[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRPT":3,"homepage-market-summary":31,"stock-historical-FRPT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRPT","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},"Freshpet, Inc.","Nasdaq",null,"GRAIN MILL PRODUCTS","Freshpet produces and sells premium fresh pet food through its company-owned refrigerators placed in grocery, mass and club, pet specialty, and natural stores. Freshpet primarily targets dogs (likely representing well north of 90% of sales), with cats and treats nascent contributors. Geographically, the company's home US market, where all its food is produced, accounts for nearly all of sales, with exports to Canada, the United Kingdom, and other European countries being very small contributors.","1,288","Bedminster, NJ",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},60.26,58.51,61.44,57.835,57.72,2.54,4.4,1209179.481734,21787,60.3651,86,46.45,1406013.190628468,34.9,2992,{"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},89.8,1397731,510171797.657117,-16.7,"2025-04-22",[183,184,194,205,216,227,238,249,260,270,280,290,300,311,321,332,343,354,364,373,384,394,405,416,427,438,449,460,470,481,491,500,511,520,529,539,549,558,568,578,589,600,611,622,633,643,652,661,672,683,694,704,715,725,736,744,753,761,769,777,786,795,804,811,820,828,836,842,851,859,866,875,884,892,901,908,916,925,933,942,950,959,968,977,986,994,1002,1010,1018,1026,1035,1044,1050,1058,1066,1072,1079,1088,1096,1104,1112,1121,1130,1138,1147,1156,1165,1174,1181,1189,1197,1205,1213,1221,1228,1237,1246,1253,1260,1266,1274,1281,1289,1298,1307,1316,1324,1331,1339,1346,1353,1362,1369,1376,1385,1391,1400,1407,1415,1424,1433,1441,1449,1458,1467,1476,1485,1493,1502,1510,1517,1526,1533,1539,1547,1555,1562,1570,1579,1587,1595,1601,1609,1618,1625,1632,1639,1646,1653,1660,1665,1673,1680,1687,1693,1699,1706,1713,1721,1729,1737,1743,1751,1757,1766,1773,1781,1788,1795,1800,1807,1814,1821,1828,1835,1842,1849,1855,1862,1870,1876,1881,1889,1895,1904,1912,1918,1924,1932,1940,1947,1954,1960,1967,1971,1978,1985,1994,2002,2009,2015,2022,2030,2036,2042,2048,2054,2061,2068,2074,2082,2090,2096,2102,2109,2116,2123,2130,2138,2145,2152,2161,2169,2176,2184,2188,2195,2203,2211,2218,2227,2234,2242,2249,2257,2266,2273,2280,2288,2296,2303,2309,2316,2320,2328,2337,2344,2350,2356,2365,2373,2379,2384,2391,2396,2401,2408,2415,2422,2431,2437,2442,2449,2454,2462,2471,2475,2482,2489,2496,2503,2509,2517,2524,2533,2541,2548,2555,2561,2567,2572,2580,2587,2595,2602,2608,2615,2621,2628,2635,2640,2647,2654,2663,2671,2677,2683,2690,2695,2700,2706,2714,2721,2728,2736,2743,2749,2756,2764,2772,2779,2786,2795,2802,2809,2816,2822,2829,2834,2841,2850,2857,2864,2872,2880,2887,2893,2902,2911,2919,2928,2936,2943,2949,2955,2961,2968,2976,2983,2988,2997,3005,3013,3021,3027],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",57.08,58.64,57,0.16,0.28,1106849.175784,20284,57.7788,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.47,57.79,56.605,57.56,0.41,0.72,844909.966058,19425,57.436,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",56.67,57.865,56.12,57.15,-0.02,-0.03,936655.369041,18845,56.8782,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",56.83,57.53,56,57.17,-0.74,-1.28,759163.411557,15774,57.0092,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",58.27,58.39,56.3514,57.91,-0.4,-0.69,1042343.76473,18809,57.3881,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",59.47,59.935,57.77,58.31,-0.9,-1.52,812051.398046,16850,58.3344,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",60.13,60.74,59.03,59.21,-0.92,-1.53,917068.924133,20732,59.5768,{"date":261,"open":262,"high":263,"low":264,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",62.13,62.58,59.83,-1.24,-2.02,1197753.843515,21906,60.4682,{"date":271,"open":18,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",63.07,61.31,61.37,-0.07,-0.11,1218467.590439,22686,62.0229,{"date":281,"open":282,"high":283,"low":284,"close":18,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",61.16,62.26,60.555,-0.13,-0.21,1639560.346883,21094,61.387,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":222,"volume":297,"transactions":298,"vwap":299},"2026-09-17",63.28,63.38,61.04,61.57,-0.46,1121814.684592,21818,61.774,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",61.85,63.17,61.1,62.03,-0.66,-1.05,1065745.692092,21086,62.2427,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":74,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",63.67,63.81,62.145,62.69,-1.69,1061828.340024,19187,62.7058,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",64.45,66,63.66,63.77,0.03,0.05,870369.329446,21344,64.3802,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",65.52,66.75,63.37,63.74,-1.43,-2.19,1090691.823449,20487,64.6882,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",66.5,67.24,65.04,65.17,-2.04,-3.04,1383524.963531,24928,65.9381,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":275,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",66.85,69.84,66.78,67.21,-0.1,1089752.975483,21482,68.1185,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",70.27,67.28,-2.96,-4.21,941827.315423,18586,68.2235,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",68.91,71.13,68.79,70.24,0.56,0.8,763398.376556,17088,70.2213,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":256,"volume":391,"transactions":392,"vwap":393},"2026-09-03",71.4,71.74,68.23,69.68,-1.085,1222221.342435,22479,69.5393,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",70.3,72.1876,69.89,70.765,0.455,0.65,820119.788193,15908,71.1784,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",70.07,70.93,69.21,70.31,0.45,0.64,1000376.574536,20192,70.2304,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",70.04,71.5,69.41,69.86,-0.96,-1.36,1430906.167994,22199,70.0331,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",72.33,73.28,70.26,70.82,-1.96,-2.69,1118507.039239,19718,71.0679,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",74.12,74.13,71.715,72.78,-2.11,-2.82,1254757.301107,21015,72.4855,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",75.4,75.765,74.11,74.89,-0.51,-0.68,904691.677288,18436,74.7468,{"date":461,"open":462,"high":463,"low":464,"close":451,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",76.44,76.595,74.365,-1.15,-1.5,987245.429558,16960,75.3913,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",74.03,77.13,73.67,76.55,2.585,3.49,1428016.393928,23562,76.2753,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":341,"vwap":490},"2026-08-21",74.34,74.6,72.98,73.965,-0.165,-0.22,1077074.009896,73.9136,{"date":492,"open":493,"high":494,"low":495,"close":441,"change":244,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",73.9,75.515,73.73,-1.2,1360000.779198,20550,74.4289,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",73.58,75.63,72.85,75.03,2.4,3.3,1334372.858666,19964,74.9685,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":211,"percent_change":212,"volume":517,"transactions":518,"vwap":519},"2026-08-18",72.79,73.26,71.87,72.63,711393.113901,15855,72.7899,{"date":521,"open":522,"high":523,"low":386,"close":524,"change":276,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",71.855,74.15,72.65,-0.15,1204834.923589,22696,72.8308,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":327,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",72.82,73.66,72.23,72.76,0.04,1028480.560649,17617,72.9359,{"date":540,"open":541,"high":474,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",72.54,71.77,72.73,0.42,0.58,764052.917321,17089,72.7096,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":379,"percent_change":133,"volume":555,"transactions":556,"vwap":557},"2026-08-12",71.79,73.3,70.64,72.31,1130045.099904,20810,72.4278,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",67.41,73.17,71.75,3.98,5.87,1799871.237463,31541,71.4641,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",66.2,69.24,67.77,0.86,1.29,1071308.862653,23354,68.1133,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",67.16,67.97,66.16,66.91,0.18,0.27,906887.031077,21370,67.1389,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",68.33,70.005,66.55,66.73,-4.74,-6.63,1895069.460972,37919,67.5652,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",66.6,74.04,64.9501,71.47,9.09,14.57,6429979.197794,72068,70.7952,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",60.12,63.59,59.71,62.38,2.76,4.63,2146020.481328,32609,62.2017,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",60,60.715,57.57,59.62,0.08,0.13,2004099.655313,23762,59.4963,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":496,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",60.54,61.4,59.19,59.54,-1.98,722273.461962,15275,59.9172,{"date":644,"open":645,"high":646,"low":647,"close":252,"change":496,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",60.8,61.095,58.6,-1.94,725804.284816,16030,60.1911,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":201,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",60.55,62.73,61.94,1.18,899673.473726,20022,61.9179,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",60.94,62.615,60.15,61.22,1.72,2.89,1095541.238827,19525,61.5472,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",58.43,60.53,58.155,59.5,1.96,3.41,997057.257218,18103,59.6163,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",56.14,58.08,55.37,57.54,0.88,1.55,1057909.613539,22807,57.3855,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":307,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",57.12,58.89,56.33,56.66,-1.82,892973.104536,16479,57.0603,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",58.62,58.805,57.01,57.71,-0.91,-1.55,782621.453925,17038,57.6811,{"date":716,"open":717,"high":718,"low":719,"close":706,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",56.69,58.8799,56.3425,1.67,2.93,1114399.630082,20791,58.0671,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",56.97,57.31,55.895,56.95,0.31,0.55,770155.461968,15690,56.8472,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":455,"volume":743,"transactions":9,"vwap":741},"2026-07-17",56.41,57.78,54.47,56.64,-0.29,1163700,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",56.92,57.99,56.37,56.93,0.7,1.24,829700,{"date":754,"open":755,"high":626,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",55.040001,54.685,56.23,2,3.69,1007700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":317,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-14",55.59,55.95,53.86,54.23,-3.02,845000,{"date":770,"open":771,"high":230,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",53.61,53.55,55.92,2.3,4.29,1699500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",55.61,55.99,53.48,53.62,-1.85,-3.34,818700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",53.67,56.099998,53.02,55.47,1.22,2.25,978600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",54.049999,54.86,52.375,54.25,-0.26,-0.48,1649700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":544,"percent_change":133,"volume":810,"transactions":9,"vwap":809},"2026-07-07",55.07,55.9,53.535,54.51,1356800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",56.31,56.45,53.23,54.09,-2.29,-4.06,1470100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":148,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-02",56.75,57.81,54.96,56.38,0.68,1918800,{"date":829,"open":830,"high":831,"low":832,"close":220,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":220},"2026-07-01",59.2,60.63,52.215,-3.12,-5.28,2955000,{"date":837,"open":654,"high":654,"low":838,"close":839,"change":245,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-30",58.18,59.12,-2.51,1801900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",57.93,60.78,57.63,60.64,3.21,5.59,1918000,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",52.545,57.87,57.43,4.05,7.59,2403000,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":412,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-25",52.6,54.075001,53.38,1.21,976900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",53.42,54.53,51.68,52.74,-0.63,-1.18,1289000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",51.39,53.445,51.13,53.37,2.45,4.81,1345100,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",55.49,50.5,50.92,-4.09,-7.44,2159300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",56.34,56.86,54.77,55.0099983,-0.65,-1.17,1633800,{"date":902,"open":903,"high":844,"low":904,"close":905,"change":338,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",56.85,55.35,55.66,-2.5,960900,{"date":909,"open":910,"high":626,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",54.45,54.094002,57.09,2.6,4.77,1346100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",53.45,55.6,53.055,54.49,1.83,3.48,1440200,{"date":926,"open":927,"high":781,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",52.15,51.5,52.66,0.44,0.84,779000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",50.23,52.91,49.451,52.22,1.62,3.2,1228700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":74,"volume":949,"transactions":9,"vwap":947},"2026-06-10",51.080002,52.029999,50.439,50.6,-0.55,1352900,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",51.61,53.46,50.825,51.15,-0.25,-0.49,1177800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",49.28,52.37,48.65,51.4,1.66,3.34,1854000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",49.58,50.41,48.49,49.74,0.52,1.06,1561600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",50.4,51.21,48.0099983,49.22,-0.78,-1.56,1614500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":190,"volume":993,"transactions":9,"vwap":991},"2026-06-03",49.88,51.17,49,50,0.14,1800100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":930,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",49.23,50.67,47.505,49.86,0.89,1559900,{"date":1003,"open":1004,"high":954,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",50.62,48.92,49.42,-2.18,-4.22,1656200,{