[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTE":3,"homepage-market-summary":35,"stock-historical-ASTE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ASTE","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},"Astec Industries Inc","Nasdaq",null,"CONSTRUCTION MACHINERY & EQUIP","Astec Industries Inc designs and manufactures equipment and components used in road construction and other development activities. Its products are used through the entire process of building roads, from mining and crushing materials to creating the road surface. The company manufactures a line of plants, pavers, vehicles, and machines to mix and transform materials into construction components. The company has two operating segments: infrastructure solutions generating maximum revenue and materials solutions. The majority of sales are derived from the United States. Its customers are asphalt producers, highway and heavy equipment contractors, ready mix concrete producers, demolition recycling markets, sand and gravel producers, open mine operators, quarry operators, and others.","4,468","Chattanooga, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2381,0.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},42,41.5,42.35,40.72,40.68,1.32,3.24,201588.735377,5918,41.7296,65.69,39.38,212016.06433533068,10,10149,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.76,199205,72709832.148168,24.11,"2025-04-22",[187,188,197,207,218,229,240,249,259,270,280,291,300,310,321,331,341,351,362,373,383,394,404,414,424,435,445,456,466,477,488,495,504,513,524,534,543,554,565,574,584,594,605,615,626,637,646,657,668,679,688,696,706,717,728,736,744,752,760,769,776,784,792,800,809,818,827,836,845,854,863,871,879,888,897,904,911,919,927,934,941,947,955,963,968,975,982,989,997,1006,1014,1022,1029,1037,1046,1054,1060,1068,1076,1084,1092,1100,1107,1113,1121,1130,1138,1145,1152,1161,1169,1176,1184,1191,1197,1202,1208,1217,1223,1231,1239,1247,1253,1261,1270,1278,1284,1291,1299,1307,1315,1323,1331,1340,1347,1355,1363,1372,1380,1386,1394,1401,1410,1418,1425,1432,1440,1448,1457,1465,1474,1482,1490,1499,1506,1512,1520,1529,1535,1542,1549,1554,1562,1570,1578,1583,1590,1598,1606,1615,1621,1628,1634,1641,1648,1656,1663,1672,1681,1687,1695,1703,1708,1715,1722,1730,1737,1745,1754,1763,1771,1778,1787,1796,1802,1808,1814,1823,1831,1837,1842,1849,1856,1861,1867,1875,1881,1886,1893,1900,1905,1912,1918,1926,1933,1939,1945,1952,1957,1961,1968,1972,1976,1983,1990,1996,2001,2006,2012,2016,2023,2029,2035,2039,2046,2050,2056,2062,2070,2075,2081,2089,2095,2099,2106,2110,2117,2123,2130,2135,2140,2146,2151,2158,2164,2169,2175,2181,2186,2193,2198,2205,2211,2215,2222,2229,2234,2239,2243,2250,2256,2261,2265,2270,2274,2280,2286,2292,2297,2304,2311,2318,2323,2330,2336,2341,2347,2354,2361,2369,2375,2382,2388,2395,2403,2410,2417,2423,2430,2436,2445,2450,2456,2462,2470,2476,2483,2490,2496,2502,2508,2514,2518,2525,2532,2536,2541,2545,2552,2559,2566,2572,2578,2586,2592,2596,2603,2609,2615,2622,2628,2633,2638,2644,2651,2656,2662,2666,2668,2671,2676,2683,2688,2692,2698,2704,2708,2714,2719,2725,2728,2737,2742,2749,2754,2759,2763,2770,2778,2786,2795,2804,2811,2819,2825],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":31,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",40,40.855,0.44,1.09,267634.933035,4067,40.4831,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",40.85,40.18,40.24,-0.45,-1.11,176873.697245,4317,40.5202,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",41.2,41.435,40.67,40.69,-0.42,-1.02,208452.910797,4350,40.7892,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",40.93,41.485,40.55,41.11,-0.17,-0.41,152502.850052,4753,41.1219,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",41.02,41.36,40.525,41.28,0.69,1.7,190230.943904,3982,41.2006,{"date":241,"open":148,"high":231,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",39.715,40.59,-0.79,-1.91,229061.273985,5447,40.3256,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",42.01,41.08,41.38,-0.9,-2.13,180661.008479,5331,41.439,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",42.19,42.79,41.83,42.28,0.61,1.46,158067.531919,4926,42.2953,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",41.87,40.8583,41.67,0.27,0.65,157238.895346,5536,41.5713,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",40.97,41.66,39.99,41.4,0.43,1.05,528495.163939,5064,41.3181,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":112,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",41.98,42.625,40.57,0.15,249578.786559,5763,41.0493,{"date":301,"open":234,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.375,40.35,40.91,0.04,0.1,243121.969044,5902,40.9162,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",41.1,41.165,40.605,40.87,-0.29,-0.7,198633.285224,5473,40.8695,{"date":322,"open":323,"high":324,"low":284,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",41,41.625,41.16,-0.26,-0.63,238935.576188,6873,41.1623,{"date":332,"open":333,"high":334,"low":302,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",42.31,42.4857,41.42,-0.3,-0.72,294555.581518,3946,41.5324,{"date":342,"open":343,"high":344,"low":312