[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTDR":3,"stock-historical-FTDR":31,"homepage-market-summary":2761},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTDR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Frontdoor, Inc. Common Stock","Nasdaq",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Frontdoor Inc is a United States-based company that provides home service plans. It owns multiple home service brands including American Home Shield, HSA, OneGuard, and Landmark brands. Through its home service plans, the company helps its customers maintain their homes and protect against costly and unexpected breakdowns of essential home systems and appliances.","2,034","Memphis, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},77.24,76.49,78.415,76.28,75.45,1.79,2.37,619181.130978,14095,77.5716,93.43,48.47,607100.51259046,64,2024,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},38.76,618595,225787228.147615,93.39,"2025-04-22",[42,43,53,64,75,86,96,106,117,128,139,149,160,171,180,191,202,211,222,233,244,255,266,275,285,296,307,318,329,339,349,359,369,379,390,401,411,421,431,442,452,462,473,483,493,503,514,524,535,546,555,566,576,586,596,604,610,619,627,634,642,650,659,666,675,683,691,699,708,717,725,733,742,750,758,767,775,784,793,800,809,816,824,832,840,848,857,865,873,880,889,897,906,913,922,929,936,944,951,958,965,973,982,991,999,1006,1015,1024,1033,1039,1046,1055,1062,1071,1080,1086,1094,1103,1109,1118,1127,1134,1142,1150,1159,1167,1176,1184,1191,1199,1207,1215,1224,1233,1240,1248,1256,1265,1273,1281,1289,1295,1304,1312,1320,1329,1337,1345,1352,1359,1366,1375,1382,1391,1399,1404,1411,1420,1429,1435,1441,1448,1454,1461,1466,1471,1476,1484,1491,1496,1503,1510,1516,1523,1532,1538,1544,1553,1561,1567,1573,1579,1588,1596,1603,1610,1616,1624,1632,1639,1646,1652,1656,1661,1669,1675,1682,1691,1697,1705,1713,1722,1727,1734,1742,1751,1758,1766,1772,1780,1787,1795,1802,1806,1812,1820,1828,1834,1842,1850,1859,1865,1871,1878,1885,1891,1898,1907,1915,1921,1928,1935,1942,1950,1957,1964,1970,1978,1984,1990,1997,2004,2011,2017,2026,2032,2040,2046,2051,2060,2068,2073,2080,2085,2092,2097,2105,2112,2120,2125,2133,2139,2144,2149,2156,2162,2169,2178,2186,2192,2200,2204,2211,2217,2224,2230,2234,2239,2246,2252,2258,2263,2270,2274,2280,2286,2293,2301,2307,2312,2320,2326,2332,2340,2344,2349,2354,2359,2365,2370,2376,2384,2387,2395,2400,2405,2412,2416,2422,2427,2433,2438,2441,2447,2452,2458,2461,2467,2473,2478,2485,2492,2498,2503,2510,2516,2523,2529,2533,2538,2543,2549,2556,2560,2564,2568,2573,2581,2588,2594,2598,2604,2610,2618,2625,2631,2638,2644,2648,2653,2658,2666,2672,2677,2685,2689,2696,2704,2713,2720,2728,2735,2741,2747,2754],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",73.42,75.65,72.1476,2.33,3.19,591779.088718,13454,74.7998,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",73.65,74.26,72.515,73.12,-0.26,-0.35,570406.056488,10318,73.3889,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",73.2,73.5,71.5,73.38,0.46,0.63,639175.422624,12679,72.7372,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",73.29,73.99,72.26,72.92,-1.07,-1.45,726195.053442,13601,73.0426,{"date":87,"open":88,"high":89,"low":90,"close":78,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",71.88,75.11,71.74,2.11,2.94,683989.984139,12676,73.8307,{"date":97,"open":98,"high":99,"low":100,"close":88,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",74.2,74.52,70.25,-2.07,-2.8,865232.207411,15784,71.7096,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",76.9,77.325,73.1,73.95,-3.24,-4.2,902284.050735,18633,74.0666,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",81,81.08,76.825,77.19,-2.54,-3.19,878116.541564,16356,77.8461,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",79.27,79.93,78.01,79.73,1.44,1.84,369003.719442,10047,79.4781,{"date":140,"open":141,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",79.3,77.91,78.29,-1.21,-1.52,1419553.469394,10890,78.4067,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",81.96,82.73,79.425,79.5,-1.04,-1.29,490403.284389,10562,79.8356,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",80.12,81.62,79.76,80.54,0.42,0.52,494146.067508,11146,80.7315,{"date":172,"open":173,"high":174,"low":175,"close":162,"change":176,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",80.14,80.57,78.805,0.02,469633.463608,11020,79.8776,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",80.62,81.51,79.92,80.1,-0.91,-1.12,507678.304288,14760,80.6992,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",80.9,81.75,80.4101,81.01,1.45,1.82,416081.725879,10360,81.1487,{"date":203,"open":164,"high":204,"low":205,"close":206,"change":207,"percent_change":81,"volume":208,"transactions":209,"vwap":210},"2026-09-10",80.85,79.39,79.56,-0.86,492983.111912,11591,79.9744,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",79.98,80.47,79.06,80.42,-0.62,-0.77,449814.309725,11235,79.9894,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",82.14,82.47,80.23,81.04,-1.56,-1.89,554560.34737,14176,81.4513,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",81.6,82.94,81.36,82.6,-0.11,-0.13,399128.759274,9360,82.3741,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",82.37,83.27,80.965,82.71,1.65,2.04,355271.029583,10494,82.6274,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",79.97,81.7,79.69,81.06,1.55,1.95,416176.082751,9414,81.1682,{"date":267,"open":131,"high":165,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",78.47,79.51,-1.36,-1.68,490814.342153,10212,79.35,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",82.62,80.33,80.87,-2.02,-2.44,462290.980921,10691,80.9553,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",82.92,83.69,81.87,82.89,0.075,0.09,303643.686849,8968,82.8171,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",82.59,83.17,81.3191,82.815,-0.865,-1.03,340293.10501,9214,82.6502,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",83.48,83.99,82,83.68,0.15,0.18,346212.461972,8338,83.3701,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",83.23,83.63,81.94,83.53,0.78,0.94,317351.271479,8676,82.9942,{"date":330,"open":238,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",84.24,82.35,82.75,0.16,0.19,441473.470437,8998,83.1369,{"date":340,"open":341,"high":342,"low":343,"close":298,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",82.7,82.95,80.99,0.65,0.79,684009.097257,10835,81.957,{"date":350,"open":351,"high":352,"low":353,"close":322,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",82.16,82.24,81.33,-0.34,-0.41,469843.815498,13045,81.8293,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":218,"volume":366,"transactions":367,"vwap":368},"2026-08-19",83.33,84.95,82.22,82.28,-0.64,420559.55169,9879,83.1106,{"date":370,"open":371,"high":372,"low":373,"close":287,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",83.97,85.095,82.65,-0.83,-0.99,372049.38401,11639,83.6356,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",85.89,87.2471,83.2,83.75,-2.72,-3.15,558684.359558,12062,84.1696,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",85.86,87.48,85.21,86.47,1.81,2.14,436287.397338,14006,86.5298,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":375,"volume":408,"transactions":409,"vwap":410},"2026-08-13",85.5,86.45,84.22,84.66,-0.85,292924.794558,10120,84.9575,{"date":412,"open":413,"high":414,"low":383,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-12",84.11,85.96,85.51,1.935,2.32,516768.30624