"date":1011,"open":1012,"high":953,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",52.92,51.45,51.6,-1.49,-2.81,1415800,{"date":1019,"open":1020,"high":771,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",51.72,51.36,53.09,0.76,1.45,1473100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",50.99,52.72,50.7,52.33,1.33,2.61,2407900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",51.66,52.099998,50.57,51,-0.58,-1.12,1934700,{"date":1045,"open":1046,"high":1047,"low":991,"close":1048,"change":190,"percent_change":732,"volume":1049,"transactions":9,"vwap":1048},"2026-05-22",51.18,51.62,51.58,1708600,{"date":1051,"open":1040,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-21",51.7,48.965,51.3,2.95,6.1,2691200,{"date":1059,"open":1060,"high":1061,"low":27,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",47.52,48.66,48.35,0.96,2.03,2162000,{"date":1067,"open":963,"high":961,"low":1068,"close":1069,"change":1070,"percent_change":339,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",47,47.39,-1.06,1616500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":244,"percent_change":700,"volume":1078,"transactions":9,"vwap":1077},"2026-05-18",50.040001,51.83,47.84,48.45,1548100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",49.09,49.95,47.81,49.35,0.01,0.02,1362000,{"date":1089,"open":1090,"high":887,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",48.64,48.55,49.34,0.71,1.46,2085300,{"date":1097,"open":1098,"high":879,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",50.63,47.95,48.63,-2.64,-5.15,2221000,{"date":1105,"open":1106,"high":962,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",50.16,49.57,51.27,1.63,3.28,2078400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-11",52.85,53.365,49.575,49.64,-3.44,-6.48,1888300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-08",55.79,55.89,52.13,53.080002,-2.79,-4.99,1869800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":667,"volume":1137,"transactions":9,"vwap":1135},"2026-05-07",56.99,57.94,55.3,55.87,0.945,2859600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",61.88,62,52.725,54.925,-5.245,-8.72,4818000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",63.55,64.28,60.080002,60.17,-3.39,-5.33,2040100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",62.99,65,61.97,63.56,-1.59,-2.44,1195400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",67.38,67.96,64.92,65.15,-2.23,-3.31,951800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1167,"change":751,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1167},"2026-04-30",66.51,67.81,65.76,1.87,952800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":54,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",65.16,66.4,64.84,66.14,0.75,1035500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":731,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",65.46,66.49,64.8,65.65,0.2,648000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1070,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",66.050003,67.59,64.85,65.45,-0.7,847500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":68,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",65.64,66.36,64.6,66.15,0.59,889800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":233,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",66.12,66.84,63.31,65.56,-0.61,1041500,{"date":1222,"open":1207,"high":1223,"low":1224,"close":1225,"change":118,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",67.165,65.5,65.96,1.74,928300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",68.040001,68.71,64.35,64.83,-3.29,-4.83,1342900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",69.19,69.67,67.58,68.12,-1.38,-1.99,877500,{"date":1247,"open":572,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":848,"volume":1252,"transactions":9,"vwap":1250},"2026-04-17",71.99,66.345,69.5,2.16,1700600,{"date":1254,"open":1255,"high":1256,"low":345,"close":1257,"change":1258,"percent_change":444,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",68.465,69.53,67.34,-1.45,994000,{"date":1261,"open":1262,"high":357,"low":1263,"close":377,"change":1264,"percent_change":296,"volume":1265,"transactions":9,"vwap":377},"2026-04-15",69.34,67.53,-0.32,851500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":573,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",68.39,69.74,67.88,69.11,1.26,1010600,{"date":1275,"open":1202,"high":1276,"low":1150,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",68.35,68.25,3.45,5.32,1179500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1193,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1193},"2026-04-10",65.88,67,64.065002,-1.83,-2.75,1198700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",64.61,67.18,63.2,66.63,1.6,2.46,1242900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",66.19,67.23,63.955,65.029999,1.99,3.16,2042500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-07",58.69,63.41,57.775,63.040001,4.03,6.83,2186200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":306,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",59.53,59.88,57.060001,59.0099983,-0.39,1219400,{"date":1325,"open":1321,"high":1326,"low":1327,"close":1328,"change":456,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",61.285,58,59.4,-1.13,1514600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1151,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1151},"2026-04-01",58.44,60.85,56.8,1.12,1.9,1708500,{"date":1340,"open":1341,"high":615,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",56.6,58.96,2.36,4.17,1065100,{"date":1347,"open":699,"high":1348,"low":1349,"close":1341,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1341},"2026-03-30",57.67,56.0099983,0.67,1.2,1199300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-27",58.78,59.049999,55.7,55.93,-2.86,-4.86,1446200,{"date":1363,"open":1364,"high":613,"low":1365,"close":1366,"change":1367,"percent_change":1007,"volume":1368,"transactions":9,"vwap":1366},"2026-03-26",59.51,57.2,58.79,-1.31,1703300,{"date":1370,"open":1371,"high":1372,"low":698,"close":1373,"change":1374,"percent_change":1304,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",58.81,60.57,60.099998,1.17,2900000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",64.68,66.42,52.31,58.93,-5.75,-8.89,5192800,{"date":1386,"open":1387,"high":593,"low":1388,"close":1378,"change":992,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2026-03-23",65.91,63.895,0.22,1410000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",64.029999,65.25,62.41,64.54,1.37,2.17,1724700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":303,"change":1405,"percent_change":368,"volume":1406,"transactions":9,"vwap":303},"2026-03-19",64.3,64.49,61.98,-1.93,2506800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1118,"volume":1414,"transactions":9,"vwap":1412},"2026-03-18",66.65,67.598,64.86,65.099998,-2.32,1859100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-17",76.13,78.47,66.33,67