[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASH":3,"homepage-market-summary":30,"stock-historical-ASH":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ASH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ashland Inc.","NYSE",null,"WHOLESALE-CHEMICALS & ALLIED PRODUCTS","Ashland Inc. is a specialty materials company serving markets including pharmaceuticals, personal care, food and beverages, coatings, construction, energy, and electronics. It operates through four segments: Life Sciences, Personal Care, Specialty Additives, and Intermediates. Life Sciences contributes the highest revenue, offering functional additives for pharmaceutical and nutrition applications. Personal Care provides ingredients for skin, hair, oral care, and household products, while Specialty Additives supplies performance-enhancing additives for coatings and. Intermediates produce BDO and related derivatives used in polymers, electronics, agriculture, and pharmaceutical applications. The company generates sales across North America, Europe, Asia Pacific, Latin America, and regions.","2,900","Wilmington, DE",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},69.52,69.17,69.88,68.7463,68.61,0.91,1.33,501054.715276,12771,69.4606,114.36,2.61742,973019.8457567312,59.9,10959,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},78.25,46.3,735069,268300319.648017,35.12,"2025-04-22",[184,185,194,205,216,227,238,248,259,270,279,289,297,308,318,328,337,348,359,370,381,391,401,412,423,434,445,456,467,476,485,492,503,513,523,531,539,550,560,570,580,589,599,610,619,630,641,652,660,671,681,691,701,711,721,730,737,746,755,762,771,780,788,796,802,808,817,825,834,842,850,859,867,876,882,889,897,904,912,918,927,935,944,953,961,969,977,985,992,1000,1008,1016,1025,1033,1042,1051,1058,1065,1073,1081,1089,1096,1103,1109,1118,1127,1136,1144,1152,1161,1169,1177,1185,1192,1200,1206,1213,1219,1228,1233,1241,1247,1255,1263,1271,1279,1285,1293,1298,1306,1315,1320,1328,1336,1345,1354,1362,1370,1378,1387,1394,1401,1409,1417,1424,1429,1436,1445,1453,1462,1470,1477,1485,1493,1500,1506,1514,1520,1527,1533,1540,1548,1556,1563,1570,1577,1585,1594,1601,1608,1617,1623,1632,1640,1646,1653,1659,1668,1677,1684,1688,1695,1702,1710,1715,1722,1728,1736,1742,1749,1756,1764,1770,1776,1783,1790,1797,1803,1810,1816,1823,1830,1838,1845,1850,1856,1863,1870,1876,1882,1889,1896,1902,1907,1913,1920,1929,1936,1944,1953,1961,1966,1975,1981,1987,1993,1999,2007,2016,2023,2029,2036,2043,2050,2056,2061,2066,2072,2078,2083,2090,2097,2102,2109,2115,2123,2130,2137,2145,2152,2159,2164,2170,2177,2184,2192,2199,2207,2212,2218,2224,2231,2237,2242,2246,2253,2259,2266,2273,2280,2286,2294,2299,2306,2311,2318,2324,2330,2335,2340,2348,2354,2359,2366,2374,2379,2385,2391,2399,2405,2412,2417,2424,2429,2434,2440,2446,2452,2458,2465,2470,2477,2484,2488,2493,2498,2505,2508,2513,2521,2526,2532,2536,2543,2551,2556,2562,2567,2573,2579,2585,2588,2594,2600,2606,2610,2615,2621,2628,2635,2639,2644,2649,2655,2660,2664,2670,2677,2681,2685,2692,2700,2704,2708,2713,2720,2725,2731,2735,2740,2746,2754,2759,2765,2771,2777,2783,2788,2793,2797,2804,2810,2816,2823,2826],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":90,"volume":191,"transactions":192,"vwap":193},"2026-10-01",67.25,68.965,67,0.69,564375.892781,12367,68.1821,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",68.7,68.755,67.54,67.92,-0.52,-0.76,568569.545093,12578,68.0975,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",67.94,68.54,67.15,68.44,0.37,0.54,687119.127984,12095,68.0482,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",68.3,69.14,67.765,68.07,-0.99,-1.43,554446.315409,12440,68.2956,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",69.1,69.67,68.6,69.06,-0.04,-0.06,549427.126364,11017,69.1715,{"date":239,"open":240,"high":241,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",69.09,70.165,68.12,0.09,0.13,747115.961339,14328,68.9711,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",69.25,70.045,68.52,69.01,-0.65,-0.93,704446.292638,15052,69.3309,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",70.15,71.1,69.061,69.66,0.6,0.87,885395.010863,14448,69.6481,{"date":271,"open":272,"high":273,"low":274,"close":232,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",69.98,69.99,68.62,0,571156.191877,13308,69.1721,{"date":280,"open":281,"high":282,"low":283,"close":232,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",69.43,70.16,68.7401,-0.71,-1.02,1097142.557709,15203,69.1918,{"date":290,"open":291,"high":291,"low":230,"close":292,"change":284,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",71.73,69.77,-1.01,609251.039527,12455,70.3157,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",70.65,71.545,69.55,70.48,0.21,0.3,624992.167201,13430,70.5848,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":265,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",69.71,70.96,68.992,70.27,0.86,693324.355607,14270,69.9567,{"date":319,"open":320,"high":321,"low":322,"close":230,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",70.51,70.59,69.3,-1.24,-1.75,767810.744335,13823,69.709,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":303,"percent_change":304,"volume":334,"transactions":335,"vwap":336},"2026-09-11",71.31,71.93,67.75,70.91,723232.728388,15158,71.0761,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",71.24,71.87,70.62,70.7,-1.13,-1.57,610315.409705,14353,70.8978,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",72.82,72.9,71.295,71.83,-0.79,-1.09,658571.771513,14139,71.7855,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",72.87,73.72,72.44,72.62,-0.31,-0.43,673696.476066,13429,72.8106,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",72.53,73.71,71,72.93,-0.27,-0.37,398107.587939,11243,73.1203,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":285,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",74.22,74.5,72.76,73.2,-1.37,482962.912805,12333,73.2684,{"date":392,"open":393,"high":394,"low":395,"close":383,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",75.44,75.95,74.03,-1.42,-1.88,726708.818299,15162,74.7926,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",73.05,76.02,72.66,75.64,2.31,3.15,722722.784349,16344,75.3079,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",74.46,74.5179,72.75,73.33,-1.04,-1.4,776206.311085,12906,73.4079,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",74.55,75.1,73.07,74.37,0.43,0.58,469397.151636,9622,74.073,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",73.62,74.38,73.21,73.94,-0.38,-0.51,372301.765488,8402,73.9592,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",74.11,75.07,73.605,74.32,0.56,0.76,556593.85708,19491,74.1928,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",73.93,74.01,72.445,73.76,0.05,0.07,460709.758453,20411,73.581,{"date":468,"open":469,"high":459,"low":470,"close":373,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",72.94,72.67,1.05,1.45,492878.9006,23285,73.6223,{"date":477,"open":478,"high":479,"low":364,"close":405,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",73.39,73.59,-0.16,-0.22,450846.13888,8357,72.869,{"date":486,"open":487,"high":373,"low":487,"close":350,"change":153,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",71.58,0.48,350067.076708,9182,72.8613,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