,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",41.59,41.8,41.72,-0.6,-1.42,216173.52884,6478,41.4408,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",42.42,42.74,41.845,42.32,-0.58,-1.35,133277.821691,5069,42.2385,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",43.85,44.21,42.5859,42.9,-1.32,-2.99,127839.816069,6235,43.1215,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",42.33,44.38,44.22,1.82,4.29,181980.852082,5299,43.8375,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",42.93,43.015,41.77,42.4,0.08,0.19,238233.510412,5497,42.4676,{"date":395,"open":396,"high":397,"low":398,"close":356,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",41.18,42.55,40.47,1.14,2.77,257527.031828,7542,42.0892,{"date":405,"open":406,"high":407,"low":408,"close":396,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",41.9,42.495,41.091,-1.37,-3.22,188581.200343,6273,41.4213,{"date":415,"open":416,"high":417,"low":418,"close":397,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",43.11,44.0494,42.34,-0.84,-1.94,276927.021454,5973,42.6528,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",44.15,44.86,42.69,43.39,-0.76,-1.72,191338.174362,5700,43.3379,{"date":436,"open":437,"high":438,"low":439,"close":426,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",43.96,44.7294,43.21,0.17,0.39,198072.298844,4899,43.9778,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",44.02,44.5,43.57,43.98,0.18,0.41,166744.553492,4794,43.8876,{"date":457,"open":426,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",44.31,43.04,43.8,0.2,0.46,533652.097939,5916,43.7708,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",43.64,44.1399,43.165,43.6,0.05,0.11,207964.820731,6168,43.5057,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",42.6,43.89,41.6931,43.55,1.68,4.01,185975.843031,6030,43.2207,{"date":489,"open":396,"high":490,"low":231,"close":272,"change":491,"percent_change":152,"volume":492,"transactions":493,"vwap":494},"2026-08-20",42.5,0.16,220592.100501,6988,41.8498,{"date":496,"open":497,"high":490,"low":231,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",41.96,41.71,0.31,0.75,199637.574053,6440,41.5659,{"date":505,"open":385,"high":506,"low":507,"close":285,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",43.3,41.05,-1.85,-4.28,251735.466859,6090,41.5076,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",43.1,43.5717,42.76,43.25,-0.03,-0.07,135822.192511,5364,43.106,{"date":525,"open":526,"high":527,"low":20,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",42.16,43.5,43.28,0.94,2.22,182944.198437,5858,43.2013,{"date":535,"open":536,"high":536,"low":537,"close":418,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",43.43,42.15,-0.83,-1.92,174407.131507,5033,42.5589,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",43.05,43.77,42.21,43.17,0.23,0.54,186058.083379,4705,43.0011,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",43.62,44.52,42.68,42.94,-0.1,-0.23,184439.171506,5711,43.088,{"date":566,"open":447,"high":567,"low":568,"close":459,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",44.705,42.945,-1.21,-2.73,308991.223864,8209,43.2685,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":491,"volume":581,"transactions":582,"vwap":583},"2026-08-07",44.2,45.12,43.9,44.25,0.07,307635.573916,8047,44.3504,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":245,"volume":591,"transactions":592,"vwap":593},"2026-08-06",45.65,47.25,44.0501,44.18,-0.86,433873.126322,11418,44.9837,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",47.53,48.7977,43.365,45.04,-7.21,-13.8,792154.996745,18244,45.4506,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":336,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",53.66,54.18,51.29,52.25,-0.57,576166.169262,13485,52.6914,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",51.15,52.795,50.97,52.55,1.89,3.73,389062.153396,9937,52.3957,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",52.17,52.355,50.49,50.66,-0.74,-1.44,279486.024307,6064,50.9739,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":132,"percent_change":137,"volume":643,"transactions":644,"vwap":645},"2026-07-30",52.26,54.71,50.965,51.4,286465.370017,6814,51.4476,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",54.17,55.16,50.81,51,-3.89,-7.09,294081.673607,8736,51.6796,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",56.13,56.44,54.66,54.89,-1.26,-2.24,111534.538991,5118,55.147,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",56.84,57.93,55.1,56.15,-0.25,-0.44,199253.074992,5857,56.0736,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":451,"percent_change":147,"volume":685,"transactions":686,"vwap":687},"2026-07-24",56.9,57.615,56.095,56.4,141481.566033,3818,56.5648,{"date":689,"open":690,"high":681,"low":690,"close":691,"change":692,"percent_change":127,"volume":693,"transactions":694,"vwap":695},"2026-07-23",55.43,56.22,0.14,231296.601605,6253,56.2339,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",54.65,56.745,56.08,1.08,1.96,141479.126469,3648,56.1872,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",54.49,55.515,53.665,55,