.42,-7.95,-10.55,5179900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",77.099998,77.88,73.592,75.37,-1.23,-1.61,1231100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":783,"volume":1440,"transactions":9,"vwap":1438},"2026-03-13",78.75,79.35,75.735,76.6,-1.44,1455000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":817,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-12",79.68,80.825,77.98,78.040001,-2.85,1578800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-11",81.47,82.802,80.2,80.33,-1.46,-1.79,853900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-10",82.67,83.88,81.4,81.79,-1.04,-1.26,1050200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-09",82.029999,83.18,79.509,82.83,0.19,0.23,1634700,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-06",84.029999,84.059998,81.57,82.64,-2.55,-2.99,1572700,{"date":1486,"open":1487,"high":26,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",85,83.42,85.19,-0.31,-0.36,976800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-04",84.23,85.72,82.657,85.5,1.39,1.65,1552100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":956,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-03",82.52,84.965,79.14,84.11,-0.3,1694700,{"date":1511,"open":1470,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":276,"volume":1516,"transactions":9,"vwap":1514},"2026-03-02",85.87,82.506,84.36,-0.09,1714800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",81.39,84.54,81.044998,84.45,3.19,3.93,1509000,{"date":1527,"open":1528,"high":1519,"low":1529,"close":1530,"change":1109,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-26",80.51,79.385,81.26,2.05,1409000,{"date":1534,"open":1530,"high":1535,"low":1536,"close":1537,"change":1465,"percent_change":984,"volume":1538,"transactions":9,"vwap":1537},"2026-02-25",81.98,78.45,79.63,1330100,{"date":1540,"open":1541,"high":1460,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",80.94,78.26,80.89,2.31,2.94,2582900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-23",72.050003,78.94,78.58,4.07,5.46,2415000,{"date":1556,"open":493,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":286,"volume":1561,"transactions":9,"vwap":1559},"2026-02-20",74.9,72.16,74.51,-0.16,2478600,{"date":1563,"open":1564,"high":1565,"low":515,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-19",72.69,74.81,74.67,1.7,2.33,1414100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-18",71.39,73.44,71.375,72.97,1.28,1.79,1944700,{"date":1580,"open":1277,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-17",71.785,66.79,71.69,3.97,5.86,1857100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":956,"volume":1594,"transactions":9,"vwap":1592},"2026-02-13",69.25,69.58,66.32,67.72,-0.17,981300,{"date":1596,"open":1231,"high":1597,"low":1598,"close":1599,"change":872,"percent_change":255,"volume":1600,"transactions":9,"vwap":1599},"2026-02-12",68.98,67.089996,67.89,879500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":265,"volume":1608,"transactions":9,"vwap":1606},"2026-02-11",69.33,70.18,68.36,68.52,-0.86,935400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-10",69.87,72.074997,69.28,69.38,-0.54,-0.77,758100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1086,"percent_change":327,"volume":1624,"transactions":9,"vwap":1623},"2026-02-09",69.9,70.59,68.45,69.92,971900,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1620,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1620},"2026-02-06",66.95,70,2.53,3.76,1151400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1286,"percent_change":1101,"volume":1638,"transactions":9,"vwap":1637},"2026-02-05",69.49,70.184,65.26,67.37,1095200,{"date":1640,"open":398,"high":1641,"low":1642,"close":1643,"change":234,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-04",70.45,65.84,69.2,-0.99,1582300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":398,"change":1651,"percent_change":1593,"volume":1652,"transactions":9,"vwap":398},"2026-02-03",70.53,73,68.73,-0.12,1193300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":731,"percent_change":930,"volume":1659,"transactions":9,"vwap":1658},"2026-02-02",69.7,70.67,68.539,70.010002,865600,{"date":1661,"open":432,"high":432,"low":1662,"close":1655,"change":234,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1655},"2026-01-30",67.64,-0.98,1824400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":711,"volume":1672,"transactions":9,"vwap":1670},"2026-01-29",71.55,72.565,68.4,70.39,-1.11,1890300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":419,"change":1678,"percent_change":234,"volume":1679,"transactions":9,"vwap":419},"2026-01-28",72.72,73.19,70.91,-0.5,1894700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":276,"percent_change":525,"volume":1686,"transactions":9,"vwap":1685},"2026-01-27",71.82,72.225,69.81,72,701900,{"date":1688,"open":1689,"high":1649,"low":1690,"close":1691,"change":379,"percent_change":133,"volume":1692,"transactions":9,"vwap":1691},"2026-01-26",72.28,70.35,72.11,1132800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1667,"change":307,"percent_change":1258,"volume":1698,"transactions":9,"vwap":1667},"2026-01-23",72.22,72.99,71,904900,{"date":1700,"open":1701,"high":504,"low":421,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-22",69.97,72.6,2.74,3.92,1626300,{"date":1707,"open":1708,"high":1709,"low":1167,"close":421,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":421},"2026-01-21",68.29,70.79,2.19,3.24,2093900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1279,"volume":1720,"transactions":9,"vwap":1718},"2026-01-20",64.2,68.21,63.48,67.67,3.42,1855300,{"date":1722,"open":129,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-16",64.93,62.515,64.25,0.99,1.56,751300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":108,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-15",63.21,63.76,62.25,63.26,0.09,1131000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1293,"change":948,"percent_change":1607,"volume":1742,"transactions":9,"vwap":1293},"2026-01-14",63.29,64.485,60.975,897300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":233,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-13",64.019997,64.436,62.88,63.75,-0.62,528600,{"date":1752,"open":1753,"high":1754,"low":1747,"close":1755,"change":1735,"percent_change":992,"volume":1756,"transactions":9,"vwap":1755},"2026-01-12",64.16,65.4,64.15,937600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-09",61.93,64.13,60.37,64.059998,2.13,3.44,756200,{"date":1767,"open":1768,"high":614,"low":1769,"close":1759,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1759},"2026-01-08",61.43,60.384,-0.14,-0.23,754700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":488,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-07",62.86,63.88,61.75,62.07,-0.35,727600,{"date":1782,"open":1152,"high":1783,"low":677,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",62.59,62.29,2.15,3.57,941500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