,11889,84.9723,{"date":422,"open":423,"high":424,"low":361,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-11",84.14,85.605,83.575,-0.335,-0.4,585773.941228,14617,84.2241,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",89.08,89.67,83.62,83.91,-6.92,-7.62,786205.782674,18427,85.3325,{"date":443,"open":444,"high":26,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",90.5,88.23,90.83,0.91,1.01,847496.403104,18687,91.7854,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",78.38,92.49,89.92,13.54,17.73,897165.918795,21893,88.7562,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",76.89,77.36,75.94,76.38,-0.37,-0.48,522059.71575,12167,76.4827,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":33,"volume":480,"transactions":481,"vwap":482},"2026-08-04",75.35,77.23,75.175,76.75,0.76,516936.373996,13356,76.6667,{"date":484,"open":69,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",76.115,73.16,75.99,3.36,4.63,546191.047209,10632,75.3048,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":144,"volume":500,"transactions":501,"vwap":502},"2026-07-31",73.25,73.26,71.33,72.63,-0.89,520240.052372,10103,72.5339,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",75.21,75.42,73.05,73.52,-1.48,-1.97,557670.268954,12577,73.7734,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-29",73.47,75.33,75,0.72,0.97,548696.041923,11071,74.5993,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",73.03,74.53,72.192,74.28,1.71,2.36,484948.538638,11060,73.9957,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",71.54,72.97,70.95,72.57,1.08,1.51,376834.721637,10260,72.4168,{"date":547,"open":548,"high":540,"low":549,"close":550,"change":33,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-24",70.8,70.76,71.49,1.42,440783.469765,12819,71.7746,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",71.01,71.779,69.96,70.49,-1.55,-2.15,469820.04357,10218,70.4841,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",73.22,71.24,72.04,-1.18,-1.61,427997.547541,9725,71.9,{"date":577,"open":578,"high":579,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",74.87,75.05,72.82,-1.65,-2.2,425479.169287,9914,73.3503,{"date":587,"open":588,"high":589,"low":590,"close":578,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",75.76,76.73,74.81,-0.82,-1.08,343429.87498,8743,75.179,{"date":597,"open":89,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-17",76.2,74.71,75.69,-0.16,-0.21,364500,{"date":605,"open":606,"high":598,"low":606,"close":607,"change":608,"percent_change":261,"volume":609,"transactions":9,"vwap":607},"2026-07-16",74.33,75.85,1.16,489400,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-15",74.8,75.84,74.12,74.69,0.26,0.35,523000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":469,"volume":626,"transactions":9,"vwap":624},"2026-07-14",74.72,75.75,73.79,74.43,-0.36,390300,{"date":628,"open":89,"high":19,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-13",74.45,74.79,-0.52,-0.69,506000,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":207,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-10",75.86,76.67,74.91,75.31,-1.13,404000,{"date":643,"open":644,"high":464,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",73.33,72.79,76.17,3.04,4.16,638600,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-08",77.53,78.37,73.050003,73.13,-5.29,-6.75,810500,{"date":660,"open":205,"high":661,"low":662,"close":663,"change":664,"percent_change":591,"volume":665,"transactions":9,"vwap":663},"2026-07-07",80.73,78.19,78.42,-0.65,1059000,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",79.11,79.65,77.58,79.07,0.57,0.73,570500,{"date":676,"open":677,"high":678,"low":476,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-02",78.82,80.089996,78.5,0.06,0.08,700400,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-01",77.59,80.050003,78.44,0.85,1.1,837700,{"date":692,"open":693,"high":694,"low":695,"close":685,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":685},"2026-06-30",75.74,78.050003,73.81,1.56,2.05,729900,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",74.5,76.78,74.27,76.029999,1.3,1.74,875600,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-26",74.99,75.96,74.019997,74.73,0.43,0.58,1980500,{"date":718,"open":496,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",75.17,72.87,74.3,1.41,1.93,466500,{"date":726,"open":727,"high":638,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-24",73.68,72.62,72.89,-0.32,-0.44,691000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-23",72.13,73.36,71.42,73.21,1.34,1.86,585200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":714,"volume":749,"transactions":9,"vwap":747},"2026-06-22",71.56,73,71.43,71.87,0.31,1090500,{"date":751,"open":752,"high":753,"low":754,"close":744,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":744},"2026-06-18",69.78,71.76,69.16,2.82,4.1,1096400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",69.55,70.53,68.36,68.74,-1.39,-1.98,452100,{"date":768,"open":769,"high":770,"low":771,"close":769,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":769},"2026-06-16",70.13,70.9,69.66,0.34,0.49,482000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-15",69.36,71.63,68.73,69.79,0.96,1.39,1096100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-12",67.8,69.9,67.22,68.83,1.31,1.94,446600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":166,"percent_change":71,"volume":799,"transactions":9,"vwap":798},"2026-06-11",67.6,67.95,66.16,67.52,359400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",66.099998,67.37,66.059998,67.099998,1.23,1.87,539100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":531,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-09",63.86,66,65.87,3.72,525800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":240,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-08",63.27,64.47,62.37,63.51,-0.2,424800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":714,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-05",63.59,64.46,62.81,63.64,0.68,357600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":198,"volume":839,"transactions":9,"vwap":837},"2026-06-04",63.09,64.77,62.73,63.21,1.13,548000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":313,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-03",61.55,62.12,60.47,62.080002,0.24,723600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",60.59,62.07,59.87,61.93,1.48,2.45,568800,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",61.7,59.55,60.45,-1.62,-2.61,733000,{"date":866,"open":867,"high":868,"low":869,"close":851,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":851},"2026-05-29",61.81,62.93,61.13,-0.02,-0.03,612200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":335,"volume":879,"transactions":9,"vwap":877},"2026-05-28",61.47,62.71,62.09,0.12,344700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-27",62.49,63.38,61.76,61.97,-0.42,-0.67,387200,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-26",61.5,62.72,62.39,1.09,1.78,354100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",61.49,62.02,60.58,61.3,-0.19,-0.31,351200,{"date":907,"open":908,"high":909,"low":910,"close":899,"change":228,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-05-21",62.099998,62.26,60.87,-2.47,463100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",62.32,63.12,61.28,63.049999,1.03,1.66,412500,{"date":923,"open":924,"high":837,"low":925,"close