",74.52,74.92,72.41,72.47,-1.16,-1.58,466631.007789,14480,73.1088,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",73.98,72.49,73.63,-0.54,-0.73,537826.03849,10091,73.3446,{"date":514,"open":515,"high":516,"low":436,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",73.69,74.85,74.17,0.46,0.62,456658.203219,11265,74.2305,{"date":524,"open":525,"high":526,"low":351,"close":373,"change":527,"percent_change":53,"volume":528,"transactions":529,"vwap":530},"2026-08-14",73.3,73.8799,0.36,346246.673349,9164,73.4056,{"date":532,"open":448,"high":533,"low":438,"close":534,"change":387,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",75.56,73.35,-1.83,488576.041908,9735,73.9434,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",75.03,75.205,73.8,74.72,0.14,0.19,559226.669218,13215,74.5314,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":355,"volume":557,"transactions":558,"vwap":559},"2026-08-11",75.5,76.55,74.41,74.58,-0.82,879015.18266,15035,75.0992,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":387,"volume":567,"transactions":568,"vwap":569},"2026-08-10",74.98,76.38,73.6,75.4,-1.05,1443785.989723,21880,75.2172,{"date":571,"open":572,"high":177,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",72.33,71.8595,76.45,3.99,5.51,1744705.186617,21897,75.5589,{"date":581,"open":438,"high":582,"low":583,"close":584,"change":452,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",73.24,71.55,72.46,1.06,731474.718566,12916,72.2198,{"date":590,"open":385,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",72.79,71.45,71.7,-0.62,-0.86,429995.968411,10032,71.8589,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",71.05,72.5,70.97,72.32,0.57,0.79,524308.97876,12778,72.1793,{"date":611,"open":612,"high":458,"low":613,"close":614,"change":595,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",72.25,71.37,71.75,-1.18,581511.545664,13032,71.9486,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",72.31,72.97,71.6,72.61,-0.09,-0.12,544065.27047,12448,72.4455,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",74.45,74.89,71.56,72.7,-0.14,-0.19,715994.792698,16550,72.4906,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",73,74.99,69.75,72.84,4.83,7.1,2830731.878077,33537,72.4452,{"date":653,"open":189,"high":612,"low":189,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",68.01,1.63,2.46,1272297.934722,23414,68.5344,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",66.56,67.025,65.63,66.38,-0.02,-0.03,691477.372416,14223,66.4099,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":480,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",67.1,67.77,66.12,66.4,-0.24,925586.467507,15840,66.6902,{"date":682,"open":683,"high":684,"low":685,"close":662,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",67.5,68.56,66.03,-1.85,-2.7,692876.684395,15344,66.5995,{"date":692,"open":693,"high":264,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",68.76,68.24,68.41,-0.1,-0.15,561184.1435,12086,68.8763,{"date":702,"open":207,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",69.2,66.7,68.51,0.81,1.2,396608.686129,8927,68.6184,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":387,"volume":718,"transactions":719,"vwap":720},"2026-07-20",68.8,68.85,67.38,67.7,-0.94,460087.720732,10205,67.7829,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",68.17,69.64,67.47,68.64,-0.17,-0.25,577100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":212,"percent_change":606,"volume":736,"transactions":9,"vwap":735},"2026-07-16",67.95,69.11,67.83,68.81,512900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",66.77,68.65,66.57,68.27,1.53,2.29,695100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",66.61,66.95,65.98,66.74,0.82,1.24,397800,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":323,"volume":761,"transactions":9,"vwap":759},"2026-07-13",67.17,65.39,65.92,-0.83,440300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-10",65.89,67.32,65.21,66.75,1.75,2.69,614000,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",63.86,65.2,63.38,65,1.3,2.04,633900,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",64.64,62.82,63.7,-2.03,-3.09,574300,{"date":789,"open":790,"high":791,"low":664,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",66.84,67.31,65.73,-0.97,-1.45,634600,{"date":797,"open":798,"high":799,"low":792,"close":704,"change":365,"percent_change":800,"volume":801,"transactions":9,"vwap":704},"2026-07-06",66.43,67.37,-0.46,596500,{"date":803,"open":189,"high":804,"low":805,"close":806,"change":143,"percent_change":488,"volume":807,"transactions":9,"vwap":806},"2026-07-02",67.68,66.23,67.010002,591500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",65.72,67.16,65.23,66.69,0.8,1.21,679400,{"date":818,"open":819,"high":820,"low":821,"close":764,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":764},"2026-06-30",64.85,66.53,64,1.66,2.58,677400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",63.37,64.29,62.11,64.23,0.29,0.45,1044000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":201,"volume":841,"transactions":9,"vwap":839},"2026-06-26",63.76,64.63,62.29,63.94,-0.49,7125800,{"date":843,"open":836,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",65.24,63.65,64.43,0.99,1.56,551800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",64.25,64.47,62.5,63.44,-0.5,-0.78,851200,{"date":860,"open":861,"high":862,"low":863,"close":839,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":839},"2026-06-23",66.010002,66.66,63.89,-3.75,-5.54,831900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-22",67.48,68.26,67.3,67.69,-0.23,-0.34,674800,{"date":877,"open":776,"high":878,"low":776,"close":199,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":199},"2026-06-18",67.97,3.56,5.53,1199600,{"date":883,"open":884,"high":885,"low":852,"close":886,"change":887,"percent_change":365,"volume":888,"transactions":9,"vwap":886},"2026-06-17",64.89,65.8,64.36,-0.2,543900,{"date":890,"open":891,"high":892,"low":853,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",65.38,66.36,64.56,-0.88,-1.34,560900,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":518,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-15",66.18,65.12,65.44,0.71,1111500,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",66.19,64.88,64.98,-0.55,-0.84,1006300,{"date":913,"open":914,"high":798,"low":915,"close":916,"change":138,"percent_change":90,"volume":917,"transactions":9,"vwap":916},"2026-06-11",65.9,63.69,65.53,1810200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",63.99,67.2,63.55,64.87,2.37,3.79,1429300,{"date":928,"open":929,"high":930,"low":931,"close":854,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":854},"2026-06-09",58.47,63.12,57.28,5.04,8.77,2555600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",56.0099983,57.83,54.98,57.46,1.26,2.24,763900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",56.43,56.89,55.54,56.2,-0.87,-1.52,899900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":463,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",57.4,58.18,56.4,57.07,0.12,842600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":293,"volume":968,"transactions":9,"vwap":966},"2026-06-03",57.57,57.98,56.3,57,-0.58,853200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