":113,"percent_change":211,"volume":1794,"transactions":9,"vwap":1793},"2026-01-05",60.22,61.5,59.97,60.14,803600,{"date":1796,"open":847,"high":1797,"low":1798,"close":665,"change":983,"percent_change":223,"volume":1799,"transactions":9,"vwap":665},"2026-01-02",61.099998,59.72,762200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":380,"percent_change":1032,"volume":1806,"transactions":9,"vwap":1805},"2025-12-31",60.0099983,61.345,59.68,60.93,732100,{"date":1808,"open":1809,"high":1810,"low":624,"close":251,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":251},"2025-12-30",62.64,62.835,-2.91,-4.62,1108600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1312,"change":1329,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1312},"2025-12-29",63.96,64.62,63.02,-1.76,990400,{"date":1822,"open":1823,"high":1824,"low":325,"close":1825,"change":1826,"percent_change":1474,"volume":1827,"transactions":9,"vwap":1825},"2025-12-26",63.98,64.9,64.17,0.15,467200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1745,"change":957,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1745},"2025-12-24",64.58,64.7,63.69,-0.76,304000,{"date":1836,"open":1717,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":931,"volume":1841,"transactions":9,"vwap":1839},"2025-12-23",64.72,62.9,64.51,0.54,958600,{"date":1843,"open":1844,"high":1232,"low":1845,"close":1846,"change":1847,"percent_change":1398,"volume":1848,"transactions":9,"vwap":1846},"2025-12-22",62.37,62.3,63.97,1.36,993800,{"date":1850,"open":1224,"high":1224,"low":1851,"close":1852,"change":767,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-19",62.23,62.61,-4.6,1566200,{"date":1856,"open":1159,"high":1857,"low":1858,"close":1859,"change":1187,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-18",66.47,64.95,65.63,1.16,1284500,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-17",62.85,65.55,64.88,0.91,1.42,1823800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1846,"change":200,"percent_change":401,"volume":1875,"transactions":9,"vwap":1846},"2025-12-16",63.6,65.31,63.141,1209500,{"date":1877,"open":1878,"high":1879,"low":1791,"close":1161,"change":992,"percent_change":1389,"volume":1880,"transactions":9,"vwap":1161},"2025-12-15",62.049999,64.56,1315300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":931,"volume":1888,"transactions":9,"vwap":1886},"2025-12-12",62.89,64.79,62.79,63.42,0.53,934300,{"date":1890,"open":1393,"high":1891,"low":1892,"close":1883,"change":1893,"percent_change":1015,"volume":1894,"transactions":9,"vwap":1883},"2025-12-11",65.75,62.67,-0.95,908800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-10",64.57,65.42,63.47,63.84,-0.81,-1.25,1742800,{"date":1905,"open":1906,"high":1907,"low":272,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-09",63.36,64.89,64.65,1.48,2.34,1522700,{"date":1913,"open":1914,"high":1748,"low":1915,"close":303,"change":1336,"percent_change":1916,"volume":1917,"transactions":9,"vwap":303},"2025-12-08",61.84,61.553,1.8,1854500,{"date":1919,"open":1920,"high":1158,"low":1921,"close":1878,"change":108,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1878},"2025-12-05",61.81,61.62,0.1,1406800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1490,"volume":1931,"transactions":9,"vwap":1929},"2025-12-04",62.53,63.11,61,61.99,-0.19,1085000,{"date":1933,"open":838,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-03",63.049999,58.028999,62.18,4.02,6.91,2080200,{"date":1941,"open":728,"high":1942,"low":1943,"close":1944,"change":573,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-02",58.5,56.28,58.16,1.5,1365300,{"date":1948,"open":1949,"high":1950,"low":699,"close":1951,"change":992,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-01",56.72,58.61,57.3,0.24,1389000,{"date":1955,"open":1956,"high":688,"low":1957,"close":1958,"change":68,"percent_change":1295,"volume":1959,"transactions":9,"vwap":1958},"2025-11-28",56.47,56.305,57.16,243100,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":931,"volume":1966,"transactions":9,"vwap":1964},"2025-11-26",55.71,57.8,56.26,0.47,1045400,{"date":1968,"open":782,"high":1969,"low":782,"close":1123,"change":1398,"percent_change":856,"volume":1970,"transactions":9,"vwap":1123},"2025-11-25",56.11,841200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":782,"change":1976,"percent_change":1203,"volume":1977,"transactions":9,"vwap":782},"2025-11-24",53.9,54.76,53.17,-0.38,996900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1351,"percent_change":1984,"volume":1765,"transactions":9,"vwap":1983},"2025-11-21",53.31,55,52.87,54,2.27,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-20",53.07,53.99,52.14,52.8,-0.42,-0.79,1008900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":750,"volume":2001,"transactions":9,"vwap":1999},"2025-11-19",52.88,53.92,51.8,53.22,0.37,625600,{"date":2003,"open":2004,"high":1983,"low":2005,"close":1114,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1114},"2025-11-18",52.79,52.48,0.11,0.21,802800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":871,"change":1203,"percent_change":1367,"volume":2014,"transactions":9,"vwap":871},"2025-11-17",53.36,53.913,51.995,881800,{"date":2016,"open":2017,"high":2018,"low":1125,"close":2019,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-14",53.2,53.84,53.44,0,744500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2019,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2019},"2025-11-13",55.65,56.61,53.35,-2.17,-3.9,1058700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":779,"change":1322,"percent_change":1203,"volume":2035,"transactions":9,"vwap":779},"2025-11-12",56.040001,57.644,54.66,952400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":220,"change":401,"percent_change":1374,"volume":2041,"transactions":9,"vwap":220},"2025-11-11",55.57,57.14,55.32,1022600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":904,"change":2006,"percent_change":1195,"volume":2047,"transactions":9,"vwap":904},"2025-11-10",55.33,57.099998,54.99,1386200,{"date":2049,"open":220,"high":2050,"low":2051,"close":2052,"change":1833,"percent_change":423,"volume":2053,"transactions":9,"vwap":2052},"2025-11-07",56.78,54.185,55.24,1162000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":220,"change":2059,"percent_change":1163,"volume":2060,"transactions":9,"vwap":220},"2025-11-06",57.24,57.355,54.46,-1.4,1436300,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1397,"percent_change":881,"volume":2067,"transactions":9,"vwap":2066},"2025-11-05",56.029999,57.62,55.975,57.4,1580300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2063,"change":488,"percent_change":1322,"volume":2073,"transactions":9,"vwap":2063},"2025-11-04",56.57,57.35,54.65,1879800,{"date":2075,"open":2076,"high":1341,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-03",53.27,51.099998,56.25,7.04,14.31,4801500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1287,"volume":2089,"transactions":9,"vwap":2087},"2025-10-31",50