":900,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":900},"2026-05-19",63.099998,61.6,-1.42,-2.24,329500,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":791,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-18",61.72,64.72,63.44,3.15,492900,{"date":937,"open":938,"high":939,"low":940,"close":891,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":891},"2026-05-15",62.3,63.22,61.11,-0.8,-1.28,434300,{"date":945,"open":946,"high":947,"low":948,"close":938,"change":354,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-05-14",63.33,64.43,62.2,-0.54,346200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":374,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-13",63.47,61.96,62.64,-1.31,363400,{"date":959,"open":960,"high":961,"low":962,"close":953,"change":904,"percent_change":963,"volume":964,"transactions":9,"vwap":953},"2026-05-12",63.87,63.97,62.84,-0.49,393600,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",65.28,62.46,63.78,-0.84,-1.3,708300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-08",68.11,69.15,64.4,64.62,-3.3,-4.86,598400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-07",66.26,68.78,65.98,67.92,1.8,2.72,759200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":335,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",66.83,67.5,65.5,66.12,0.29,466000,{"date":1000,"open":827,"high":812,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-05",64.23,65.93,2.1,3.29,555000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-04",67.77,68.51,63.74,63.83,-4.97,-7.22,896900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-01",69.98,70.010002,64.99,68.8,0.17,0.25,1045600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",59.68,69.33,57.84,68.63,8.04,13.27,1364600,{"date":1034,"open":1035,"high":938,"low":1036,"close":850,"change":926,"percent_change":1037,"volume":1038,"transactions":9,"vwap":850},"2026-04-29",61.43,60.29,-2.29,721900,{"date":1040,"open":917,"high":1041,"low":1042,"close":1043,"change":542,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",62.8,60.85,62.0099983,2.5,809500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-27",60.61,61.67,60.25,60.5,-0.98,-1.59,580900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":672,"percent_change":325,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",59.9,61.83,59.21,61.48,453700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-23",60.37,61.29,59.73,60.91,0.36,0.59,449900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",61.92,62.35,59.69,60.55,-1.14,-1.85,461700,{"date":1081,"open":1082,"high":826,"low":1083,"close":1084,"change":407,"percent_change":270,"volume":1085,"transactions":9,"vwap":1084},"2026-04-21",62.82,61.58,61.69,506800,{"date":1087,"open":1088,"high":939,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-20",61.95,60.67,62.54,0.4,0.64,482600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",61.99,63.17,60.9,62.14,1.68,2.78,598900,{"date":1104,"open":861,"high":925,"low":1105,"close":1106,"change":1107,"percent_change":427,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",60.15,60.46,-0.24,498200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-15",59.58,60.78,59.36,60.7,1.14,1.91,718400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-14",58.07,59.84,58.040001,59.56,1.52,2.62,678800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1122,"change":790,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1122},"2026-04-13",56,58.35,55.95,2.31,571900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":581,"volume":1141,"transactions":9,"vwap":1139},"2026-04-10",57.31,57.72,55.62,56.73,-0.95,394600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":608,"volume":1149,"transactions":9,"vwap":1147},"2026-04-09",56.54,58.24,56.2,57.68,0.66,674500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",57.15,58.099998,56.66,57.02,2.03,3.69,753700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":218,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",55.72,56.18,54.63,54.99,-1.38,441100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-06",54.29,56.040001,53.51,55.76,1.18,2.16,436700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":680,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-02",52.81,55.2,52.39,54.58,0.11,546100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":920,"percent_change":1190,"volume":1126,"transactions":9,"vwap":1189},"2026-04-01",53.87,55.65,52.97,54.52,3.14,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":447,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",52.96,53.45,50.91,52.86,1.75,1048900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":386,"volume":1206,"transactions":9,"vwap":1204},"2026-03-30",54.35,54.49,51.54,51.95,-1.69,953900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":582,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-27",55.37,57.32,53.25,53.64,-3.94,511400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-26",57.55,57.77,55.22,55.84,-1.9,-3.29,623400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-25",60.09,60.31,57.67,57.74,-1.51,-2.55,657300,{"date":1234,"open":1235,"high":1111,"low":1236,"close":1237,"change":71,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-24",58.080002,57.28,59.25,1.07,719700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":854,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",58.91,60.81,58.58,58.62,2.59,1402300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":715,"volume":1255,"transactions":9,"vwap":1253},"2026-03-20",56.87,57.81,55.49,57.14,0.33,2693700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-19",60.02,60.19,56.76,56.81,-3.49,-5.79,679500,{"date":1266,"open":1267,"high":1268,"low":1050,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-18",63.77,63.96,60.3,-4.05,-6.29,690700,{"date":1274,"open":1275,"high":1276,"low":883,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",64.22,64.97,64.35,0.13,0.2,515600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1275,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1275},"2026-03-16",63.98,64.6,62.85,1.02,1.61,658500,{"date":1290,"open":933,"high":1291,"low":1285,"close":1292,"change":176,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-13",64.68,63.2,0.03,594000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-12",62.96,64.76,62.62,63.18,-0.79,-1.23,922300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":961,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":961},"2026-03-11",64.86,65.13,63.75,-0.72,-1.11,500400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":271,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-10",65.77,66.91,64.63,64.69,-2.53,834600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-09",65.74,66.82,64.27,66.37,-0.22,-0.33,468700,{"date":1330,"open":1331,"high":788,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-06",67.11,65.91,66.59,-1.54,-2.26,427500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":772,"volume":1344,"transactions":9,"vwap":1342},"2026-03-05",66.32,68.37,66.24,68.13,0.23,746200,{"date":1346,"open":1347,"high":1348,"low":1323,"close":1349,"change":144,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-04",68.33,68.92,67.9,-1.75,645900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":250,"percent_change":855,"volume":1358,"transactions":9,"vwap":1357},"2026-03-03",66.53,69.34,65.97,69.11,1059200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1310,