1.11,2.06,178251.596853,4630,55.0093,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",55.44,56.03,53.605,53.89,-1.2,-2.18,121661.699307,5555,54.2026,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":569,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-17",55.54,57.23,54.3,55.09,-2.15,123900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":520,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",55.75,57.81,55.63,56.3,-0.12,139200,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":286,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-15",55.94,56.86,55.7,56.37,0.77,168000,{"date":753,"open":754,"high":755,"low":756,"close":746,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":746},"2026-07-14",56.96,57.0099983,55.74,0.12,0.21,179900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",56.32,56.56,55.58,55.82,-0.8,-1.41,138200,{"date":770,"open":764,"high":771,"low":719,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",57.33,56.62,0.96,1.72,111300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":550,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",55.79,56.25,55.12,55.66,0.98,154300,{"date":785,"open":786,"high":787,"low":788,"close":780,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2026-07-08",55.59,55.93,54.26,-0.88,-1.57,226200,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":570,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-07",58.21,58.34,54.44,56,-4.65,174000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",57.5,59.17,57.47,58.73,1.17,2.03,224900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",60.18,60.88,56.99,57.56,-2.56,-4.26,161300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",60.7,61.51,59.91,60.12,-1.07,-1.75,175600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",61.11,62.26,60.93,61.19,0.34,0.56,180400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",60.47,61.41,59.66,60.85,-0.22,-0.36,183300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",61.029999,61.53,59.75,61.07,-0.67,-1.09,673700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",59.83,63.060001,59.67,61.74,2.68,4.54,236000,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",56.79,59.59,59.060001,2.38,4.2,164600,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",56.47,58.35,56.68,-1.15,-1.99,171700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",55.86,58.060001,55.3,57.83,1.71,3.05,186500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",54.36,56.28,54,56.12,2.95,5.55,341100,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":399,"volume":903,"transactions":9,"vwap":901},"2026-06-17",52.61,54.25,53.17,0.6,148000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":132,"percent_change":750,"volume":910,"transactions":9,"vwap":909},"2026-06-16",52.91,53.53,51.96,52.57,200800,{"date":912,"open":913,"high":914,"low":915,"close":628,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":628},"2026-06-15",52.49,53.41,52,0.8,1.56,123600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":701,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",50.63,51.82,49.85,51.37,2.15,143000,{"date":928,"open":929,"high":617,"low":930,"close":931,"change":932,"percent_change":483,"volume":933,"transactions":9,"vwap":931},"2026-06-11",50.23,49.29,50.29,0.83,214500,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":664,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-10",51.73,52.9,49.46,-4.33,298300,{"date":942,"open":943,"high":648,"low":944,"close":945,"change":833,"percent_change":142,"volume":946,"transactions":9,"vwap":945},"2026-06-09",52.080002,50.91,51.7,126300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":122,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-08",50.57,51.88,49.73,51.36,2.25,143600,{"date":956,"open":957,"high":958,"low":959,"close":929,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":929},"2026-06-05",51.64,52.7,49.83,-1.34,-2.6,135700,{"date":964,"open":936,"high":965,"low":617,"close":966,"change":833,"percent_change":142,"volume":967,"transactions":9,"vwap":966},"2026-06-04",52.31,51.57,352700,{"date":969,"open":970,"high":915,"low":971,"close":972,"change":244,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-03",51.97,50.9,51.23,-1.52,253400,{"date":976,"open":977,"high":965,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",49.84,52.02,2.27,4.56,157000,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":569,"volume":988,"transactions":9,"vwap":986},"2026-06-01",50.17,47.75,49.75,-0.61,201800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":843,"volume":996,"transactions":9,"vwap":994},"2026-05-29",50.52,50.95,49.76,50.36,-0.18,138900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",50.69,51.35,50.18,50.54,-0.53,-1.04,151300,{"date":1007,"open":1008,"high":1009,"low":931,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",51.2,51.72,51.07,0.3,0.59,191400,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",49.22,50.8,50.77,2.19,4.51,220800,{"date":1023,"open":1024,"high":930,"low":1025,"close":1026,"change":519,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-22",49,48.2,48.58,-0.06,