":366,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-02",58.040001,58.67,57.51,57.58,-0.74,759900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":546,"volume":984,"transactions":9,"vwap":982},"2026-06-01",56.78,58.029999,55.97,58.0099983,0.11,769800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":430,"percent_change":103,"volume":991,"transactions":9,"vwap":990},"2026-05-29",57.16,58.89,56.62,57.9,1415400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":824,"transactions":9,"vwap":997},"2026-05-28",56.82,57.88,56.38,57.32,0.01,0.02,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":909,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",58.55,59.040001,56.72,57.31,-0.95,882200,{"date":1009,"open":971,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-26",58.61,57.27,57.86,0.65,1.14,729200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",56.85,57.64,56.12,57.21,0.95,1.69,554000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":488,"volume":1032,"transactions":9,"vwap":1030},"2026-05-21",55.51,56.55,54.58,56.26,0.27,675500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",54.18,57.56,54.16,55.99,1.31,2.4,1070900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",56.13,56.59,54.52,54.68,-1.99,-3.51,1638900,{"date":1052,"open":1053,"high":966,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",54.64,56.67,2.17,3.98,1294400,{"date":1059,"open":1060,"high":1060,"low":1037,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",55.48,54.5,-1.65,-2.94,1007200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":594,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",56.68,57.13,55.95,56.15,-0.35,1415200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":481,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-13",56.77,57.82,56.28,56.5,-0.39,1903500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1004,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1004},"2026-05-12",53.88,57.63,53.64,2.64,4.88,1846600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":255,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",55.22,54.0099983,54.080002,-1.69,851500,{"date":1097,"open":1098,"high":1099,"low":1037,"close":1100,"change":1101,"percent_change":103,"volume":1102,"transactions":9,"vwap":1100},"2026-05-08",54.86,55.64,55.0099983,0.55,965400,{"date":1104,"open":1098,"high":1105,"low":1093,"close":1106,"change":1107,"percent_change":677,"volume":1108,"transactions":9,"vwap":1106},"2026-05-07",55.32,54.46,-0.13,1026700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",54.45,55.82,54.3,54.59,2.33,4.46,1011300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",52.82,52.85,51.52,52.26,-0.28,-0.53,808500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-04",51.34,53.39,50.93,52.54,0.72,1.39,977600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":687,"volume":1143,"transactions":9,"vwap":1141},"2026-05-01",53.32,53.44,51.23,51.82,-1.44,1190900,{"date":1145,"open":1146,"high":109,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",49.07,48.63,53.26,4.11,8.36,1439800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",54.8,55.86,48.23,49.15,-7.85,-13.77,2696700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":966,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":966},"2026-04-28",57.94,58.13,56.58,-0.7,-1.21,938900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":304,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",57.5,58.53,56.41,57.7,0.52,676700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":955,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":955},"2026-04-24",57.029999,57.69,56.47,0.59,1.04,487400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":462,"percent_change":243,"volume":1191,"transactions":9,"vwap":1190},"2026-04-23",56.73,57.19,56.060001,56.81,364400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":566,"volume":1199,"transactions":9,"vwap":1197},"2026-04-22",57.81,57.92,56.34,56.76,-0.6,419000,{"date":1201,"open":982,"high":1202,"low":1165,"close":1203,"change":1204,"percent_change":566,"volume":1205,"transactions":9,"vwap":1203},"2026-04-21",58.63,57.36,-0.61,427800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":909,"percent_change":717,"volume":1212,"transactions":9,"vwap":1211},"2026-04-20",58.07,58.38,57.62,57.97,566600,{"date":1214,"open":938,"high":1215,"low":938,"close":1216,"change":471,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",59.92,58.52,1.83,644800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-16",56.049999,57.66,55.55,57.47,1.8,3.23,630100,{"date":1229,"open":1091,"high":1155,"low":1230,"close":1231,"change":143,"percent_change":430,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",54.33,55.67,552100,{"date":1234,"open":1028,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-14",56.75,55.040001,55.35,-1.2,-2.12,596300,{"date":1242,"open":1243,"high":1244,"low":1100,"close":1028,"change":244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1028},"2026-04-13",56.18,56.64,0.23,667700,{"date":1248,"open":947,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",56.97,55.96,56.42,0.1,0.18,721100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":243,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-09",55.81,56.7,55.23,56.32,0.16,652500,{"date":1264,"open":1265,"high":1028,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",56.22,55.77,56.23,1.88,3.46,689300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":266,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",53.73,54.41,53.18,54.35,0.47,601000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1083,"change":441,"percent_change":717,"volume":1284,"transactions":9,"vwap":1083},"2026-04-06",54.14,54.63,52.73,495200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":566,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-02",54.55,56.02,54.029999,54.39,-1.89,412400,{"date":1294,"open":1250,"high":957,"low":1295,"close":1296,"change":727,"percent_change":365,"volume":1297,"transactions":9,"vwap":1296},"2026-04-01",55.34,55.44,490200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",53.049999,55.69,55.61,3.34,6.39,761400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",53.76,53.8,52.080002,52.27,-0.91,-1.71,544900,{"date":1316,"open":1130,"high":1317,"low":1318,"close":1275,"change":285,"percent_change":397,"volume":1319,"transactions":9,"vwap":1275},"2026-03-27",54.13,52.8,604500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1182,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-26",53.19,54.65,52.9,54.2,1.1,771200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":576,"volume":1335,"transactions":9,"vwap":1333},"2026-03-25",51.57,53.75,51.15,53.61,2.8,815200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-24",49.35,51.21,49.3,50.81,0.89,1.78,426200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",50.17,51.049999,49.9,49.92,1.11,2.27,835900,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",50.64,48.19,48.81,-1.38,-2.75,918600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1252,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-19",49.51,50.66,48.61,50.19,0.2,800500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":419,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-18",51.17,51.51,49.79