84,5.63,96700,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-08",171.42,160.77,161.21001,-8.25,-4.87,116600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1040,"percent_change":1733,"volume":1403,"transactions":9,"vwap":2423},"2025-09-05",173.059998,173.98399,165.12,169.46001,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1048,"percent_change":1089,"volume":2430,"transactions":9,"vwap":2429},"2025-09-04",173.12,175.089005,171.27,172.38,53200,{"date":2432,"open":2433,"high":2434,"low":2204,"close":2435,"change":200,"percent_change":1104,"volume":2436,"transactions":9,"vwap":2435},"2025-09-03",177.029999,181.884,172.69,148800,{"date":2438,"open":290,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1014,"volume":1562,"transactions":9,"vwap":2441},"2025-09-02",174.55,164.12199,174.27,3.35,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-29",175.21001,175.991,170.63,170.92,-4.48,-2.55,91100,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-28",174.28,176.326,173.8,175.39999,1.45,0.83,95100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1048,"volume":2468,"transactions":9,"vwap":2466},"2025-08-27",173.91,177,173.17,173.95,-0.54,94400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2307,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2307},"2025-08-26",171.85001,175.78999,170.098007,2.89,1.68,101700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1577,"volume":2484,"transactions":9,"vwap":2482},"2025-08-25",174,175.44,170.99001,171.60001,-2.45,85100,{"date":2486,"open":220,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1928,"volume":2491,"transactions":9,"vwap":2489},"2025-08-22",178.35001,171.174,174.050003,-0.9,104500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2203,"change":1480,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2203},"2025-08-21",173.31,178.061005,171.582,0.82,82100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-20",168.86,174.33,164.020004,173.53,4.3,2.54,130100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-19",172.17,173.821,167.7,169.23,-3.63,-2.1,94300,{"date":2518,"open":2519,"high":2520,"low":219,"close":2521,"change":1245,"percent_change":1120,"volume":2522,"transactions":9,"vwap":2521},"2025-08-18",172.39999,176.45,172.86,141400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-15",173.96001,174.985,171.063004,171.89,-0.97,-0.56,55100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2521,"change":2537,"percent_change":1569,"volume":2538,"transactions":9,"vwap":2521},"2025-08-14",172.16,175.49699,171.059998,-1.29,61700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1756,"volume":2546,"transactions":9,"vwap":2544},"2025-08-13",181,181.99899,174.14,174.14999,-6.52,99300,{"date":2548,"open":2549,"high":2550,"low":402,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-12",175.3,182,180.67,5.67,3.24,109100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":18,"change":386,"percent_change":2560,"volume":2561,"transactions":9,"vwap":18},"2025-08-11",180.89999,181.153,172.58,-1.85,226500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-08",187.31,187.481,176.87,178.28999,-7.66,-4.12,130400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1936,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-07",190.41,192.71201,185,185.95,-2.2,120600,{"date":2580,"open":2581,"high":177,"low":2582,"close":2583,"change":1113,"percent_change":160,"volume":2584,"transactions":9,"vwap":2583},"2025-08-06",190.39999,189,190.14,142300,{"date":2586,"open":2587,"high":2588,"low":2575,"close":2589,"change":1521,"percent_change":128,"volume":1016,"transactions":9,"vwap":2589},"2025-08-05",188.59,189.89999,188.75,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-04",184.27,191.97701,188,5.83,3.2,148400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-01",181.5,184.265,177.64999,182.17,-3.645,-1.96,154900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-31",178.53999,186.23,176.99001,185.815,8.635,4.87,234200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2167,"volume":2623,"transactions":9,"vwap":2621},"2025-07-30",180,180.35001,174.62,177.17999,-2.03,101900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-29",176.95,180.75999,175.54601,179.21001,3.63,2.07,133100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":487,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-28",173.89,177.089996,171.33,175.58,1.65,122600,{"date":2642,"open":2317,"high":2643,"low":2644,"close":249,"change":2645,"percent_change":2646,"volume":2476,"transactions":9,"vwap":249},"2025-07-25",172.88499,167.070007,2.18,1.28,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2158,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-24",171.39999,171.909,168.69,170.55,0.71,98100,{"date":2656,"open":2371,"high":2657,"low":2371,"close":2658,"change":2659,"percent_change":2133,"volume":2660,"transactions":9,"vwap":2658},"2025-07-23",171.12,169.34,3.07,97500,{"date":2662,"open":18,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