.735,51.74,48.76,49.21,-1.39,3131500,{"date":2091,"open":938,"high":2092,"low":2093,"close":947,"change":266,"percent_change":2094,"volume":2095,"transactions":9,"vwap":947},"2025-10-30",52.68,50.55,-3.84,1332700,{"date":2097,"open":2098,"high":772,"low":2099,"close":2100,"change":496,"percent_change":1171,"volume":2101,"transactions":9,"vwap":2100},"2025-10-29",53.11,52.040001,52.62,1374700,{"date":2103,"open":2104,"high":2104,"low":2019,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-28",55.78,53.82,-2,-3.58,1015700,{"date":2110,"open":816,"high":2111,"low":2112,"close":2113,"change":1567,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-27",55.97,53.28,55.82,3.14,1044600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":275,"percent_change":285,"volume":2122,"transactions":9,"vwap":2121},"2025-10-24",54.28,55.165,53.995,54.12,585100,{"date":2124,"open":1949,"high":1949,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-23",54.15,54.19,-3.32,-5.77,1386500,{"date":2131,"open":2132,"high":2133,"low":1983,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-22",54.55,57.58,57.51,2.96,5.43,1770100,{"date":2139,"open":2140,"high":2141,"low":1047,"close":2132,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2132},"2025-10-21",51.87,54.59,2.83,5.47,1468200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1020,"change":2150,"percent_change":931,"volume":2151,"transactions":9,"vwap":1020},"2025-10-20",51.73,52.07,50.93,0.43,838200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-17",53.56,53.74,51.24,51.29,-2.36,-4.4,1448700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1552,"volume":2168,"transactions":9,"vwap":2166},"2025-10-16",51.86,53.71,51.2,53.65,2.1,1604400,{"date":2170,"open":2171,"high":2172,"low":991,"close":2173,"change":212,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-15",51.28,52.12,51.55,-0.06,1287000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1048,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1048},"2025-10-14",48.4,51.71,48.385,3.18,6.57,1856700,{"date":2185,"open":2178,"high":991,"low":2186,"close":2178,"change":328,"percent_change":1922,"volume":2187,"transactions":9,"vwap":2178},"2025-10-13",48.2,1591100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1062,"change":2193,"percent_change":2127,"volume":2194,"transactions":9,"vwap":1062},"2025-10-10",50.17,51.11,48.3,-1.66,1299900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":103,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",48.5,50.082001,48.37,50.0099983,0.5,1921800,{"date":2204,"open":2192,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-08",51.525,46.76,49.51,-3.36,-6.36,3275900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1982,"change":1322,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1982},"2025-10-07",53.7,54.42,52.7,-0.73,729500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",53.83,54.56,52.060001,53.26,-0.24,-0.45,1044500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1195,"percent_change":148,"volume":2233,"transactions":9,"vwap":2232},"2025-10-03",53.63,54.225,52.51,53.5,1206100,{"date":2235,"open":2236,"high":2214,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-02",54.22,52.29,53.3,-0.8,-1.48,1283800,{"date":2243,"open":2244,"high":1349,"low":2245,"close":2246,"change":2247,"percent_change":1286,"volume":2248,"transactions":9,"vwap":2246},"2025-10-01",55.21,53.745,54.099998,-1.01,1955000,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-30",52.57,55.18,55.11,2.7,5.15,2599900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-29",49.85,52.465,49.53,52.41,2.73,5.5,1923800,{"date":2267,"open":1081,"high":2268,"low":2269,"close":2270,"change":2150,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-26",49.82,48.42,49.68,0.87,1544700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":525,"percent_change":1508,"volume":2279,"transactions":9,"vwap":2278},"2025-09-25",48.98,49.52,48.41,49.25,1618700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1826,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-24",49.38,50.35,49.099998,49.4,0.3,1143400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2278,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2278},"2025-09-23",51.42,51.657,49.2,-1.77,-3.47,1283200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1976,"percent_change":222,"volume":2302,"transactions":9,"vwap":2301},"2025-09-22",51.16,51.54,50.145,51.02,1381700,{"date":2304,"open":2305,"high":2306,"low":2149,"close":964,"change":2307,"percent_change":1243,"volume":2308,"transactions":9,"vwap":964},"2025-09-19",52.75,52.932,-0.72,2129200,{"date":2310,"open":2155,"high":2311,"low":2312,"close":2172,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2172},"2025-09-18",53.945,51.9,-1.3,-2.43,1489600,{"date":2317,"open":2318,"high":1124,"low":2026,"close":868,"change":1219,"percent_change":1329,"volume":2319,"transactions":9,"vwap":868},"2025-09-17",53.77,1659700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1727,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-16",52.65,54.215,52.09,54.029999,2.97,1850600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-15",54.38,54.8,52.16,52.47,-2.35,-4.29,1585800,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":939,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-12",53.905,55.55,54.82,3.05,1354700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2017,"change":286,"percent_change":1322,"volume":2349,"transactions":9,"vwap":2017},"2025-09-11",53.41,54.07,52.96,1803400,{"date":2351,"open":2352,"high":188,"low":2215,"close":2346,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2346},"2025-09-10",56.825,-3.62,-6.35,1921300,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-09",55.2,57.13,55.19,57.029999,1.31,2.35,1110400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":411,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-08",54.68,56.36,52.455,55.72,0.81,1804700,{"date":2374,"open":771,"high":2040,"low":2375,"close":2376,"change":1064,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-05",53.306,55.27,3.81,1271500,{"date":2380,"open":2238,"high":2318,"low":2381,"close":2382,"change":2006,"percent_change":2007,"volume":2383,"transactions":9,"vwap":2382},"2025-09-04",52.27,53.24,1616200,{"date":2385,"open":2386,"high":2387,"low":1987,"close":2388,"change":711,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-03",54.13,54.855,53.13,-2.83,2702100,{"date":2392,"open":806,"high":2393,"low":109,"close":2367,"change":2394,"percent_change":349,"volume":2395,"transactions":9,"vwap":2367},"2025-09-02",56.405,-1.14,1953100,{"date":2397,"open":2398,"high":2045,"low":2399,"close":2113,"change":1464,"percent_change":1286,"volume":2400,"transactions":9,"vwap":2113},"2025-08-29",56.56,55.75,1231400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":895,"change":2406,"percent_change":1464,"volume":2407,"transactions":9,"vwap":895},"2025-08-28",57.61,58.2,56.060001,-0.6,1134100,{"date":2409,"open":1348,"high":2410,"