132900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":995,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",47.95,49.11,47.37,48.61,-0.09,160900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",47.72,49.0099983,46.9,48.7,1.78,3.79,219000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":357,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",47.080002,47.49,45.89,46.92,-1.22,186900,{"date":1055,"open":587,"high":1056,"low":1057,"close":1058,"change":462,"percent_change":782,"volume":1059,"transactions":9,"vwap":1058},"2026-05-18",48.81,47.049999,47.5,138300,{"date":1061,"open":1032,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",49.24,47.02,47.040001,-2.85,-5.71,182900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":885,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",49.49,50.35,48.99,49.89,0.84,288900,{"date":1077,"open":1078,"high":1079,"low":1042,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",49.78,50.080002,49.049999,-1.01,-2.02,306600,{"date":1085,"open":1086,"high":906,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",52.87,49.45,50.060001,-2.75,-5.21,330600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1003,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",52.99,53.6,52.0099983,52.81,-0.99,271600,{"date":1101,"open":1102,"high":892,"low":1103,"close":1104,"change":833,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-08",53.0099983,51.029999,53.34,0.64,312200,{"date":1108,"open":648,"high":1109,"low":1110,"close":1110,"change":346,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",54.94,53,-1.12,320000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1095,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1095},"2026-05-06",57.4,57.58,51.060001,-9.1,-14.51,472600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",62.52,64.97,62.35,62.7,1.15,1.87,317800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":954,"transactions":9,"vwap":1135},"2026-05-04",63.5,64.080002,61.32,61.55,-2.61,-4.07,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":590,"percent_change":368,"volume":1144,"transactions":9,"vwap":1143},"2026-05-01",64.61,65.15,62.13,64.16,216500,{"date":1146,"open":1147,"high":30,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",61.43,65.019997,3.69,6.02,425300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",60.56,61.92,59.72,61.33,0.68,1.12,381800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",59.21,61.66,60.65,1.9,3.23,224500,{"date":1170,"open":866,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":244,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",60.54,58.59,58.75,-0.47,207000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-24",58.98,59.82,58.55,59.22,0,165900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1181,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1181},"2026-04-23",58.29,60,1.26,2.17,109300,{"date":1192,"open":1193,"high":1186,"low":1194,"close":1195,"change":834,"percent_change":782,"volume":1196,"transactions":9,"vwap":1195},"2026-04-22",57.88,57.11,57.96,117000,{"date":1198,"open":1199,"high":1163,"low":1200,"close":1115,"change":663,"percent_change":734,"volume":1201,"transactions":9,"vwap":1115},"2026-04-21",58.66,56.7,178400,{"date":1203,"open":867,"high":1204,"low":1205,"close":1199,"change":538,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2026-04-20",60.39,58.31,-1.4,141200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",59.3,60.9,58.58,59.49,1.66,2.87,133900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":884,"change":973,"percent_change":815,"volume":1222,"transactions":9,"vwap":884},"2026-04-16",59,59.89,57.66,169600,{"date":1224,"open":1157,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-15",61.76,58.82,59.35,-2.28,-3.7,139100,{"date":1232,"open":1233,"high":1234,"low":1211,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-14",61.39,62.45,61.63,0.53,0.87,156500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":742,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-13",61.12,61.36,60.17,61.099998,-0.2,112700,{"date":1248,"open":1249,"high":1250,"low":841,"close":1251,"change":305,"percent_change":580,"volume":1252,"transactions":9,"vwap":1251},"2026-04-10",61.35,61.82,61.22,108500,{"date":1254,"open":1255,"high":839,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",58.63,58.15,61.18,2.23,3.78,152500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",57.78,59.43,57.21,58.95,3.57,6.45,420300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":799,"transactions":9,"vwap":1275},"2026-04-07",55.060001,55.55,54.52,55.38,0.13,0.24,{"date":1279,"open":1280,"high":730,"low":1281,"close":1282,"change":390,"percent_change":157,"volume":1283,"transactions":9,"vwap":1282},"2026-04-06",54.97,54.23,55.25,138500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1272,"change":203,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1272},"2026-04-02",54.64,55.45,53.58,-1.98,143200,{"date":1292,"open":890,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",56.71,54.33,56.17,2.33,4.33,214000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":980,"volume":1306,"transactions":9,"vwap":1304},"2026-03-31",52.58,54.029999,51.86,53.84,2.35,192500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",52.93,51.19,51.49,-0.65,-1.25,174300,{"date":1316,"open":899,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",53.12,51.78,52.14,-0.96,-1.81,127300,{"date":1324,"open":1325,"high":1326,"low":1086,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",54.42,54.72,53.099998,-1.77,-3.23,171100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",54.54,55.27,53.64,54.87,1.07,1.99,156800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1188,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",51.75,54.58,53.8,2.4,141800,{"date":1348,"open":610,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",53.29,51.27,52.54,2.7,5.42,216700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":977,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":977},"2026-03-20",51.76,51.98,49.32,-1.67,-3.24,844100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-19",51.77,52.32,50.75,51.51,-1.29,-2.44,172500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":357,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",52.98,54.43,52.76,52.8,-0.31,292600,{"date":1381,"open":1382,"high":722,"low":1383,"close":1384,"change":462,"percent_change":1237,"volume":1385,"transactions":9,"vwap":1384},"2026-03-17",53.13,52.12,53.11,229600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":561,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",53.87,54.15,52.42,52.65,-0.43,230800,{"date":1395,"open":1343,"high":1396,"low":610,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-13",54.82,52.88,-0.82,-1.53,287600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",55.31,56.040001,53.31,53.7,-2.55,-4.53,276700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":779,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":779},"2026-03-11",57.63,57.75,55.65,-1.62,-2.8,290100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":142,"percent_change":1127,"volume":1424,"transactions":9,"vwap":1423},"2026-03-10",56.59,59.58,56.39,57.87,238700,{"date":1426,"open":1427,"high":802,"low":1428,"close":1265,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1265},"2026-03-09",56.43,54.37,-0.66,-1.14,229400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1423,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1423},"2026-03-06",58.6,59.4,57.24,-2.65,-4.38,225100,{"date":1441,"open":1442,"high":1443,"low":1435,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-05",61.5,62.53,60.52,-2.11,-3.37,201100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-04",62.67,63.65,61.59,62.63,0.72,1.16,238300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1082,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",61.57,61.99,60.029999,61.91,-3.16,483500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-02",61.29,64.13,59.64,63.93,1.84,2.96,271500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":674,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-27",61.37,62.18,60.0099983,62.09,-0.4,311700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":483,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",61.94,64.37,61.34,62.34,1.03,392800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-25",62.5,64.35,54.77,61.31,2.81,4.8,567200,{"date":1500,"open":1501,"high":1502,"low":739,"close":1503,"change":902,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",58.040001,59.23,58.5,1.04,266200,{"date":1507,"open":1508,"high":1266,"low":1509,"close":1510,"change":1398,"percent_change":1206,"volume":1511,"transactions":9,"vwap":1510},"2026-02-23",58.7,56.8,57.9,116000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1258,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",57.64,59.34,57.39,58.72,1.28,225300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-19",57.65,57.95,57.14,57.44,-0.14,-0.24,182200,{"date":1530,"open":1173,"high":1531,"low":1532,"close":1116,"change":1533,"percent_change":1082,"volume":1534,"transactions":9,"vwap":1116},"2026-02-18",59.41,57.099998,-1.19,215500,{"date":1536,"open":1517,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":419,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",59.68,57.28,58.77,-0.5,148600,{"date":1543,"open":1524,"high":1544,"low":1545,"close":1546,"change":807,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-13",59.28,56.72,59.27,3.55,152000,{"date":1550,"open":805,"high":1551,"low":1552,"close":1436,"change":430,"percent_change":1553,"volume":1541,"transactions":9,"vwap":1436},"2026-02-12",59.99,57.19,-1.31,{"date":1555,"open":1532,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-11",58.88,56.66,58,1.65,2.93,148400,{"date":1563,"open":1564,"high":1565,"low":779,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-10",57.32,57.71,56.35,-1.27,-2.2,226300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":390,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",57.43,58.2,56.51,57.62,0.33,152700,{"date":1579,"open":780,"high":1193,"low":780,"close":1572,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1572},"2026-02-06",2.75,5.03,264000,{"date":1584,"open":892,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":132,"volume":1589,"transactions":9,"vwap":1587},"2026-02-05",55.11,53.65,54.68,0.22,257900,{"date":1591,"open":1095,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",54.99,53.48,54.46,1.5,2.83,262100,{"date":1599,"open":1600,"high":1110,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-03",50.94,50.5,52.96,2.11,4.15,219400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-02",48.72,50.99,48.59,50.85,2.13,4.37,180100,{"date":1616,"open":985,"high":1617,"low":1618,"close":1608,"change":1011,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1608},"2026-01-30",48.87,47.68,0.62,393100,{"date":1622,"open":1623,"high":1624,"low":1049,"close":1625,"change":750,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-29",48.0099983,48.85,48.42,1.62,141600,{"date":1629,"open":1630,"high":143,"low":1631,"close":1632,"change":430,"percent_change":790,"volume":1633,"transactions":9,"vwap":1632},"2026-01-28",48.66,47.33,47.65,103700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":389,"percent_change":440,"volume":1640,"transactions":9,"vwap":1639},"2026-01-27",48.52,48.83,47.82,48.41,101100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":305,"percent_change":389,"volume":1647,"transactions":9,"vwap":1646},"2026-01-26",48.29,48.93,48.060001,48.33,117800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1643,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1643},"2026-01-23",49.55,49.57,47.29,-1.5,-3.01,198800,{"date":1657,"open":994,"high":1658,"low":1659,"close":1660,"change":561,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-22",50.92,49.7,49.79,-0.46,206100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-21",48.4,50.32,48.14,50.02,2.28,4.78,137200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-20",48.07,48.43,47.44,47.74,-1.36,-2.77,106200,{"date":1682,"open":1683,"high":1684,"low":1610,"close":1685,"change":580,"percent_change":692,"volume":1686,"transactions":9,"vwap":1685},"2026-01-16",49.02,49.8,49.099998,277800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":549,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",48.97,50.09,48.49,49.029999,0.47,188000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":112,"volume":1702,"transactions":9,"vwap":1700},"2026-01-14",48.77,48.84,47.7,48.8,0.03,149700,{"date":1704,"open":1705,"high":1032,"low":1706,"close":1697,"change":549,"percent_change":1693,"volume":1707,"transactions":9,"vwap":1697},"2026-01-13",48.65,47.87,118000,{"date":1709,"open":1710,"high":1040,"low":1711,"close":1712,"change":287,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-12",47.43,47.029999,48.54,2.21,152300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1049,"change":1720,"percent_change":561,"volume":1721,"transactions":9,"vwap":1049},"2026-01-09",47.76,48.09,46.57,-0.11,150100,{"date":1723,"open":1724,"high":1674,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-08",45.99,45.74,47.6,1.38,2.99,187400,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":960,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-07",47.77,45.82,46.22,-2.82,118500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1496,"volume":1744,"transactions":9,"vwap":1742},"2026-01-06",45.98,47.59,45.75,47.56,1.3,211000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-05",44.6,47.21,44.35,46.26,1.63,3.65,215100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-02",43.79,44.77,43.29,44.63,1.31,3.02,209300,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-31",44.11,43.2,43.32,-0.64,-1.46,317700,{"date":1772,"open":1773,"high":1773,"low":1774,"close":437,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":437},"2025-12-30",45.22,43.91,-1.24,-2.74,343800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-29",45.9,46.15,44.96,45.2,-0.71,-1.55,209400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-26",45.77,46.080002,45.33,45.91,0.26,0.57,96400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":586,"change":692,"percent_change":499,"volume":1801,"transactions":9,"vwap":586},"2025-12-24",45.46,45.76,45.26,85700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":17,"percent_change":1455,"volume":996,"transactions":9,"vwap":1807},"2025-12-23",44.89,45.61,44.7,45.51,{"date":1809,"open":1810,"high":1811,"low":1782,"close":1812,"change":1768,"percent_change":1206,"volume":1813,"transactions":9,"vwap":1812},"2025-12-22",45.7,46.17,44.99,190800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-19",46.07,46.41,45.54,45.63,-0.68,-1.47,699000,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":440,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-18",46.82,47,46.14,46.31,0.37,98000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1827,"change":1378,"percent_change":851,"volume":1836,"transactions":9,"vwap":1827},"2025-12-17",46.43,47.12,45.72,136900,{"date":1838,"open":1750,"high":1839,"low":1790,"close":1840,"change":461,"percent_change":286,"volume":1841,"transactions":9,"vwap":1840},"2025-12-16",47.14,46.45,166200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":336,"percent_change":1768,"