,50.09,-2.72,827100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-17",51.24,52.15,51.099998,51.49,0.83,1.64,784700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1365,"change":190,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1365},"2026-03-16",50.33,51,50.029999,1.38,1055400,{"date":1395,"open":1129,"high":1396,"low":1397,"close":1398,"change":293,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-13",51.58,49.7,49.97,-1.98,729100,{"date":1402,"open":1403,"high":1283,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",52.23,50.67,50.98,-1.59,-3.02,944800,{"date":1410,"open":1411,"high":1035,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-11",53.95,52.28,52.57,-1.67,-3.08,462100,{"date":1418,"open":1098,"high":948,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-10",54.049999,54.24,-0.63,-1.15,566700,{"date":1425,"open":1111,"high":1259,"low":1426,"close":1427,"change":967,"percent_change":566,"volume":1428,"transactions":9,"vwap":1427},"2026-03-09",53.29,54.87,606000,{"date":1430,"open":1431,"high":1068,"low":1061,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-06",56.51,55.45,-1.92,-3.35,504600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-05",59.69,59.91,57.22,57.37,-2.66,-4.43,441200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":190,"volume":1452,"transactions":9,"vwap":1450},"2026-03-04",60.11,60.39,59.41,60.029999,0.41,419600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-03",59.17,60.45,58.099998,59.62,-1.53,-2.5,439800,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1167,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-02",60.89,61.28,58.73,61.15,-1.94,646800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":243,"percent_change":545,"volume":1476,"transactions":9,"vwap":1475},"2026-02-27",61.24,62.46,60.74,62.36,719700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":462,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-26",62.38,63.14,61.65,62.27,0.08,718700,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-25",64.39,60.099998,62.22,-1.87,-2.92,1103700,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":471,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-24",63.39,64.9,64.089996,1.67,442600,{"date":1501,"open":784,"high":1502,"low":829,"close":1503,"change":1504,"percent_change":1376,"volume":1505,"transactions":9,"vwap":1503},"2026-02-23",64.32,63.040001,-1.76,861200,{"date":1507,"open":1508,"high":1509,"low":838,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-20",62.77,64.84,64.8,1.58,2.5,746800,{"date":1515,"open":1516,"high":1517,"low":854,"close":1518,"change":727,"percent_change":376,"volume":1519,"transactions":9,"vwap":1518},"2026-02-19",62.9,64.22,63.22,909500,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1495,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1495},"2026-02-18",60.37,63.45,3.16,5.25,975200,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1166,"percent_change":1422,"volume":1532,"transactions":9,"vwap":1531},"2026-02-17",61.02,59.09,60.23,786200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":696,"percent_change":480,"volume":1539,"transactions":9,"vwap":1538},"2026-02-13",60.84,61.77,60.66,60.93,938700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":419,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-12",62.79,64.31,60.46,61.029999,-2.24,710000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":667,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-11",62.34,63.52,62.21,62.43,-0.05,608000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1473,"change":1561,"percent_change":153,"volume":1562,"transactions":9,"vwap":1473},"2026-02-10",62.78,63.23,62.09,0.22,819500,{"date":1564,"open":1565,"high":1566,"low":1552,"close":1567,"change":1433,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-09",64.050003,64.42,62.24,-2.99,501300,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":655,"volume":1576,"transactions":9,"vwap":1574},"2026-02-06",63.49,64.55,64.16,1.03,635100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1142,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-05",64.17,64.44,62.54,63.13,-2.23,563200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-04",61.95,65.65,61.92,64.57,3.49,5.71,1086300,{"date":1595,"open":1596,"high":1581,"low":1597,"close":1598,"change":1599,"percent_change":857,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",59.56,57.87,61.080002,-0.48,1405500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":128,"percent_change":1013,"volume":1607,"transactions":9,"vwap":1606},"2026-02-02",60.92,61.85,59.87,61.56,867000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",61.55,62.029999,59.85,61.16,-0.57,-0.92,564900,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1079,"percent_change":1421,"volume":1622,"transactions":9,"vwap":1621},"2026-01-29",62.47,60.28,61.73,530100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",62.61,62.67,61.48,62.12,-0.18,-0.29,436600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":480,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-27",62.48,62.8,61.96,62.3,-0.26,435400,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1473,"change":595,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1473},"2026-01-26",63.41,62.31,-1.36,428800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1245,"percent_change":527,"volume":1652,"transactions":9,"vwap":1651},"2026-01-23",63.71,63.75,62.32,63.32,479200,{"date":1654,"open":1655,"high":1497,"low":1656,"close":1657,"change":1253,"percent_change":831,"volume":1658,"transactions":9,"vwap":1657},"2026-01-22",63.31,62.89,63.09,476300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-21",61.84,63.24,61.21,62.91,1.68,2.74,391600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-20",62.18,62.41,60.09,61.23,-1.66,-2.64,595100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1656,"change":1682,"percent_change":1048,"volume":1683,"transactions":9,"vwap":1656},"2026-01-16",63.6,64.029999,62.71,-1.28,544800,{"date":1685,"open":1686,"high":907,"low":836,"close":1579,"change":1079,"percent_change":1198,"volume":1687,"transactions":9,"vwap":1579},"2026-01-15",64.74,575800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":893,"change":832,"percent_change":1693,"volume":1694,"transactions":9,"vwap":893},"2026-01-14",64.12,64.75,63.73,0.7,1306700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":677,"percent_change":377,"volume":1701,"transactions":9,"vwap":1700},"2026-01-13",64.68,65.19,63.61,64.11,691900,{"date":1703,"open":1643,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-12",64.59,61.87,64.35,2.01,3.22,764800,{"date":1711,"open":1712,"high":1553,"low":1450,"close":1550,"change":1713,"percent_change":1714,"volume":1400,"transactions":9,"vwap":1550},"2026-01-09",60.35,2.43,4.06,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1439,"change":518,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1439},"2026-01-08",58.54,60.3,57.76,0.77,849200,{"date":1723,"open":1472,"high":1724,"low":1449,"close":1725,"change":1726,"percent_change":1491,"volume":1727,"transactions":9,"vwap":1725},"2026-01-07",61.98,59.45,-1.79,456900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1472,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1472},"2026-01-06",59.78,61.74,