-22",176.52,165.003006,166.27,-10.57,-5.98,201000,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":943,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-21",178.85001,182.67999,175.72099,176.84,-1.12,293800,{"date":2678,"open":2679,"high":2680,"low":2194,"close":2671,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2671},"2025-07-18",173.73,179.050003,7.43,4.33,264100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2412,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2412},"2025-07-17",159.98,172.98,159.817,12.09,7.59,331400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2090,"volume":2699,"transactions":9,"vwap":2697},"2025-07-16",156,159.35001,153.52699,159.33,3.69,150300,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1764,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-15",152.64,156.25999,150.8,155.64,1.97,146900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2702,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2702},"2025-07-14",145.92999,152.82001,145.246,7.28,5.01,200900,{"date":2717,"open":1307,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-11",146.5,143.042007,145.36,-0.05,-0.03,104300,{"date":2725,"open":2726,"high":1356,"low":2072,"close":1203,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":1203},"2025-07-10",144.059998,1.89,1.32,88700,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1522,"percent_change":1444,"volume":2736,"transactions":9,"vwap":2735},"2025-07-09",142.56,145.94,141.133,143.52,113900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1094,"change":2742,"percent_change":428,"volume":2743,"transactions":9,"vwap":1094},"2025-07-08",140.50999,143.44,138.85001,3.43,146400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2748,"change":2749,"percent_change":2750,"volume":877,"transactions":9,"vwap":2748},"2025-07-07",142.21001,144.42799,139.45,-3.88,-2.71,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":1310,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-07-03",142.39,144.59,141.72501,143.33,2.72,329300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-07-02",143.14,144.94,137.22501,139.53,-2.41,-1.7,224100,{"date":2769,"open":890,"high":1062,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-01",141.905,141.94,-4.11,-2.81,225800,{"date":2776,"open":1148,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":1015,"volume":2781,"transactions":9,"vwap":2779},"2025-06-30",146.33,143.080002,146.050003,1.99,187200,{"date":2783,"open":2784,"high":881,"low":2785,"close":2726,"change":2467,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2726},"2025-06-27",144.53,141.60001,-0.37,1470700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":1148,"change":2793,"percent_change":90,"volume":2794,"transactions":9,"vwap":1148},"2025-06-26",144,146.416,142.28,1.46,144600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2761,"change":2800,"percent_change":1418,"volume":2801,"transactions":9,"vwap":2761},"2025-06-25",145.39999,145.85001,141.11501,-2.035,121700,{"date":2803,"open":2804,"high":2096,"low":2805,"close":2806,"change":2807,"percent_change":1311,"volume":2808,"transactions":9,"vwap":2806},"2025-06-24",143.47,143.345,145.175,3.635,197100,{"date":2810,"open":2811,"high":2812,"low":1141,"close":880,"change":819,"percent_change":1781,"volume":2813,"transactions":9,"vwap":880},"2025-06-23",139.44,142.5,168700,{"date":2815,"open":2057,"high":2816,"low":1141,"close":2817,"change":2818,"percent_change":2067,"volume":2819,"transactions":9,"vwap":2817},"2025-06-20",142.756,138.28999,-2.14,146000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1159,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-18",149.12,150.067001,138.7,140.42999,-6.54,247000,{"date":2829,"open":729,"high":2830,"low":1354,"close":808,"change":925,"percent_change":497,"volume":2831,"transactions":9,"vwap":808},"2025-06-17",157.2,163700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2553,"volume":2084,"transactions":9,"vwap":2837},"2025-06-16",150.89999,158.47099,150.50999,151.81,4.76,{"date":2840,"open":545,"high":557,"low":2733,"close":2841,"change":766,"percent_change":679,"volume":2842,"transactions":9,"vwap":2841},"2025-06-13",147.050003,86700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":1215,"transactions":9,"vwap":2848},"2025-06-12",147.89999,152.94,146.25,152.32001,6.07,4.15,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2847,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2847},"2025-06-11",152.5,153.817,144.32001,-6.21,-4.07,143700,{"date":2860,"open":545,"high":2861,"low":2862,"close":2863,"change":731,"percent_change":732,"volume":2864,"transactions":9,"vwap":2863},"2025-06-10",153.020004,148.72,152.46001,109600,{"date":2866,"open":2867,"high":2868,"low":524,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-09",155.95,157.67101,149.44,-6.49,-4.16,158700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1512,"percent_change":836,"volume":2451,"transactions":9,"vwap":2878},"2025-06-06",155.5,158.070007,153.53999,155.92999,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":783,"volume":2886,"transactions":9,"vwap":2884},"2025-06-05",153.39999,156.24001,151.60001,154.97,2.71,132300,{"date":2888,"open":2889,"high":2890,"low":615,"close":2891,"change":2892,"percent_change":2893,"volume":2632,"transactions":9,"vwap":2891},"2025-06-04",156.53,158.856,152.25999,-4.96,-3.15,{"date":2895,"open":2896,"high":2896,"low":2897,"close":2148,"change":2898,"percent_change":2899,"volume":2175,"transactions":9,"vwap":2148},"2025-06-03",162.25999,156.73,-3.36,-2.09,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-02",163.0099945,164,159,160.58,-5.31,-3.2,176200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":251,"percent_change":1120,"volume":2915,"transactions":9,"vwap":2914},"2025-05-30",164.72,166.49001,162.31,165.89,157600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-29",169.63,172.899,163.71001,164.97,-1.73,-1.04,154600,{"date":2926,"open":1218,"high":2317,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-28",161.46001,166.7,10.09,6.44,219300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-27",172.39,173.408,155.181,156.61,-12.39,-7.33,286000,{"date":2942,"open":2943,"high":219,"low":2944,"close":394,"change":2945,"percent_change":1144,"volume":844,"transactions":9,"vwap":394},"2025-05-23",168.67,168.28999,-3.245,{"date":2947,"open":2948,"high":2464,"low":2949,"close":2950,"change":2951,"percent_change":767,"volume":2952,"transactions":9,"vwap":2950},"2025-05-22",176.13,172.089996,172.245,-5.645,163300,{"date":2954,"open":2955,"high":2575,"low":2956,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-21",182.94,177.0050049,177.89,-5.18,-2.83,185000,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-20",179.83,184.828,179.69,183.070007,2.79,1.55,164600,{"date":2971,"open":2479,"high":2972,"low":2479,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-19",180.66,180.28,4.28,2.43,142200,{"date":2978,"open":2979,"high":2980,"low":2979,"close":413,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":413},"2025-05-16",171.77,181.14,5.75,3.38,114700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":68,"percent_change":2990,"volume":1097,"transactions":9,"vwap":2989},"2025-05-15",168.96001,172.455,167.812,170.25,0.53,{"date":2992,"open":2405,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-14",169.5,162.494,169.35001,5.74,3.51,134200,{"date":3000,"open":656,"high":2178,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-13",159.89999,163.61,3.4,2.12,155200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":973,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":973},"2025-05-12",159.24001,161,156.339,4.14,2.65,145300,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":128,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-09",155.91,157.25,153.83,156.070007,0.26,36300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":731,"volume":3029,"transactions":9,"vwap":3027},"2025-05-08",153.36,157.99001,152.49001,155.67,4.56,72400,{"date":3031,"open":3032,"high":3033,"low":3032,"close":3034,"change":1136,"percent_change":1168,"volume":3035,"transactions":9,"vwap":3034},"2025-05-07",148.44,152.10001,151.11,46800,{"date":3037,"open":3038,"high":3039,"low":535,"close":3040,"change":1402,"percent_change":417,"volume":3041,"transactions":9,"vwap":3040},"2025-05-06",146.64,149.31,148.86,49800,{"date":3043,"open":3044,"high":3045,"low":890,"close":3046,"change":1135,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-05",145.27,149.74001,148.73,2.14,61900,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-02",143.13,146.957,142.41,145.62,3.775,2.66,84600,{"date":3059,"open":1364,"high":890,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-01",141.57001,141.845,-0.985,-0.69,63300,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-04-30",142.089996,143.44299,138.99001,142.83,-1.57,-1.09,66900,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":3081,"volume":3082,"transactions":9,"vwap":3079},"2025-04-29",146.36,146.62,143.735,144.39999,-1.46,-1,70000,{"date":3084,"open":3079,"high":3085,"low":3086,"close":1059,"change":3087,"percent_change":1015,"volume":3088,"transactions":9,"vwap":1059},"2025-04-28",147.046997,140.5,1.98,37900,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":2793,"percent_change":1749,"volume":3095,"transactions":9,"vwap":3094},"2025-04-25",142.27,146.19901,142.050003,143.88,58400,{"date":3097,"open":904,"high":3098,"low":3099,"close":1322,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":1322},"2025-04-24",143.315,137.46001,5.1,3.71,98300,{"date":3104,"open":1141,"high":3105,"low":3106,"close":2022,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":2022},"2025-04-23",142.2,136.53,4.39,3.3,90400,{"date":181,"open":3111,"high":3112,"low":3111,"close":3113,"change":3114,"percent_change":1289,"volume":3115,"transactions":9,"vwap":3113},128,134.30299,132.92999,4.93,70900]