volume":1848,"transactions":9,"vwap":1847},"2025-12-15",46.83,47.26,46.24,46.25,162100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":987,"percent_change":1369,"volume":1855,"transactions":9,"vwap":1854},"2025-12-12",47.36,47.45,46.28,46.55,104800,{"date":1857,"open":1780,"high":1742,"low":1780,"close":1858,"change":701,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-11",47.16,2.34,176000,{"date":1862,"open":437,"high":1863,"low":546,"close":1790,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1790},"2025-12-10",46.42,2.07,4.7,178600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":357,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-12-09",44.54,45.15,43.92,44.0099983,-1.3,153800,{"date":1876,"open":1877,"high":1863,"low":458,"close":1878,"change":327,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-08",45.58,44.59,-1.39,196700,{"date":1882,"open":1853,"high":1825,"low":1883,"close":1773,"change":1430,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1773},"2025-12-05",45.14,-2.46,106000,{"date":1887,"open":1888,"high":1889,"low":1783,"close":1890,"change":1105,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-04",45.86,46.85,46.36,1.4,307400,{"date":1894,"open":1895,"high":1050,"low":1896,"close":1835,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1835},"2025-12-03",44.080002,43.83,1.75,3.98,170800,{"date":1901,"open":377,"high":1902,"low":1903,"close":1904,"change":549,"percent_change":1236,"volume":1013,"transactions":9,"vwap":1904},"2025-12-02",44.33,43.65,43.97,{"date":1906,"open":546,"high":1907,"low":1758,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-01",44.55,43.74,-0.52,-1.17,138400,{"date":1913,"open":1914,"high":1907,"low":1915,"close":1916,"change":1793,"percent_change":1012,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",44.3,43.58,44.26,64200,{"date":1919,"open":1920,"high":557,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-26",43.72,43.24,44,-0.02,-0.05,240800,{"date":1927,"open":1928,"high":376,"low":1929,"close":447,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":447},"2025-11-25",42.82,42.61,1.58,3.72,223800,{"date":1934,"open":272,"high":1935,"low":148,"close":1936,"change":1619,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-24",42.57,42.44,1.48,157500,{"date":1940,"open":1941,"high":333,"low":398,"close":1942,"change":806,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-21",40.64,41.82,2.88,171000,{"date":1946,"open":1947,"high":1948,"low":243,"close":1949,"change":1950,"percent_change":1775,"volume":1951,"transactions":9,"vwap":1949},"2025-11-20",41.75,42.18,40.65,-0.51,152200,{"date":1953,"open":1954,"high":345,"low":1955,"close":325,"change":1923,"percent_change":1924,"volume":1956,"transactions":9,"vwap":325},"2025-11-19",41.34,40.76,210700,{"date":1958,"open":537,"high":1935,"low":325,"close":396,"change":1430,"percent_change":1959,"volume":1960,"transactions":9,"vwap":396},"2025-11-18",-2.69,218300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":356,"change":1206,"percent_change":1966,"volume":1967,"transactions":9,"vwap":356},"2025-11-17",43.69,43.94,42.26,-3.2,258000,{"date":1969,"open":1921,"high":1964,"low":1970,"close":1920,"change":1924,"percent_change":1720,"volume":1971,"transactions":9,"vwap":1920},"2025-11-14",43.14,206300,{"date":1973,"open":1914,"high":1878,"low":527,"close":546,"change":1974,"percent_change":1785,"volume":1975,"transactions":9,"vwap":546},"2025-11-13",-0.69,185200,{"date":1977,"open":1812,"high":1978,"low":1979,"close":1980,"change":224,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-12",46.47,44.43,44.46,-0.38,186000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1759,"change":409,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1759},"2025-11-11",46.18,46.29,44.51,-2.98,154700,{"date":1991,"open":1992,"high":1993,"low":557,"close":1994,"change":107,"percent_change":1995,"volume":1371,"transactions":9,"vwap":1994},"2025-11-10",45.28,46.65,46,2.24,{"date":1997,"open":1807,"high":1725,"low":1998,"close":1812,"change":1999,"percent_change":1678,"volume":2000,"transactions":9,"vwap":1812},"2025-11-07",44.24,-0.62,203200,{"date":2002,"open":1741,"high":2003,"low":2004,"close":1805,"change":1277,"percent_change":1236,"volume":2005,"transactions":9,"vwap":1805},"2025-11-06",46.74,45,268900,{"date":2007,"open":2008,"high":2009,"low":497,"close":2010,"change":1004,"percent_change":664,"volume":2011,"transactions":9,"vwap":2010},"2025-11-05",45.55,46.52,45.37,368500,{"date":2013,"open":1854,"high":1699,"low":1846,"close":1817,"change":1480,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1817},"2025-11-04",-0.85,230600,{"date":2017,"open":2018,"high":2019,"low":577,"close":2020,"change":2021,"percent_change":902,"volume":2022,"transactions":9,"vwap":2020},"2025-11-03",46.34,46.97,46.81,0.28,157900,{"date":2024,"open":2025,"high":1825,"low":2026,"close":2027,"change":1527,"percent_change":1950,"volume":2028,"transactions":9,"vwap":2027},"2025-10-31",46.73,45.97,46.53,128500,{"date":2030,"open":2031,"high":1646,"low":1827,"close":2032,"change":2033,"percent_change":877,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