"percent_change":862,"volume":1365,"transactions":9,"vwap":1364},"2026-03-02",69.61,70.77,66.89,67.46,1050100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-27",65.37,68.62,65.12,68.57,2.81,4.27,1007300,{"date":1376,"open":1377,"high":1364,"low":1057,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",60,65.76,9.46,16.8,1213100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-25",55.75,57.11,54.97,56.3,0.74,1.33,731500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":672,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-24",55.17,56.49,54.82,55.56,1.04,534400,{"date":1400,"open":1387,"high":1387,"low":1401,"close":1164,"change":956,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1164},"2026-02-23",53.77,-2.33,682300,{"date":1405,"open":1220,"high":1406,"low":1407,"close":1387,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1387},"2026-02-20",56.47,55,0.7,1.26,866300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-19",56.6,57.19,55.35,55.6,-1.53,-2.68,508900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-18",57.7,58.38,57,57.13,-0.51,-0.88,544300,{"date":1430,"open":1414,"high":1431,"low":1260,"close":1432,"change":33,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-17",58.16,57.64,1.77,338800,{"date":1436,"open":1425,"high":1437,"low":1396,"close":1438,"change":1439,"percent_change":1427,"volume":1440,"transactions":9,"vwap":1438},"2026-02-13",57.57,56.64,-0.5,308900,{"date":1442,"open":1443,"high":1444,"low":1129,"close":1253,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1253},"2026-02-12",56.62,57.52,0.86,1.53,354700,{"date":1449,"open":1413,"high":1450,"low":1451,"close":1452,"change":468,"percent_change":664,"volume":1453,"transactions":9,"vwap":1452},"2026-02-11",56.9,54.96,56.28,342300,{"date":1455,"open":1456,"high":1155,"low":1170,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-10",56.22,56.65,0.93,1.67,373900,{"date":1462,"open":1463,"high":1251,"low":1187,"close":1161,"change":572,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1161},"2026-02-09",57.25,-2.81,611100,{"date":1467,"open":1468,"high":1468,"low":1260,"close":1469,"change":335,"percent_change":1254,"volume":1470,"transactions":9,"vwap":1469},"2026-02-06",59.6,57.33,498100,{"date":1472,"open":1473,"high":1153,"low":1474,"close":1253,"change":1343,"percent_change":1091,"volume":1475,"transactions":9,"vwap":1253},"2026-02-05",57.43,56.89,488400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":571,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-04",58.09,58.99,56.84,56.91,-2.03,520900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1478,"change":1489,"percent_change":1439,"volume":1490,"transactions":9,"vwap":1478},"2026-02-03",57.93,58.46,56.56,-0.29,613300,{"date":1492,"open":1493,"high":1113,"low":1145,"close":1423,"change":1494,"percent_change":1302,"volume":1495,"transactions":9,"vwap":1423},"2026-02-02",59.11,-0.73,486900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1493,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1493},"2026-01-30",58.25,60.12,-0.06,-0.1,587000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":365,"percent_change":81,"volume":1509,"transactions":9,"vwap":1508},"2026-01-29",60.07,60.68,58.77,59.17,512800,{"date":1511,"open":1512,"high":1226,"low":1498,"close":1513,"change":773,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-28",59.43,59.81,0.83,532200,{"date":1517,"open":1518,"high":1513,"low":1519,"close":1520,"change":334,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-27",58.87,58.53,59.32,0.27,326000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",58.61,59.19,57.54,59.16,1.17,2.02,538400,{"date":1533,"open":1534,"high":1534,"low":1137,"close":1535,"change":1536,"percent_change":102,"volume":1537,"transactions":9,"vwap":1535},"2026-01-23",59.53,57.99,-1.67,351100,{"date":1539,"open":910,"high":931,"low":1540,"close":1541,"change":1310,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-22",59.61,59.66,-1.83,438900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",58.84,60.83,58.59,60.77,2.42,4.15,502200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1130,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1130},"2026-01-20",58.63,59.91,56.94,-1.43,-2.39,689000,{"date":1562,"open":1563,"high":1112,"low":1520,"close":1564,"change":1565,"percent_change":145,"volume":1566,"transactions":9,"vwap":1564},"2026-01-16",60.39,59.78,-0.92,676900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1114,"change":334,"percent_change":616,"volume":1572,"transactions":9,"vwap":1114},"2026-01-15",60.8,62.17,60.54,653100,{"date":1574,"open":1111,"high":1575,"low":1576,"close":1571,"change":1069,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1571},"2026-01-14",61.080002,59.15,0.98,527400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-13",60.64,61.0099983,59.45,59.95,-0.38,-0.63,381100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":145,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",60.74,61.34,59.99,60.33,-0.93,415900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1577,"percent_change":1602,"volume":1093,"transactions":9,"vwap":1601},"2026-01-09",60.14,61.86,59.86,61.26,1.63,{"date":1604,"open":1605,"high":901,"low":1606,"close":1607,"change":396,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-08",57.89,57.71,60.28,3.1,456500,{"date":1611,"open":1605,"high":1612,"low":1028,"close":1613,"change":1614,"percent_change":1238,"volume":1615,"transactions":9,"vwap":1613},"2026-01-07",58.88,58.47,0.62,441200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1427,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-06",58.49,58.5,56.88,57.85,-1.5,552900,{"date":1625,"open":1443,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-05",59.31,56.4,58.73,1.69,2.96,502900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":664,"percent_change":640,"volume":1638,"transactions":9,"vwap":1637},"2026-01-02",57.37,58.33,56.43,57.040001,466100,{"date":1640,"open":1431,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":640,"volume":1645,"transactions":9,"vwap":1643},"2025-12-31",58.57,57.41,57.69,-0.66,480300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1130,"change":239,"percent_change":903,"volume":1651,"transactions":9,"vwap":1130},"2025-12-30",58.29,58.8,58.049999,497500,{"date":1653,"open":1619,"high":1654,"low":1422,"close":1487,"change":1655,"percent_change":59,"volume":1470,"transactions":9,"vwap":1487},"2025-12-29",58.6,-0.15,{"date":1657,"open":1658,"high":1659,"low":1437,"close":1525,"change":673,"percent_change":1409,"volume":1660,"transactions":9,"vwap":1525},"2025-12-26",57.8,58.65,356700,{"date":1662,"open":1663,"high":1664,"low":1527,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-24",57.79,58.66,57.88,-0.07,-0.12,507700,{"date":1670,"open":1671,"high":1153,"low":1672,"close":1673,"change":239,"percent_change":903,"volume":1674,"transactions":9,"vwap":1673},"2025-12-23",57.96,57.48,57.95,525900,{"date":1676,"open":1144,"high":1677,"low":1144,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-22",58.13,58.060001,1.27,2.24,514600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-19",56.29,57.07,55.85,56.79,0.04,0.07,1278600,{"date":1692,"open":1693,"high":1480,"low":1694,"close":1695,"change":541,"percent_change":791,"volume":1696,"transactions":9,"vwap":1695},"2025-12-18",56.049999,55.83,56.75,695900,{"date":1698,"open":1699,"high":1700,"low":1179,