low":2411,"close":2412,"change":1749,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-27",58.3,57.07,57.46,-1.07,899900,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1577,"percent_change":2181,"volume":2421,"transactions":9,"vwap":2420},"2025-08-26",56.3,58.52,55.77,58.080002,1703800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-25",61.61,61.945,56.080002,56.29,-6.33,-10.11,2929100,{"date":2432,"open":2433,"high":272,"low":2433,"close":2434,"change":1398,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-22",60.75,62.62,3.59,904400,{"date":2438,"open":1372,"high":1928,"low":2439,"close":2440,"change":2225,"percent_change":222,"volume":2441,"transactions":9,"vwap":2440},"2025-08-21",59.23,60.45,1415500,{"date":2443,"open":2444,"high":2445,"low":1151,"close":2446,"change":2059,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-20",61.89,62.66,60.9,-2.25,1001200,{"date":2450,"open":2451,"high":2452,"low":2424,"close":1845,"change":190,"percent_change":411,"volume":2453,"transactions":9,"vwap":1845},"2025-08-19",62.44,63.558,767000,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":133,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-18",61.3,63.63,60.5,62.02,1.27,1068100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-15",63.25,65.67,61.12,61.24,-2.05,-3.24,1174400,{"date":2472,"open":326,"high":326,"low":1777,"close":1739,"change":2473,"percent_change":1258,"volume":2474,"transactions":9,"vwap":1739},"2025-08-14",-0.93,1441600,{"date":2476,"open":2477,"high":1403,"low":1920,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-13",62.49,64.22,1.52,2.42,715400,{"date":2483,"open":2484,"high":2485,"low":1851,"close":2486,"change":2487,"percent_change":1887,"volume":2488,"transactions":9,"vwap":2486},"2025-08-12",62.32,63.765,62.7,0.33,922000,{"date":2490,"open":2491,"high":1753,"low":2492,"close":1844,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1844},"2025-08-11",62.78,61.6,-0.37,-0.59,1168400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":265,"percent_change":648,"volume":2502,"transactions":9,"vwap":2501},"2025-08-08",64,64.535,62.267,62.74,1021900,{"date":2504,"open":1825,"high":1170,"low":2505,"close":1823,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1823},"2025-08-07",63.62,0.29,0.46,870300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1832,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1832},"2025-08-06",67.43,67.815,63.61,-3.73,-5.53,1526700,{"date":2518,"open":2519,"high":1648,"low":2520,"close":1420,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":1420},"2025-08-05",70.33,67.19,-2.57,-3.67,2276500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-04",76.41,77.15,68.5,69.99,4.14,6.29,3528300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2353,"volume":2540,"transactions":9,"vwap":2538},"2025-08-01",68,68.53,64.69,65.85,-2.47,2948500,{"date":2542,"open":1689,"high":1689,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-31",67.91,68.32,-2.74,-3.86,1026100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":629,"percent_change":584,"volume":2554,"transactions":9,"vwap":2553},"2025-07-30",71.38,72.14,69.965,71.059998,966400,{"date":2556,"open":407,"high":2557,"low":2558,"close":408,"change":573,"percent_change":2559,"volume":2560,"transactions":9,"vwap":408},"2025-07-29",72.255,69.71,1.23,1121200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":407,"change":234,"percent_change":1663,"volume":2566,"transactions":9,"vwap":407},"2025-07-28",70.76,72.42,69.040001,1748400,{"date":2568,"open":387,"high":2569,"low":2570,"close":2563,"change":1644,"percent_change":1243,"volume":2571,"transactions":9,"vwap":2563},"2025-07-25",71.827,69.8,1070700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":562,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":562},"2025-07-24",74.080002,74.7,71.6,-2.76,-3.7,1166600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":1559,"change":2460,"percent_change":2585,"volume":2586,"transactions":9,"vwap":1559},"2025-07-23",73.92,76.37,73.56,1.73,1894400,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-22",68.685,74.089996,73.24,5.12,7.52,1975200,{"date":2596,"open":2597,"high":2598,"low":2535,"close":1242,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":1242},"2025-07-21",70.63,70.85,-2.7,-3.81,1012800,{"date":2603,"open":2604,"high":2605,"low":1621,"close":432,"change":1329,"percent_change":2606,"volume":2607,"transactions":9,"vwap":432},"2025-07-18",72.58,72.9,-1.57,1055700,{"date":2609,"open":2610,"high":2611,"low":1240,"close":2612,"change":2613,"percent_change":759,"volume":2614,"transactions":9,"vwap":2612},"2025-07-17",70.17,72.57,71.95,2.56,918900,{"date":2616,"open":2617,"high":2558,"low":2618,"close":2619,"change":826,"percent_change":1726,"volume":2620,"transactions":9,"vwap":2619},"2025-07-16",68.9,67.84,69.39,798300,{"date":2622,"open":1558,"high":2623,"low":2624,"close":1231,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1231},"2025-07-15",72.325,68.27,-3.18,-4.42,1158200,{"date":2629,"open":2630,"high":2631,"low":2624,"close":2632,"change":2633,"percent_change":2592,"volume":2634,"transactions":9,"vwap":2632},"2025-07-14",68.89,72.425,71.89,3.5,1446400,{"date":2636,"open":421,"high":2637,"low":2638,"close":1268,"change":2158,"percent_change":784,"volume":2639,"transactions":9,"vwap":1268},"2025-07-11",70.275,67.69,922300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":412,"percent_change":1867,"volume":2646,"transactions":9,"vwap":2645},"2025-07-10",69.88,72.365,69.685,70.75,1353600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":801,"percent_change":2493,"volume":2653,"transactions":9,"vwap":2652},"2025-07-09",70.46,71.11,68.46,70.11,701700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-08",68.059998,70.6,67.51,70.37,2.43,3.58,1465100,{"date":2664,"open":2665,"high":2666,"low":335,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-07",71.040001,71.467,67.94,-3.85,-5.36,1739300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":551,"change":1491,"percent_change":1678,"volume":2676,"transactions":9,"vwap":551},"2025-07-03",72.59,73.99,70.69,594200,{"date":2678,"open":2679,"high":2680,"low":1697,"close":2681,"change":2271,"percent_change":792,"volume":2682,"transactions":9,"vwap":2681},"2025-07-02",71.34,73.63,72.15,1397600,{"date":2684,"open":572,"high":1691,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-01",67.17,71.28,3.32,4.89,1738800,{"date":2691,"open":2528,"high":2692,"low":1637,"close":1168,"change":2693,"percent_change":872,"volume":2694,"transactions":9,"vwap":1168},"2025-06-30",70.19,-0.43,1684300,{"date":2696,"open":2528,"high":2697,"low":2698,"close":1268,"change":629,"percent_change":1473,"volume":2699,"transactions":9,"vwap":1268},"2025-06-27",69.424,67.029999,1846800,{"date":2701,"open":2536,"high":2702,"low":2703,"close":2704,"change":148,"percent_change":379,"volume":2705,"transactions":9,"vwap":2704},"2025-06-26",69.47,67.295,68.26,1398000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