59.71,1.15,1.91,630900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1672,"change":1740,"percent_change":128,"volume":1741,"transactions":9,"vwap":1672},"2026-01-05",59.51,61.049999,0.24,512800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1612,"change":1747,"percent_change":1707,"volume":1748,"transactions":9,"vwap":1612},"2026-01-02",59.19,60,58.16,1.18,445300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":972,"change":1599,"percent_change":1754,"volume":1755,"transactions":9,"vwap":972},"2025-12-31",58.72,59.3,58.56,-0.81,469100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1638,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-30",59.35,59.59,58.81,59.15,-0.44,306700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1449,"change":1630,"percent_change":840,"volume":1769,"transactions":9,"vwap":1449},"2025-12-29",59.48,59.72,58.87,667200,{"date":1771,"open":1758,"high":1730,"low":1772,"close":1773,"change":1774,"percent_change":1175,"volume":1775,"transactions":9,"vwap":1773},"2025-12-26",58.91,59.7,0.31,264500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":143,"percent_change":212,"volume":1782,"transactions":9,"vwap":1781},"2025-12-24",59.34,59.44,58.78,59.39,181700,{"date":1784,"open":1732,"high":1732,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-23",58.66,59.07,-0.41,-0.69,470800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1766,"change":999,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1766},"2025-12-22",59.54,60.040001,59.21,0.03,662200,{"date":1798,"open":1799,"high":1612,"low":1800,"close":1801,"change":546,"percent_change":143,"volume":1802,"transactions":9,"vwap":1801},"2025-12-19",59.099998,58.27,59.46,758200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":856,"percent_change":910,"volume":1809,"transactions":9,"vwap":1808},"2025-12-18",59.77,60.86,58.74,59.27,1002500,{"date":1811,"open":1746,"high":1812,"low":1813,"close":1805,"change":1814,"percent_change":1734,"volume":1815,"transactions":9,"vwap":1805},"2025-12-17",60.27,57.85,1.12,1515600,{"date":1817,"open":1818,"high":1732,"low":1819,"close":1820,"change":615,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-16",59.68,58.28,58.65,-1.97,1187300,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1733,"volume":1829,"transactions":9,"vwap":1827},"2025-12-15",61.060001,59.28,59.83,0.68,1214100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1761,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1761},"2025-12-12",61.11,61.17,58.84,-1.47,-2.42,885700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":133,"percent_change":777,"volume":1844,"transactions":9,"vwap":1843},"2025-12-11",59.94,61.66,59.84,60.62,1639400,{"date":1846,"open":1180,"high":1488,"low":1847,"close":1842,"change":942,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1842},"2025-12-10",57.45,3.89,916400,{"date":1851,"open":1440,"high":1852,"low":1440,"close":1853,"change":1252,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-09",58.48,57.6,0.17,697000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1171,"change":355,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1171},"2025-12-08",58.51,58.68,57.48,-1.86,1135700,{"date":1864,"open":1865,"high":1866,"low":1195,"close":1867,"change":304,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-05",58.15,59.4,58.59,0.51,948200,{"date":1871,"open":1872,"high":1717,"low":1873,"close":1874,"change":998,"percent_change":999,"volume":1875,"transactions":9,"vwap":1874},"2025-12-04",58.25,57.17,58.29,987300,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1819,"change":606,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1819},"2025-12-03",57.15,59.11,1.37,1300100,{"date":1883,"open":1195,"high":1884,"low":958,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-02",58.42,57.49,-0.64,-1.1,1651100,{"date":1890,"open":1891,"high":1892,"low":1419,"close":1164,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1164},"2025-12-01",54.15,58.82,5.23,9.89,2406700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1324,"change":527,"percent_change":190,"volume":1901,"transactions":9,"vwap":1324},"2025-11-28",52.52,53.35,52.29,264100,{"date":1903,"open":1330,"high":1904,"low":1330,"close":1132,"change":1905,"percent_change":472,"volume":1906,"transactions":9,"vwap":1132},"2025-11-26",52.86,0.75,863700,{"date":1908,"open":1131,"high":1909,"low":1131,"close":1910,"change":1498,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-25",52.02,51.79,3.33,797000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":728,"percent_change":856,"volume":1919,"transactions":9,"vwap":1918},"2025-11-24",50.34,50.35,49.54,50.12,854600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-21",48.51,51.19,48.3,50.37,2.19,4.55,1158400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":760,"percent_change":1094,"volume":1935,"transactions":9,"vwap":1934},"2025-11-20",49.41,49.68,48,48.18,702800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":293,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-19",49.89,50.040001,48.66,49.0099983,-2.02,574400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-18",49.52,50.18,49.28,50.02,0.42,0.85,719400,{"date":1954,"open":1955,"high":1956,"low":1917,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-17",51.6,51.7,49.6,-1.91,-3.71,894200,{"date":1962,"open":1963,"high":1324,"low":1964,"close":1373,"change":1406,"percent_change":1568,"volume":1965,"transactions":9,"vwap":1373},"2025-11-14",52.47,50.9,906600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",50,53.34,49.8,53.099998,3.03,6.05,2031800,{"date":1976,"open":1977,"high":1978,"low":1939,"close":1979,"change":998,"percent_change":999,"volume":1980,"transactions":9,"vwap":1979},"2025-11-12",50.29,51.040001,50.07,757800,{"date":1982,"open":1983,"high":1356,"low":1946,"close":1984,"change":1854,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-11",50.15,50.060001,0.34,833100,{"date":1988,"open":1989,"high":1990,"low":139,"close":1938,"change":480,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1938},"2025-11-10",50.6,50.62,-0.32,828000,{"date":1994,"open":1947,"high":1995,"low":1996,"close":1997,"change":677,"percent_change":1599,"volume":1998,"transactions":9,"vwap":1997},"2025-11-07",50.76,49.19,50.049999,930800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1977,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1977},"2025-11-06",50.92,51.26,49.83,-0.45,-0.89,1240200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-05",48.0099983,51.35,47.12,50.74,2.9,6.06,1483700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1079,"percent_change":1754,"volume":2022,"transactions":9,"vwap":2021},"2025-11-04",47.68,48.53,47.59,47.84,793600,{"date":2024,"open":2025,"high":1358,"low":2026,"close":1156,"change":2027,"percent_change":387,"volume":2028,"transactions":9,"vwap":1156},"2025-11-03",48.38,47.72,-0.67,792500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1245,"percent_change":1277,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",48.27,48.94,47.83,48.9,669100,{"date":2037,"open":2038,"high":2039,"low":2025,"close":2040,"change":793,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-30",49.099998,49.46,48.67,-1.95,911700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1787,"percent_change":556,"volume":2049,"transactions":9,"vwap":2048},"2025-10-29",49.73,50.85,49.43,49.64,565400,{"date":2051,"open":2052,"high":1404,"low":2053,"close":1997,"change":594,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1997},"2025-10-28",50.65,49.67,-1.22,437500,{"date":2057,"open":1404,"high":2058,"low":2059,"close":1404,"change":2060,"percent_change":304,"volume":1278,"transactions":9,"vwap":1404},"2025-10-27",51.36,50.32,0.15,{"date":2062,"open":1404,"high":2063,"low":1979,"close":2064,"change":1013,"percent_change":777,"volume":2065,"transactions":9,"vwap":2064},"2025-10-24",50.69,50.52,397200,{"date":2067,"open":2068,"high":2069,"low":1917,"close":2070,"change":143,"percent_change":1013,"volume":2071,"transactions":9,"vwap":2070},"2025-10-23",50.48,50.88,49.87,644300,{"date":2073,"open":2063,"high":2074,"low":1917,"close":2075,"change":1887,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-22",51.07,49.55,-2.17,530900,{"date":2079,"open":2080,"high":1405,"low":2080,"close":2052,"change":1133,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2052},"2025-10-21",49.77,1.44,464400,{"date":2084,"open":2085,"high":1984,"low":2086,"close":2087,"change":2088,"percent_change":1926,"volume":2089,"transactions":9,"vwap":2087},"2025-10-20",49.2,49.060001,49.93,1.07,440400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":139,"change":2095,"percent_change":480,"volume":2096,"transactions":9,"vwap":139},"2025-10-17",48.89,49.17,48.44,-0.08,668100,{"date":2098,"open":2099,"high":2100,"low":1922,"close":2032,"change":2095,"percent_change":480,"volume":2101,"transactions":9,"vwap":2032},"2025-10-16",49.31,49.42,566200,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":998,"percent_change":999,"volume":2108,"transactions":9,"vwap":2107},"2025-10-15",49.26,49.86,48.65,49.02,655200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1941,"change":138,"percent_change":1880,"volume":2114,"transactions":9,"vwap":1941},"2025-10-14",47.57,49.34,47.49,822700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-13",48.02,49.44,48.35,0.84,1.77,798900,{"date":2124,"open":2092,"high":2125,"low":2126,"close":2127,"change":222,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-10",49.18,47.24,47.51,-2.04,1037100,{"date":2131,"open":2132,"high":2092,"low":2133,"close":2134,"change":696,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-09",48.73,48.37,48.5,-0.21,576800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1351,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-08",47.8,48.72,47.3,48.6,2.34,562300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2113,"change":2150,"percent_change":1415,"volume":2151,"transactions":9,"vwap":2113},"2025-10-07",49.24,49.33,47.16,-1.51,727200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1985,"percent_change":1693,"volume":2158,"transactions":9,"vwap":2157},"2025-10-06",48.83,49.32,48.49,49,690500,{"date":2160,"open":2019,"high":2161,"low":2162,"close":1940,"change":959,"percent_change":123,"volume":2163,"transactions":9,"vwap":1940},"2025-10-03",48.98,48.32,591200,{"date":2165,"open":2166,"high":2167,"low":2021,"close":2168,"change":153,"percent_change":38,"volume":2169,"transactions":9,"vwap":2168},"2025-10-02",48.029999,48.82,48.54,458500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1357,"change":2175,"percent_change":430,"volume":2176,"transactions":9,"vwap":1357},"2025-10-01",48.09,48.43,47.73,0.28,746100,{"date":2178,"open":2179,"high":2180,"low":178,"close":2181,"change":831,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-30",47.2,47.99,47.91,0.61,1118300,{"date":2185,"open":2186,"high":2187,"low":2179,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-29",48.99,49.27,47.62,-1.17,-2.4,1407800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":67,"percent_change":1268,"volume":2198,"transactions":9,"vwap":2197},"2025-09-26",48.25,49.16,48.24,48.79,795900,{"date":2200,"open":2201,"high":2047,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-25",49.049999,47.82,47.89,-1.41,-2.86,695400,{"date":2208,"open":1946,"high":1968,"low":2209,"close":1340,"change":2210,"percent_change":636,"volume":2211,"transactions":9,"vwap":1340},"2025-09-24",49.12,-0.07,481400,{"date":2213,"open":1979,"high":2059,"low":2214,"close":2215,"change":1599,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-23",49.25,49.37,-0.96,798600,{"date":2219,"open":2220,"high":2221,"low":1931,"close":2222,"change":983,"percent_change":1561,"volume":2223,"transactions":9,"vwap":2222},"2025-09-22",49.76,50.27,49.85,750500,{"date":2225,"open":1141,"high":2226,"low":2048,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-19",51.93,49.74,-2.06,-3.98,1306300,{"date":2232,"open":2233,"high":2234,"low":2069,"close":2235,"change":1693,"percent_change":1880,"volume":2236,"transactions":9,"vwap":2235},"2025-09-18",51.77,52.029999,51.8,618500,{"date":2238,"open":2239,"high":1138,"low":2240,"close":1382,"change":480,"percent_change":365,"volume":2241,"transactions":9,"vwap":1382},"2025-09-17",51.56,50.75,728900,{"date":2243,"open":2244,"high":2244,"low":1332,"close":2002,"change":366,"percent_change":760,"volume":2245,"transactions":9,"vwap":2002},"2025-09-16",52.14,448600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":73,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-15",52.95,53.22,51.69,-2.05,410100,{"date":2254,"open":2255,"high":1061,"low":2256,"close":2257,"change":1433,"percent_change":1049,"volume":2258,"transactions":9,"vwap":2257},"2025-09-12",54.36,52.76,52.77,344500,{"date":2260,"open":1300,"high":2261,"low":1120,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-11",54.75,54.69,1.65,3.11,452100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1124,"percent_change":1125,"volume":2272,"transactions":9,"vwap":2271},"2025-09-10",53.060001,53.45,52.78,53.040001,345100,{"date":2274,"open":2275,"high":1061,"low":2276,"close":1138,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1138},"2025-09-09",54.38,52.49,-1.26,-2.31,585300,{"date":2281,"open":1290,"high":2282,"low":2283,"close":1029,"change":2284,"percent_change":1198,"volume":2285,"transactions":9,"vwap":1029},"2025-09-08",55.029999,53.37,-0.33,354900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":753,"volume":2293,"transactions":9,"vwap":2291},"2025-09-05",54.49,55.74,54.47,54.91,0.67,483100,{"date":2295,"open":1281,"high":2296,"low":2297,"close":1420,"change":1483,"percent_change":2060,"volume":2298,"transactions":9,"vwap":1420},"2025-09-04",54.44,53.36,397400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1037,"change":284,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1037},"2025-09-03",54.42,54.93,53.63,-1.29,499900,{"date":2307,"open":1231,"high":2308,"low":2301,"close":1427,"change":1682,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1427},"2025-09-02",55.72,-2.28,501800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":1070,"change":2004,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1070},"2025-08-29",56.33,57.0099983,55.92,-0.8,327100,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":1483,"percent_change":545,"volume":2323,"transactions":9,"vwap":2322},"2025-08-28",56.8,56.029999,56.6,412600,{"date":2325,"open":2308,"high":2326,"low":2327,"close":2328,"change":429,"percent_change":1720,"volume":2329,"transactions":9,"vwap":2328},"2025-08-27",56.79,55.53,56.52,378500,{"date":2331,"open":1044,"high":2326,"low":2332,"close":2333,"change":480,"percent_change":1124,"volume":2334,"transactions":9,"vwap":2333},"2025-08-26",55.89,56.09,495900,{"date":2336,"open":37,"high":979,"low":2337,"close":2338,"change":365,"percent_change":909,"volume":2339,"transactions":9,"vwap":2338},"2025-08-25",55.93,56.25,525700,{"date":2341,"open":1276,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-22",56.87,54.07,56.56,2.67,4.95,386000,{"date":2349,"open":2350,"high":2351,"low":2269,"close":2352,"change":1629,"percent_change":2284,"volume":2353,"transactions":9,"vwap":2352},"2025-08-21",53.58,54.11,53.89,321900,{"date":2355,"open":2356,"high":1114,"low":2357,"close":2343,"change":233,"percent_change":2210,"volume":2358,"transactions":9,"vwap":2343},"2025-08-20",53.92,53.81,391200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2351,"change":430,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2351},"2025-08-19",53.98,54.62,53.5,1.08,329900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1991,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-18",53.7,54.22,53.46,53.53,-0.59,482100,{"date":2375,"open":1114,"high":2376,"low":1333,"close":2377,"change":481,"percent_change":1787,"volume":2378,"transactions":9,"vwap":2377},"2025-08-15",54.73,53.85,320100,{"date":2380,"open":2381,"high":1420,"low":2382,"close":2343,"change":1754,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2343},"2025-08-14",53.84,53.47,-1.48,393400,{"date":2386,"open":1969,"high":2291,"low":2387,"close":2388,"change":2389,"percent_change":89,"volume":2390,"transactions":9,"vwap":2388},"2025-08-13",53.16,54.88,1.79,380900,{"date":2392,"open":2393,"high":2394,"low":2233,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-12",51.94,53.28,53.09,1.5,2.91,567700,{"date":2400,"open":2401,"high":1132,"low":2402,"close":2403,"change":2004,"percent_change":595,"volume":2404,"transactions":9,"vwap":2403},"2025-08-11",52.24,51.16,51.59,883300,{"date":2406,"open":2407,"high":2408,"low":2226,"close":2409,"change":284,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-08",52.84,53.15,52.040001,-1.35,595600,{"date":2413,"open":1132,"high":1300,"low":2414,"close":2415,"change":1814,"percent_change":1055,"volume":2416,"transactions":9,"vwap":2415},"2025-08-07",52.049999,52.75,705100,{"date":2418,"open":2276,"high":2419,"low":1383,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-06",52.64,51.63,-0.47,-0.9,768700,{"date":2425,"open":1129,"high":1311,"low":2426,"close":2427,"change":83,"percent_change":1086,"volume":2428,"transactions":9,"vwap":2427},"2025-08-05",50.91,52.099998,824200,{"date":2430,"open":2431,"high":1380,"low":1389,"close":1995,"change":2432,"percent_change":1868,"volume":2433,"transactions":9,"vwap":1995},"2025-08-04",50.7,0.26,724600,{"date":2435,"open":2240,"high":2436,"low":1350,"close":2437,"change":2438,"percent_change":2228,"volume":2439,"transactions":9,"vwap":2437},"2025-08-01",51.029999,50.5,-1.06,809400,{"date":2441,"open":2442,"high":2270,"low":2443,"close":2239,"change":396,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2239},"2025-07-31",52.35,51.53,-2.68,980800,{"date":2447,"open":2437,"high":2448,"low":1968,"close":2449,"change":1334,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-30",54.54,52.98,5.58,1368700,{"date":2453,"open":2454,"high":2074,"low":2455,"close":1947,"change":2456,"percent_change":2150,"volume":2457,"transactions":9,"vwap":1947},"2025-07-29",50.97,49.94,-0.77,672100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":365,"percent_change":1198,"volume":2464,"transactions":9,"vwap":2463},"2025-07-28",51.12,51.48,50.45,50.95,510200,{"date":2466,"open":2426,"high":2467,"low":2468,"close":2002,"change":1101,"percent_change":2364,"volume":2469,"transactions":9,"vwap":2002},"2025-07-25",51.3,50.42,412800,{"date":2471,"open":1311,"high":2472,"low":2473,"close":2474,"change":1048,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-24",52.34,50.58,50.71,-3.78,412100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1101,"percent_change":471,"volume":2483,"transactions":9,"vwap":2482},"2025-07-23",53.02,53.27,52.38,52.7,457300,{"date":2485,"open":1382,"high":2481,"low":2454,"close":1381,"change":847,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1381},"2025-07-22",1.94,482000,{"date":2489,"open":2420,"high":2490,"low":2491,"close":2402,"change":959,"percent_change":1740,"volume":2492,"transactions":9,"vwap":2402},"2025-07-21",51.76,51.02,431800,{"date":2494,"open":2495,"high":2495,"low":1356,"close":1978,"change":2410,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1978},"2025-07-18",52.74,-2.58,385500,{"date":2499,"open":2500,"high":2415,"low":2501,"close":2502,"change":2503,"percent_change":2397,"volume":2504,"transactions":9,"vwap":2502},"2025-07-17",50.83,50.72,52.39,1.48,419400,{"date":2506,"open":1380,"high":2403,"low":1983,"close":2426,"change":697,"percent_change":1630,"volume":2507,"transactions":9,"vwap":2426},"2025-07-16",423400,{"date":2509,"open":2415,"high":1318,"low":2491,"close":2510,"change":1359,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-15",51.060001,-2.63,332900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":535,"volume":2520,"transactions":9,"vwap":2518},"2025-07-14",52.91,53.23,52.19,52.44,-0.98,288100,{"date":2522,"open":1331,"high":1083,"low":2248,"close":2523,"change":566,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-11",53.42,-1.93,312000,{"date":2527,"open":1891,"high":1296,"low":2528,"close":2290,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2290},"2025-07-10",53.74,0.5,0.93,526000,{"date":2533,"open":1317,"high":1029,"low":2248,"close":2534,"change":275,"percent_change":275,"volume":2535,"transactions":9,"vwap":2534},"2025-07-09",53.97,545100,{"date":2537,"open":2538,"high":2539,"low":2495,"close":2534,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2534},"2025-07-08",52.81,54.77,1.54,2.94,611800,{"date":2544,"open":2545,"high":2546,"low":2472,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-07",52.92,53.71,52.43,-1.25,-2.33,521200,{"date":2552,"open":1333,"high":1411,"low":2553,"close":2554,"change":1245,"percent_change":429,"volume":2555,"transactions":9,"vwap":2554},"2025-07-03",52.99,53.68,320600,{"date":2557,"open":2558,"high":2377,"low":2559,"close":2269,"change":1022,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2269},"2025-07-02",52.96,51.91,1.81,565500,{"date":2563,"open":1367,"high":1309,"low":1968,"close":2564,"change":2565,"percent_change":2566,"volume":2077,"transactions":9,"vwap":2564},"2025-07-01",52.5,2.22,4.42,{"date":2568,"open":2569,"high":2074,"low":2570,"close":2571,"change":2572,"percent_change":760,"volume":2293,"transactions":9,"vwap":2571},"2025-06-30",50.79,49.82,50.28,-0.42,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2431,"change":365,"percent_change":1204,"volume":2578,"transactions":9,"vwap":2431},"2025-06-27",51.25,51.88,50.3,513400,{"date":2580,"open":2462,"high":2581,"low":1977,"close":2582,"change":2088,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-26",51.31,51.0099983,2.14,457500,{"date":2586,"open":1989,"high":1356,"low":1374,"close":2455,"change":975,"percent_change":2587,"volume":2398,"transactions":9,"vwap":2455},"2025-06-25",-1.46,{"date":2589,"open":2590,"high