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-17",55.82,56.41,55.67,-0.25,-0.45,608600,{"date":1706,"open":1707,"high":1413,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-16",55.77,55.69,55.92,0.37,0.67,593400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-15",55.029999,55.87,54.73,55.55,0.84,1.54,712600,{"date":1723,"open":1407,"high":1686,"low":1724,"close":1725,"change":601,"percent_change":1489,"volume":1726,"transactions":9,"vwap":1725},"2025-12-12",54.36,54.71,858400,{"date":1728,"open":1729,"high":1715,"low":1730,"close":1731,"change":1732,"percent_change":1602,"volume":1733,"transactions":9,"vwap":1731},"2025-12-11",54.31,54.23,54.87,0.88,429500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":673,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",53.22,54.64,52.92,53.99,1.37,578900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-09",52.040001,53.83,51.71,53.26,1.22,2.34,491400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1744,"change":303,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2025-12-08",53.099998,53.23,51.75,-1.94,589100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":602,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-05",53.37,54.099998,52.77,53.07,-0.39,647100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1408,"percent_change":1389,"volume":698,"transactions":9,"vwap":1771},"2025-12-04",52.42,54.09,51.84,53.28,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":354,"volume":1779,"transactions":9,"vwap":1777},"2025-12-03",53.19,53.44,52.11,52.58,-0.18,654900,{"date":1781,"open":1782,"high":1729,"low":1783,"close":1784,"change":217,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-02",53.76,52.66,52.76,-1.16,834100,{"date":1788,"open":1789,"high":1790,"low":1188,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-01",53.11,53.9,53.38,-0.55,-1.02,624200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":292,"percent_change":1021,"volume":1801,"transactions":9,"vwap":1800},"2025-11-28",53.84,54.48,53.71,53.93,348900,{"date":1803,"open":1800,"high":1407,"low":1804,"close":1797,"change":1501,"percent_change":903,"volume":1805,"transactions":9,"vwap":1797},"2025-11-26",53.66,861500,{"date":1807,"open":1783,"high":1808,"low":1783,"close":1809,"change":1810,"percent_change":989,"volume":1811,"transactions":9,"vwap":1809},"2025-11-25",54.27,53.94,1.43,751400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":479,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",51.32,52.53,51.22,52.51,1.47,668800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1755,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1755},"2025-11-21",49.75,52.6,49.58,2.23,4.5,1147000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":963,"percent_change":1052,"volume":1079,"transactions":9,"vwap":1833},"2025-11-20",50.61,51.13,49.43,49.52,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":894,"volume":1841,"transactions":9,"vwap":1839},"2025-11-19",49.74,50.62,48.9,50.0099983,0.54,608700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1710,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-18",49.16,50.09,49,49.47,0.75,525700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-17",51.14,51.2,48.94,49.099998,-2.04,-3.99,774000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1852,"change":468,"percent_change":1309,"volume":1864,"transactions":9,"vwap":1852},"2025-11-14",51.25,51.62,50.66,540500,{"date":1866,"open":1867,"high":1862,"low":1868,"close":1869,"change":1343,"percent_change":1870,"volume":1272,"transactions":9,"vwap":1869},"2025-11-13",51.36,50.56,51.51,0.45,{"date":1872,"open":1203,"high":1873,"low":1874,"close":1875,"change":904,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-12",52.67,51.24,51.28,-0.6,1139900,{"date":1879,"open":1880,"high":1204,"low":1881,"close":1882,"change":530,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-11",49.85,49.82,51.59,3.43,823300,{"date":1886,"open":1887,"high":1888,"low":27,"close":1889,"change":949,"percent_change":81,"volume":1890,"transactions":9,"vwap":1889},"2025-11-10",50.52,51.02,49.88,902400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1397,"percent_change":91,"volume":1897,"transactions":9,"vwap":1896},"2025-11-07",49.54,50.93,48.65,50.42,1016300,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-06",55.26,55.43,49.15,49.38,-5.88,-10.64,1160000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1900,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1900},"2025-11-05",61.049999,63.55,52.19,-10.48,-15.94,1832200,{"date":1916,"open":1917,"high":986,"low":1918,"close":1322,"change":1521,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1322},"2025-11-04",65.089996,64.010002,0.41,793200,{"date":1922,"open":1923,"high":1924,"low":1917,"close":1925,"change":1926,"percent_change":82,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",66.62,66.72,65.47,-0.96,797600,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1301,"percent_change":571,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",66.27,66.5,65.6,66.43,528800,{"date":1936,"open":996,"high":1937,"low":1938,"close":788,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":788},"2025-10-30",68.86,65.34,1.05,1.59,976000,{"date":1943,"open":1944,"high":1945,"low":1019,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-29",67.62,67.69,66.17,-1.95,-2.86,586800,{"date":1951,"open":1952,"high":1953,"low":1944,"close":1954,"change":1309,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-28",68.35,68.91,68.12,-1.05,493500,{"date":1958,"open":985,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-27",69.27,68.39,68.84,0.01,268800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":789,"change":1792,"percent_change":1301,"volume":1969,"transactions":9,"vwap":789},"2025-10-24",69.32,70.14,68.71,328900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":696,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-23",67.51,69.64,67.44,69.38,2.3,390500,{"date":1979,"open":1945,"high":1980,"low":1981,"close":1982,"change":166,"percent_change":1614,"volume":1983,"transactions":9,"vwap":1982},"2025-10-22",68.22,66.78,67.82,438800,{"date":1985,"open":1339,"high":1986,"low":1987,"close":1988,"change":838,"percent_change":530,"volume":1989,"transactions":9,"vwap":1988},"2025-10-21",67.68,66.040001,67.4,281600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1930,"change":1710,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1930},"2025-10-20",66.029999,66.67,65.43,0.56,213100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1529,"percent_change":396,"volume":2003,"transactions":9,"vwap":2002},"2025-10-17",64.67,65.96,64.3,65.9,563700,{"date":2005,"open":2006,"high":1356,"low":2007,"close":2008,"change":2009,"percent_change":1334,"volume":2010,"transactions":9,"vwap":2008},"2025-10-16",65.25,64.21,64.73,-1.01,507900,{"date":2012,"open":993,"high":2013,"low":2014,"close":1322,"change":2015,"percent_change":1565,"volume":2016,"transactions":9,"vwap":1322},"2025-10-15",67.23,65.65,-0.61,450400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-14",64.92,66.51,64.83,66.35,1.15,1.76,319400,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":1711,"percent_change":1397,"volume":2031,"transactions":9,"vwap":2030},"2025-10-13",64.34,65.35,65.2,265300,{"date":2033,"open":2034,"high":1322,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-10",65.32,64.24,64.53,-0.78,-1.19,355100,{"date":2041,"open":2042,"high":1002,"low":2043,"close