":1270,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":1270},"2025-06-25",71.72,71.868,67.725,-4.32,-5.98,2155500,{"date":2715,"open":2716,"high":2717,"low":1690,"close":2718,"change":2719,"percent_change":931,"volume":2720,"transactions":9,"vwap":2718},"2025-06-24",72.5,73.42,72.2,0.6,1482100,{"date":2722,"open":1676,"high":2723,"low":2724,"close":2576,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2576},"2025-06-23",73.94,70.951,-2.53,-3.41,1493700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":441,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":441},"2025-06-20",72.029999,74.27,71.16,2.41,3.36,1031000,{"date":2737,"open":2738,"high":2604,"low":2739,"close":2708,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2708},"2025-06-18",71.92,70.65,-0.2,-0.28,1245700,{"date":2744,"open":2551,"high":2745,"low":2746,"close":2738,"change":2747,"percent_change":2216,"volume":2748,"transactions":9,"vwap":2738},"2025-06-17",73.38,71.51,-0.53,652700,{"date":2750,"open":1691,"high":2751,"low":2752,"close":2753,"change":700,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-16",74.014999,70.891,72.45,-2.45,1488000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2731,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2731},"2025-06-13",76.51,78.052002,73.83,-3.53,-4.54,1542700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":864,"volume":2771,"transactions":9,"vwap":2769},"2025-06-12",78.12,78.135,76.33,77.8,0.93,708300,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":266,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-11",79.46,75.029999,76.87,-2.56,1087900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1024,"percent_change":1179,"volume":2785,"transactions":9,"vwap":2784},"2025-06-10",77.56,79.099998,76.64,78.89,1111800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-09",80.61,80.905,77.074997,77.44,-2.97,-3.69,858000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1041,"percent_change":2307,"volume":2801,"transactions":9,"vwap":2800},"2025-06-06",82.040001,83.515,80.143,80.41,696800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":222,"percent_change":710,"volume":2808,"transactions":9,"vwap":2807},"2025-06-05",81.74,82.75,80.325,80.99,672400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":544,"percent_change":974,"volume":2815,"transactions":9,"vwap":2814},"2025-06-04",81.22,81.83,79.85,81.73,771300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2818,"change":123,"percent_change":731,"volume":2821,"transactions":9,"vwap":2818},"2025-06-03",81.31,83.41,80.019997,1218200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":68,"percent_change":1336,"volume":2828,"transactions":9,"vwap":2827},"2025-06-02",81.084999,81.55,78.295,81.059998,886100,{"date":2830,"open":2813,"high":1453,"low":2831,"close":2832,"change":2224,"percent_change":1508,"volume":2833,"transactions":9,"vwap":2832},"2025-05-30",78.029999,80.16,1509600,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":826,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-29",80.93,79.3,80.4,0.85,650300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-28",81.48,82.7,78.080002,79.72,-3.3,-3.97,1395300,{"date":2851,"open":2852,"high":2852,"low":2853,"close":2854,"change":2240,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-27",86.31,81.43,83.019997,-1.75,1371900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1322,"percent_change":296,"volume":2863,"transactions":9,"vwap":2862},"2025-05-23",83.57,84.97,82.995,84.5,924200,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":306,"volume":2871,"transactions":9,"vwap":2869},"2025-05-22",84.53,85.33,83.87,84.89,-0.56,1042900,{"date":2873,"open":2874,"high":177,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-21",89,85.11,85.45,-4.19,-4.67,1711800,{"date":2881,"open":2882,"high":177,"low":2883,"close":2884,"change":2885,"percent_change":2480,"volume":2886,"transactions":9,"vwap":2884},"2025-05-20",87.11,86.17,89.64,2.12,1258100,{"date":2888,"open":26,"high":2889,"low":2890,"close":2891,"change":285,"percent_change":525,"volume":2892,"transactions":9,"vwap":2891},"2025-05-19",87.7,85.074997,87.52,1171900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-16",83.85,88.79,83.5,87.65,4.37,5.25,1923300,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-15",80,83.4,79.675,83.28,4.5,5.71,1190500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1337,"volume":2918,"transactions":9,"vwap":2916},"2025-05-14",77.050003,79.965,76.040001,78.78,1.47,1371300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-13",79.715,80.42,76.72,77.31,-2.31,-2.9,1417700,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":1070,"volume":2935,"transactions":9,"vwap":2933},"2025-05-12",83.47,84,78.875,79.62,-0.85,1382000,{"date":2937,"open":2938,"high":2939,"low":2832,"close":2940,"change":2606,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-09",82.050003,83.07,80.47,-1.91,966800,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2797,"change":2770,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2797},"2025-05-08",81.89,84.2,1.15,986500,{"date":2950,"open":2951,"high":2952,"low":2904,"close":2953,"change":1473,"percent_change":1474,"volume":2954,"transactions":9,"vwap":2953},"2025-05-07",81.28,82.13,81.11,1214500,{"date":2956,"open":2957,"high":2938,"low":2958,"close":2959,"change":922,"percent_change":1544,"volume":2960,"transactions":9,"vwap":2959},"2025-05-06",78.87,78.53,80.92,2274400,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2263,"percent_change":2661,"volume":2967,"transactions":9,"vwap":2966},"2025-05-05",74,80.62,73.95,79.089996,2995900,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-02",73.48,77.32,76.36,3.64,5.01,1946700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":1675,"change":2981,"percent_change":1042,"volume":2982,"transactions":9,"vwap":1675},"2025-05-01",73.76,75.219,72.64,-0.82,950800,{"date":2984,"open":1583,"high":2985,"low":386,"close":2986,"change":2493,"percent_change":1678,"volume":2987,"transactions":9,"vwap":2986},"2025-04-30",73.88,73.54,1284700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-04-29",73.07,74.33,71.187,73.91,0.51,0.69,845300,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1902,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-04-28",74.59,74.94,72.34,73.4,-1.67,679400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":872,"volume":3012,"transactions":9,"vwap":3010},"2025-04-25",74.98,75.41,72.538,74.65,-0.47,748100,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":47,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-04-24",74.24,76.089996,74.029999,75.12,1.35,705300,{"date":3022,"open":3000,"high":3023,"low":3024,"close":440,"change":3025,"percent_change":1296,"volume":3026,"transactions":9,"vwap":440},"2025-04-23",77.63,73.55,1.78,1648800,{"date":181,"open":3028,"high":3029,"low":3030,"close":3001,"change":3031,"percent_change":1244,"volume":3032,"transactions":9,"vwap":3001},73.81,74.375,72.195,-1.47,956200]