":2591,"low":1916,"close":2592,"change":2292,"percent_change":83,"volume":2593,"transactions":9,"vwap":2592},"2025-06-24",50.57,51.42,50.68,690300,{"date":2595,"open":2134,"high":1347,"low":2596,"close":2597,"change":2598,"percent_change":1512,"volume":2599,"transactions":9,"vwap":2597},"2025-06-23",48.42,50.0099983,1.22,631800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2197,"change":244,"percent_change":1031,"volume":2605,"transactions":9,"vwap":2197},"2025-06-20",48.78,48.93,48.26,1319000,{"date":2607,"open":2034,"high":2608,"low":2609,"close":1940,"change":1762,"percent_change":2422,"volume":2561,"transactions":9,"vwap":1940},"2025-06-18",49.75,48.64,{"date":2611,"open":2045,"high":2612,"low":2038,"close":2038,"change":1887,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2038},"2025-06-17",50.21,-2.19,544300,{"date":2616,"open":2617,"high":2462,"low":1932,"close":2618,"change":2182,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-16",50.22,50.2,1.23,463800,{"date":2622,"open":2437,"high":2581,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-13",49.38,49.59,-2.08,-4.03,460100,{"date":2629,"open":2276,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1407,"volume":2634,"transactions":9,"vwap":2632},"2025-06-12",52.56,51.44,51.67,-1.61,442800,{"date":2636,"open":2387,"high":2637,"low":1123,"close":2394,"change":2432,"percent_change":53,"volume":2638,"transactions":9,"vwap":2394},"2025-06-11",53.62,601900,{"date":2640,"open":2641,"high":1035,"low":2250,"close":2479,"change":707,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2479},"2025-06-10",52.16,2.32,625600,{"date":2645,"open":2646,"high":2647,"low":1356,"close":1141,"change":1023,"percent_change":89,"volume":2648,"transactions":9,"vwap":1141},"2025-06-09",50.73,52.21,710100,{"date":2650,"open":2651,"high":1990,"low":2652,"close":2653,"change":605,"percent_change":1733,"volume":2654,"transactions":9,"vwap":2653},"2025-06-06",50.31,49.84,50.13,491300,{"date":2656,"open":1398,"high":2653,"low":2657,"close":2658,"change":1638,"percent_change":200,"volume":2659,"transactions":9,"vwap":2658},"2025-06-05",49.36,49.56,469200,{"date":2661,"open":2662,"high":2662,"low":2048,"close":2570,"change":463,"percent_change":545,"volume":2663,"transactions":9,"vwap":2570},"2025-06-04",49.99,557600,{"date":2665,"open":2666,"high":2667,"low":2202,"close":2608,"change":2668,"percent_change":2013,"volume":2669,"transactions":9,"vwap":2608},"2025-06-03",48.21,49.98,1.4,477100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2119,"change":498,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2119},"2025-06-02",49.4,49.81,48.17,-2.34,471400,{"date":2678,"open":2617,"high":2617,"low":2085,"close":1364,"change":2204,"percent_change":2679,"volume":2680,"transactions":9,"vwap":1364},"2025-05-30",-2.77,592500,{"date":2682,"open":1925,"high":2683,"low":2080,"close":2001,"change":1014,"percent_change":744,"volume":2684,"transactions":9,"vwap":2001},"2025-05-29",50.96,604200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":222,"percent_change":2041,"volume":2691,"transactions":9,"vwap":2690},"2025-05-28",50.8,50.99,49.71,49.78,472700,{"date":2693,"open":2694,"high":1341,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-27",50.24,49.69,50.77,1.47,2.98,514400,{"date":2701,"open":2092,"high":2702,"low":1358,"close":1340,"change":975,"percent_change":2383,"volume":2703,"transactions":9,"vwap":1340},"2025-05-23",49.61,507300,{"date":2705,"open":2100,"high":1977,"low":2706,"close":1939,"change":1175,"percent_change":471,"volume":2707,"transactions":9,"vwap":1939},"2025-05-22",49.029999,424800,{"date":2709,"open":2001,"high":2683,"low":2710,"close":1946,"change":1861,"percent_change":2711,"volume":2712,"transactions":9,"vwap":1946},"2025-05-21",49.47,-3.62,434100,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":1006,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-05-20",52.32,51.09,51.38,-1.82,408900,{"date":2721,"open":2226,"high":2722,"low":2250,"close":2723,"change":366,"percent_change":556,"volume":2724,"transactions":9,"vwap":2723},"2025-05-19",52.42,52.33,396100,{"date":2726,"open":2727,"high":2728,"low":2581,"close":2256,"change":1326,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2256},"2025-05-16",51.66,52.83,2.13,506700,{"date":2732,"open":1383,"high":2733,"low":1382,"close":2727,"change":481,"percent_change":2572,"volume":2734,"transactions":9,"vwap":2727},"2025-05-15",51.75,544500,{"date":2736,"open":2393,"high":2401,"low":2737,"close":2576,"change":2738,"percent_change":1614,"volume":2739,"transactions":9,"vwap":2576},"2025-05-14",51.41,-0.3,896500,{"date":2741,"open":2742,"high":2558,"low":2743,"close":2744,"change":594,"percent_change":2189,"volume":2745,"transactions":9,"vwap":2744},"2025-05-13",52.88,51.86,52.18,602300,{"date":2747,"open":2748,"high":2749,"low":2750,"close":1318,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":1318},"2025-05-12",52.97,53.66,52.17,2.71,5.41,584100,{"date":2755,"open":2694,"high":2756,"low":2757,"close":1375,"change":1252,"percent_change":1368,"volume":2758,"transactions":9,"vwap":1375},"2025-05-09",50.43,49.62,581900,{"date":2760,"open":2761,"high":1918,"low":2761,"close":2662,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2662},"2025-05-08",48.52,1.62,3.35,553700,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2133,"change":1245,"percent_change":488,"volume":2770,"transactions":9,"vwap":2133},"2025-05-07",48.85,48.88,47.88,751700,{"date":2772,"open":2773,"high":2757,"low":2203,"close":2774,"change":2775,"percent_change":2776,"volume":1912,"transactions":9,"vwap":2774},"2025-05-06",48.62,48.14,-1.55,-3.12,{"date":2778,"open":2779,"high":2105,"low":2780,"close":2695,"change":2432,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2695},"2025-05-05",49.13,48.87,0.53,730000,{"date":2784,"open":2785,"high":2221,"low":2786,"close":2047,"change":128,"percent_change":752,"volume":2787,"transactions":9,"vwap":2047},"2025-05-02",50.099998,48.92,963800,{"date":2789,"open":2214,"high":1390,"low":2773,"close":2706,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2706},"2025-05-01",-5.36,-9.85,1455500,{"date":2794,"open":1971,"high":1106,"low":2518,"close":1290,"change":20,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1290},"2025-04-30",1.7,911100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":463,"percent_change":244,"volume":2803,"transactions":9,"vwap":2802},"2025-04-29",53.38,53.94,53.14,53.48,606600,{"date":2805,"open":2480,"high":2806,"low":2807,"close":2808,"change":831,"percent_change":1101,"volume":2809,"transactions":9,"vwap":2808},"2025-04-28",54.21,52.58,53.41,435500,{"date":2811,"open":2812,"high":2813,"low":2427,"close":2814,"change":1638,"percent_change":840,"volume":2815,"transactions":9,"vwap":2814},"2025-04-25",52.67,53.2,53.12,369500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2799,"change":848,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2799},"2025-04-24",52.0099983,53.6,51.45,3.01,433400,{"date":2824,"open":2545,"high":1309,"low":2239,"close":1141,"change":211,"percent_change":1133,"volume":2825,"transactions":9,"vwap":1141},"2025-04-23",455300,{"date":182,"open":2827,"high":2403,"low":2059,"close":2820,"change":1985,"percent_change":2292,"volume":2828,"transactions":9,"vwap":2820},51.11,501600]