":2044,"change":949,"percent_change":591,"volume":2045,"transactions":9,"vwap":2044},"2025-10-09",65.38,65.029999,65.31,291100,{"date":2047,"open":1925,"high":2002,"low":1276,"close":2048,"change":2049,"percent_change":894,"volume":2050,"transactions":9,"vwap":2048},"2025-10-08",65.85,0.71,272800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-07",66.74,67.2,64.81,65.14,-2,-2.98,495800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":724,"transactions":9,"vwap":2065},"2025-10-06",68.48,69,67.12,67.14,-1.58,-2.3,{"date":2069,"open":2070,"high":777,"low":1960,"close":2071,"change":1091,"percent_change":1069,"volume":2072,"transactions":9,"vwap":2071},"2025-10-03",68.42,68.72,371100,{"date":2074,"open":2075,"high":2076,"low":1323,"close":2077,"change":2078,"percent_change":722,"volume":2079,"transactions":9,"vwap":2077},"2025-10-02",67.27,68.49,68.32,0.95,399500,{"date":2081,"open":2082,"high":2083,"low":1992,"close":803,"change":681,"percent_change":878,"volume":2084,"transactions":9,"vwap":803},"2025-10-01",66.69,67.45,412400,{"date":2086,"open":2087,"high":1974,"low":2088,"close":2089,"change":2090,"percent_change":447,"volume":2091,"transactions":9,"vwap":2089},"2025-09-30",66.68,66.29,67.29,0.61,355500,{"date":2093,"open":2094,"high":2083,"low":2022,"close":2087,"change":2095,"percent_change":886,"volume":2096,"transactions":9,"vwap":2087},"2025-09-29",67.3,-0.28,402500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1279,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-26",66.7,67.61,66.3,66.96,0.3,597600,{"date":2106,"open":1931,"high":2107,"low":2108,"close":2109,"change":616,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-25",66.97,65.8,66.76,0.39,363600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1931,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1931},"2025-09-24",67.53,68.050003,65.89,-1.27,-1.87,572100,{"date":2121,"open":1954,"high":1937,"low":2122,"close":1008,"change":2123,"percent_change":427,"volume":2124,"transactions":9,"vwap":1008},"2025-09-23",67.72,-0.27,553600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":608,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-22",67.080002,68.18,66.64,68.040001,1.73,556600,{"date":2134,"open":994,"high":994,"low":2135,"close":2136,"change":822,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-09-19",66.18,66.88,-0.3,1714800,{"date":2140,"open":2141,"high":2114,"low":1325,"close":2127,"change":1840,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2127},"2025-09-18",66.75,0.81,518600,{"date":2145,"open":2048,"high":2146,"low":2034,"close":2147,"change":1529,"percent_change":21,"volume":2148,"transactions":9,"vwap":2147},"2025-09-17",67.55,66.54,514500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1368,"change":2154,"percent_change":60,"volume":2155,"transactions":9,"vwap":1368},"2025-09-16",65,65.66,64.19,-0.23,472000,{"date":2157,"open":2147,"high":2099,"low":2158,"close":1932,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1932},"2025-09-15",65.33,-0.7,-1.06,376600,{"date":2163,"open":2164,"high":2165,"low":1992,"close":2101,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2101},"2025-09-12",66.65,67.18,-0.94,-1.4,520000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-11",63.84,67.26,63.63,67.24,3.89,6.14,844700,{"date":2179,"open":2006,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-10",65.44,63.31,63.35,-1.99,-3.05,760800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1938,"change":1689,"percent_change":1182,"volume":2191,"transactions":9,"vwap":1938},"2025-09-09",65.17,65.46,63.66,913900,{"date":2193,"open":2194,"high":2042,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-08",63.36,61.66,65.27,2.22,3.52,849400,{"date":2201,"open":939,"high":2202,"low":909,"close":918,"change":1107,"percent_change":1585,"volume":2203,"transactions":9,"vwap":918},"2025-09-05",63.79,568300,{"date":2205,"open":2206,"high":2207,"low":931,"close":2208,"change":1115,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-04",62.58,63.57,63.29,1.83,742600,{"date":2212,"open":2213,"high":2214,"low":1064,"close":2215,"change":846,"percent_change":2110,"volume":2216,"transactions":9,"vwap":2215},"2025-09-03",61.32,62.18,62.15,906100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":608,"percent_change":1116,"volume":2223,"transactions":9,"vwap":2222},"2025-09-02",59.74,62.040001,59.52,61.91,709400,{"date":2225,"open":1590,"high":2226,"low":2227,"close":2228,"change":1710,"percent_change":2090,"volume":2229,"transactions":9,"vwap":2228},"2025-08-29",60.93,60.13,60.75,774800,{"date":2231,"open":875,"high":820,"low":1036,"close":2232,"change":862,"percent_change":863,"volume":2233,"transactions":9,"vwap":2232},"2025-08-28",60.38,634000,{"date":2235,"open":1051,"high":1099,"low":2236,"close":2237,"change":1115,"percent_change":807,"volume":2238,"transactions":9,"vwap":2237},"2025-08-27",60.16,62,511600,{"date":2240,"open":1057,"high":2241,"low":2242,"close":2243,"change":2142,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-26",61.09,59.09,60.86,1.35,490700,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":997,"percent_change":773,"volume":2251,"transactions":9,"vwap":2250},"2025-08-25",59.46,60.42,60.049999,538200,{"date":2253,"open":2254,"high":901,"low":2255,"close":2256,"change":894,"percent_change":740,"volume":2257,"transactions":9,"vwap":2256},"2025-08-22",59.029999,58.54,59.76,624700,{"date":2259,"open":2260,"high":1528,"low":1145,"close":2261,"change":903,"percent_change":730,"volume":2262,"transactions":9,"vwap":2261},"2025-08-21",58.71,58.67,433500,{"date":2264,"open":2265,"high":2266,"low":1619,"close":2267,"change":2268,"percent_change":1559,"volume":2269,"transactions":9,"vwap":2267},"2025-08-20",60.099998,60.34,58.86,-1.44,680600,{"date":2271,"open":1541,"high":2272,"low":1541,"close":1269,"change":324,"percent_change":790,"volume":2273,"transactions":9,"vwap":1269},"2025-08-19",60.62,468400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2221,"change":71,"percent_change":1238,"volume":2279,"transactions":9,"vwap":2221},"2025-08-18",58.96,59.57,58.51,604300,{"date":2281,"open":2282,"high":2283,"low":1507,"close":2284,"change":1778,"percent_change":2137,"volume":2285,"transactions":9,"vwap":2284},"2025-08-15",59.33,59.49,58.89,656900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1876,"percent_change":2009,"volume":2292,"transactions":9,"vwap":2291},"2025-08-14",59.18,59.44,57.98,59.07,680100,{"date":2294,"open":2295,"high":1377,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-13",57.65,57.38,59.67,2.66,4.67,883700,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":520,"percent_change":2131,"volume":2306,"transactions":9,"vwap":2305},"2025-08-12",56.09,57.12,57.0099983,553300,{"date":2308,"open":2309,"high":2310,"low":2309,"close":1170,"change":608,"percent_change":91,"volume":2311,"transactions":9,"vwap":1170},"2025-08-11",55.23,56.59,990300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2268,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-08",56.36,56.51,54.85,54.88,-2.56,525500,{"date":2321,"open":1250,"high":2322,"low":2323,"close":2324,"change":1876,"percent_change":1955,"volume":2325,"transactions":9,"vwap":2324},"2025-08-07",57.24,55.79,56.32,926400,{"date":2327,"open":2328,"high":2329,"low":1162,"close":2330,"change":479,"percent_change":2244,"volume":2331,"transactions":9,"vwap":2330},"2025-08-06",56.35,57.66,56.92,788000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1402,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-05",64.61,64.91,50.75,56.16,-3.98,1946600,{"date":2341,"open":2342,"high":1377,"low":1251,"close":1618,"change":2110,"percent_change":1711,"volume":2343,"transactions":9,"vwap":1618},"2025-08-04",58.39,699400,{"date":2345,"open":1498,"high":2278,"low":2346,"close":1153,"change":427,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1153},"2025-08-01",57.63,-0.68,764200,{"date":2350,"open":1605,"high":2351,"low":1474,"close":1619,"change":2352,"percent_change":846,"volume":2353,"transactions":9,"vwap":1619},"2025-07-31",58.83,0.14,777000,{"date":2355,"open":2356,"high":1508,"low":1665,"close":2357,"change":870,"percent_change":871,"volume":2358,"transactions":9,"vwap":2357},"2025-07-30",58.26,58.36,677800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1423,"change":1667,"percent_change":602,"volume":2364,"transactions":9,"vwap":1423},"2025-07-29",58.82,59.63,58.34,660400,{"date":2366,"open":2242,"high":2282,"low":2367,"close":1619,"change":469,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1619},"2025-07-28",58.4,-0.81,473600,{"date":2371,"open":2372,"high":2373,"low":2267,"close":2374,"change":997,"percent_change":773,"volume":2375,"transactions":9,"vwap":2374},"2025-07-25",59.2,59.54,58.98,411900,{"date":2377,"open":2378,"high":2221,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-07-24",59.48,58.52,58.69,-0.97,-1.63,480900,{"date":2385,"open":2356,"high":1066,"low":1621,"close":1541,"change":1810,"percent_change":2386,"volume":1552,"transactions":9,"vwap":1541},"2025-07-23",2.46,{"date":2388,"open":2389,"high":1641,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-07-22",57.36,56.71,58.23,0.9,1.57,616000,{"date":2396,"open":2397,"high":2398,"low":1627,"close":1469,"change":1703,"percent_change":2037,"volume":2399,"transactions":9,"vwap":1469},"2025-07-21",57.75,57.97,596400,{"date":2401,"open":1654,"high":1628,"low":2402,"close":2403,"change":355,"percent_change":2159,"volume":2404,"transactions":9,"vwap":2403},"2025-07-18",57.73,57.78,578500,{"date":2406,"open":1665,"high":2407,"low":1665,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-17",58.64,58.19,0.22,0.38,497400,{"date":2413,"open":2414,"high":1654,"low":1463,"close":2398,"change":344,"percent_change":838,"volume":2415,"transactions":9,"vwap":2398},"2025-07-16",57.86,405900,{"date":2417,"open":2418,"high":2418,"low":2419,"close":1210,"change":640,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1210},"2025-07-15",58.78,57.29,-1.93,432000,{"date":2423,"open":1665,"high":2407,"low":2397,"close":2424,"change":2425,"percent_change":479,"volume":2426,"transactions":9,"vwap":2424},"2025-07-14",58.45,0.44,383800,{"date":2428,"open":1431,"high":2429,"low":2430,"close":2431,"change":468,"percent_change":1586,"volume":2432,"transactions":9,"vwap":2431},"2025-07-11",58.32,57.17,58.0099983,384700,{"date":2434,"open":2435,"high":2436,"low":2435,"close":1423,"change":2110,"percent_change":1711,"volume":2437,"transactions":9,"vwap":1423},"2025-07-10",57.58,59.060001,467800,{"date":2439,"open":1137,"high":1650,"low":1406,"close":1535,"change":2410,"percent_change":1148,"volume":2440,"transactions":9,"vwap":1535},"2025-07-09",592600,{"date":2442,"open":2443,"high":1526,"low":2444,"close":2445,"change":1077,"percent_change":1756,"volume":2446,"transactions":9,"vwap":2445},"2025-07-08",58.75,57.35,57.61,779600,{"date":2448,"open":2449,"high":2450,"low":1555,"close":2443,"change":571,"percent_change":510,"volume":2451,"transactions":9,"vwap":2443},"2025-07-07",58.93,59.89,650400,{"date":2453,"open":2454,"high":1584,"low":2455,"close":2456,"change":1446,"percent_change":1125,"volume":2457,"transactions":9,"vwap":2456},"2025-07-03",58.9,58.72,59.93,424300,{"date":2459,"open":1654,"high":1626,"low":1678,"close":2367,"change":1792,"percent_change":1594,"volume":2460,"transactions":9,"vwap":2367},"2025-07-02",462800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1962,"percent_change":176,"volume":633,"transactions":9,"vwap":2466},"2025-07-01",58.56,59.79,58.43,58.95,{"date":2468,"open":1525,"high":2469,"low":1619,"close":2470,"change":617,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-06-30",59.22,58.94,0.6,489300,{"date":2474,"open":1665,"high":2475,"low":1642,"close":1548,"change":519,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1548},"2025-06-27",58.92,1.24,1028100,{"date":2479,"open":1621,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-26",58.2,55.51,57.87,0,770600,{"date":2486,"open":2487,"high":2488,"low":1218,"close":2482,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2482},"2025-06-25",59.42,59.94,-1.81,-3.03,547600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":1026,"change":344,"percent_change":689,"volume":2497,"transactions":9,"vwap":1026},"2025-06-24",59.62,59.77,58.76,637700,{"date":2499,"open":1654,"high":1113,"low":2500,"close":2254,"change":2501,"percent_change":2502,"volume":1288,"transactions":9,"vwap":2254},"2025-06-23",58.029999,0.48,0.82,{"date":2504,"open":1228,"high":2418,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-06-20",57.45,58.55,0.99,1.72,1332400,{"date":2511,"open":2512,"high":2329,"low":2513,"close":2514,"change":2502,"percent_change":197,"volume":2515,"transactions":9,"vwap":2514},"2025-06-18",56.86,56.48,57.56,481100,{"date":2517,"open":1450,"high":2518,"low":2519,"close":2520,"change":1644,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-17",57.49,56.61,56.74,-1.15,448500,{"date":2524,"open":2525,"high":1217,"low":2526,"close":2527,"change":520,"percent_change":2508,"volume":2528,"transactions":9,"vwap":2527},"2025-06-16",56.69,56.37,57.4,430600,{"date":2530,"open":1131,"high":1413,"low":2531,"close":1636,"change":469,"percent_change":970,"volume":2532,"transactions":9,"vwap":1636},"2025-06-13",55.53,412600,{"date":2534,"open":1684,"high":2535,"low":2536,"close":1481,"change":2049,"percent_change":1409,"volume":2537,"transactions":9,"vwap":1481},"2025-06-12",56.98,55.94,393300,{"date":2539,"open":1481,"high":1414,"low":2540,"close":1146,"change":2541,"percent_change":1594,"volume":2542,"transactions":9,"vwap":1146},"2025-06-11",56.15,-0.53,428000,{"date":2544,"open":2545,"high":2546,"low":1129,"close":1139,"change":2547,"percent_change":591,"volume":2548,"transactions":9,"vwap":1139},"2025-06-10",57.21,57.27,-0.47,517600,{"date":2550,"open":2551,"high":2552,"low":2512,"close":2553,"change":2554,"percent_change":942,"volume":2555,"transactions":9,"vwap":2553},"2025-06-09",57.9,58.17,57.2,-0.74,459500,{"date":2557,"open":2518,"high":1122,"low":1155,"close":2558,"change":2507,"percent_change":706,"volume":2559,"transactions":9,"vwap":2558},"2025-06-06",57.94,453100,{"date":2561,"open":1620,"high":1634,"low":2520,"close":2562,"change":903,"percent_change":1327,"volume":2563,"transactions":9,"vwap":2562},"2025-06-05",56.95,427100,{"date":2565,"open":1144,"high":2527,"low":1144,"close":1253,"change":2103,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1253},"2025-06-04",0.53,347400,{"date":2569,"open":2570,"high":2571,"low":1384,"close":1480,"change":772,"percent_change":2471,"volume":2572,"transactions":9,"vwap":1480},"2025-06-03",56.63,57.42,563000,{"date":2574,"open":2575,"high":2310,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-02",54.93,54.67,56.5,1.49,2.71,654200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":617,"percent_change":1092,"volume":2587,"transactions":9,"vwap":2586},"2025-05-30",54.25,55.4,54.11,55.0099983,696900,{"date":2589,"open":2590,"high":1901,"low":2591,"close":2592,"change":60,"percent_change":365,"volume":2593,"transactions":9,"vwap":2592},"2025-05-29",55.19,54.2,54.66,774600,{"date":2595,"open":1731,"high":2596,"low":1729,"close":2586,"change":1688,"percent_change":1689,"volume":2597,"transactions":9,"vwap":2586},"2025-05-28",55.049999,445600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":1386,"change":134,"percent_change":2603,"volume":2404,"transactions":9,"vwap":1386},"2025-05-27",54.16,55.11,53.82,2.69,{"date":2605,"open":2606,"high":1809,"low":1777,"close":2607,"change":2608,"percent_change":730,"volume":2609,"transactions":9,"vwap":2607},"2025-05-23",52.9,53.53,-0.17,377900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":673,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-22",52.69,54,52.52,53.7,1.38,415500,{"date":2619,"open":2620,"high":1739,"low":2621,"close":1188,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1188},"2025-05-21",53.73,52.79,-1.35,-2.49,401000,{"date":2626,"open":2586,"high":1715,"low":2627,"close":2628,"change":1926,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-20",52.78,54.32,-1.74,329000,{"date":2632,"open":1164,"high":2633,"low":2634,"close":2635,"change":870,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-05-19",55.41,50.51,55.28,-0.04,338300,{"date":2639,"open":2640,"high":1416,"low":2641,"close":2642,"change":1022,"percent_change":1870,"volume":2643,"transactions":9,"vwap":2642},"2025-05-16",54.95,54.69,55.3,451300,{"date":2645,"open":2646,"high":2601,"low":2613,"close":2596,"change":1577,"percent_change":396,"volume":2647,"transactions":9,"vwap":2596},"2025-05-15",54.080002,690600,{"date":2649,"open":2650,"high":2651,"low":1797,"close":2652,"change":822,"percent_change":468,"volume":1403,"transactions":9,"vwap":2652},"2025-05-14",54.3,54.51,54.07,{"date":2654,"open":2655,"high":2655,"low":2656,"close":1808,"change":2547,"percent_change":207,"volume":2657,"transactions":9,"vwap":1808},"2025-05-13",54.9,54.22,660200,{"date":2659,"open":1407,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-05-12",55.33,54.0099983,54.74,1.62,3.05,625800,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":60,"percent_change":664,"volume":2671,"transactions":9,"vwap":2670},"2025-05-09",52.82,53.63,53.12,518400,{"date":2673,"open":2674,"high":1745,"low":2627,"close":2675,"change":70,"percent_change":2676,"volume":1712,"transactions":9,"vwap":2675},"2025-05-08",53.65,53.47,0.87,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":941,"volume":2684,"transactions":9,"vwap":2682},"2025-05-07",52.64,53.97,52.59,53.0099983,-0.43,973500,{"date":2686,"open":1755,"high":2687,"low":1755,"close":1775,"change":838,"percent_change":1174,"volume":2688,"transactions":9,"vwap":1775},"2025-05-06",53.55,841500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2142,"percent_change":2393,"volume":2695,"transactions":9,"vwap":2694},"2025-05-05",51.49,52.98,51.07,52.31,1117000,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-02",46.89,51.55,51.5,4.97,10.68,1525400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-05-01",48.73,50.79,45.52,46.53,5.42,13.18,2628300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1666,"percent_change":2608,"volume":2719,"transactions":9,"vwap":2718},"2025-04-30",40.47,41.22,40.11,41.11,972600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":714,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-04-29",40.53,41.2,40.37,41.18,1.06,674400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":904,"percent_change":2734,"volume":2727,"transactions":9,"vwap":2733},"2025-04-28",40.92,41.27,40,40.75,-0.75,{"date":2736,"open":2737,"high":2738,"low":2737,"close":2739,"change":715,"percent_change":1810,"volume":2740,"transactions":9,"vwap":2739},"2025-04-25",40.43,41.12,41.060001,443000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2743,"change":871,"percent_change":1666,"volume":2746,"transactions":9,"vwap":2743},"2025-04-24",40.48,40.93,40.16,628300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":672,"percent_change":1810,"volume":2753,"transactions":9,"vwap":2752},"2025-04-23",40.84,41.54,40.28,40.51,744000,{"date":40,"open":2755,"high":2756,"low":36,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},39.049999,40.02,39.94,0.89,2.28,796800,{"status":2762,"indices":2763,"watchlist":2802,"sectors":2822,"benchmarks":2869},"success",[2764,2771,2777,2783,2790,2796],{"symbol":2765,"name":2766,"price":2767,"change":2768,"pct_change":673,"is_up":2769,"sparkline":2770,"date":5},"SPX","S&P 500",7722.72,56.27,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":2772,"name":2773,"price":2774,"change":2775,"pct_change":33,"is_up":2769,"sparkline":2776,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2778,"name":2779,"price":2780,"change":2781,"pct_change":773,"is_up":2769,"sparkline":2782,"date":5},"DJI","DOW JONES",51177,250,"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":2784,"name":2785,"price":2786,"change":2787,"pct_change":2788,"is_up":2769,"sparkline":2789,"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":2791,"name":2792,"price":2793,"change":2794,"pct_change":2392,"is_up":2769,"sparkline":2795,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2797,"name":2798,"price":2799,"change":592,"pct_change":2800,"is_up":14,"sparkline":2801,"date":5},"VIX","CBOE VIX",15.31,-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",[2803,2809,2815],{"symbol":2804,"name":2805,"price":2806,"change":2807,"pct_change":739,"is_up":2769,"sparkline":2808,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2810,"name":2811,"price":2812,"change":2813,"pct_change":1286,"is_up":2769,"sparkline":2814,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2816,"name":2817,"price":2818,"change":2819,"pct_change":2820,"is_up":2769,"sparkline":2821,"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",[2823,2827,2831,2836,2840,2844,2848,2852,2856,2861,2865],{"name":2824,"etf":2825,"change":448,"price":2826,"is_up":2769},"Technology","XLK",199.81,{"name":2828,"etf":2829,"change":680,"price":2830,"is_up":2769},"Financials","XLF",53.49,{"name":2832,"etf":2833,"change":2834,"price":2835,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2837,"etf":2838,"change":838,"price":2839,"is_up":2769},"Consumer Cycl","XLY",110.04,{"name":2841,"etf":2842,"change":1022,"price":2843,"is_up":2769},"Consumer Staples","XLP",80.53,{"name":2845,"etf":2846,"change":1091,"price":2847,"is_up":2769},"Energy","XLE",62.95,{"name":2849,"etf":2850,"change":324,"price":2851,"is_up":2769},"Industrials","XLI",169.95,{"name":2853,"etf":2854,"change":1148,"price":2855,"is_up":2769},"Materials","XLB",48.86,{"name":2857,"etf":2858,"change":2859,"price":2860,"is_up":2769},"Real Estate","XLRE",0.32,40.81,{"name":2862,"etf":2863,"change":2410,"price":2864,"is_up":2769},"Utilities","XLU",39.83,{"name":2866,"etf":2867,"change":617,"price":2868,"is_up":2769},"Comm Services","XLC",110.32,[2870,2874,2878,2882],{"ticker":2871,"name":2872,"price":2873,"change":1388,"is_up":2769},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2875,"name":2876,"price":2877,"change":1286,"is_up":2769},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2879,"name":2880,"price":2881,"change":773,"is_up":2769},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2883,"name":2884,"price":2885,"change":2392,"is_up":2769},"IWM","iShares Russell 2000",281.52]