",47.31,46.77,-0.95,135300,{"date":2036,"open":985,"high":1617,"low":1064,"close":1039,"change":2037,"percent_change":390,"volume":2038,"transactions":9,"vwap":1039},"2025-10-29",0.09,132100,{"date":2040,"open":2041,"high":2042,"low":1063,"close":2043,"change":2044,"percent_change":1480,"volume":2045,"transactions":9,"vwap":2043},"2025-10-28",47.66,48.13,47.63,-0.19,113800,{"date":2047,"open":1042,"high":2048,"low":2043,"close":1638,"change":346,"percent_change":1775,"volume":2049,"transactions":9,"vwap":1638},"2025-10-27",48.71,122200,{"date":2051,"open":2052,"high":2053,"low":1643,"close":1625,"change":2021,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1625},"2025-10-24",48.78,48.91,0.58,129500,{"date":2057,"open":2058,"high":2059,"low":1825,"close":1667,"change":1455,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1667},"2025-10-23",47.18,48.17,2.47,113100,{"date":2063,"open":2064,"high":2059,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-22",47.97,46.62,46.98,-0.94,-1.96,118900,{"date":2071,"open":2072,"high":1625,"low":2032,"close":2073,"change":265,"percent_change":2074,"volume":1528,"transactions":9,"vwap":2073},"2025-10-21",47.4,47.92,1.29,{"date":2076,"open":2077,"high":2041,"low":2078,"close":2031,"change":1159,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2031},"2025-10-20",46.7,46.48,2.42,140200,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-17",47.57,46.12,46.19,-1.58,-3.31,161200,{"date":2090,"open":1726,"high":2091,"low":2092,"close":1732,"change":1576,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1732},"2025-10-16",47.93,47.17,0.7,107500,{"date":2096,"open":2003,"high":1699,"low":1719,"close":1676,"change":2097,"percent_change":1943,"volume":2098,"transactions":9,"vwap":1676},"2025-10-15",1.33,165700,{"date":2100,"open":2101,"high":2078,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",44.23,46.11,1.25,2.79,124400,{"date":2107,"open":1883,"high":2108,"low":448,"close":427,"change":265,"percent_change":1727,"volume":2109,"transactions":9,"vwap":427},"2025-10-13",45.47,144500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":579,"change":508,"percent_change":2115,"volume":2116,"transactions":9,"vwap":579},"2025-10-10",46.099998,46.63,44.07,-4.01,142900,{"date":2118,"open":2091,"high":2119,"low":2120,"close":2112,"change":2121,"percent_change":509,"volume":2122,"transactions":9,"vwap":2112},"2025-10-09",48.18,46.02,-2.06,151000,{"date":2124,"open":1717,"high":2125,"low":2126,"close":2127,"change":276,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-08",48.55,47.27,48.16,1.37,186600,{"date":2131,"open":1646,"high":143,"low":1710,"close":2132,"change":2133,"percent_change":1082,"volume":2134,"transactions":9,"vwap":2132},"2025-10-07",47.51,-0.98,114200,{"date":2136,"open":2137,"high":931,"low":1665,"close":1691,"change":2138,"percent_change":2068,"volume":2139,"transactions":9,"vwap":1691},"2025-10-06",49.82,-0.97,149100,{"date":2141,"open":2142,"high":2143,"low":2142,"close":938,"change":72,"percent_change":2144,"volume":2145,"transactions":9,"vwap":938},"2025-10-03",48.63,50.83,1.85,204000,{"date":2147,"open":2148,"high":1705,"low":2083,"close":2149,"change":1693,"percent_change":782,"volume":2150,"transactions":9,"vwap":2149},"2025-10-02",48.099998,48.56,121700,{"date":2152,"open":2041,"high":2153,"low":2154,"close":1718,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1718},"2025-10-01",48.32,47.38,-0.04,-0.08,158800,{"date":2159,"open":2160,"high":2161,"low":1699,"close":2042,"change":461,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2042},"2025-09-30",47.71,48.3,0.42,181900,{"date":2165,"open":2073,"high":2166,"low":2167,"close":2091,"change":758,"percent_change":192,"volume":2168,"transactions":9,"vwap":2091},"2025-09-29",48.029999,47.22,157600,{"date":2170,"open":1064,"high":2127,"low":2171,"close":1039,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1039},"2025-09-26",46.94,0.81,1.73,125400,{"date":2176,"open":2177,"high":1742,"low":1840,"close":2178,"change":1820,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-25",47.15,46.91,-1.43,194100,{"date":2182,"open":2183,"high":2184,"low":1711,"close":1740,"change":1378,"percent_change":1312,"volume":2185,"transactions":9,"vwap":1740},"2025-09-24",47.98,48.22,174600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":473,"percent_change":549,"volume":2192,"transactions":9,"vwap":2191},"2025-09-23",48.049999,49.060001,47.73,47.9,223900,{"date":2194,"open":2195,"high":1667,"low":2019,"close":2196,"change":1923,"percent_change":2155,"volume":2197,"transactions":9,"vwap":2196},"2025-09-22",48,47.79,139500,{"date":2199,"open":1026,"high":1026,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-19",47.62,47.81,-0.77,-1.59,437600,{"date":2206,"open":2207,"high":2208,"low":2207,"close":1026,"change":807,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1026},"2025-09-18",46.89,48.9,4.36,153200,{"date":2212,"open":2213,"high":2184,"low":1863,"close":1854,"change":1245,"percent_change":1392,"volume":2214,"transactions":9,"vwap":1854},"2025-09-17",47.0099983,163200,{"date":2216,"open":2160,"high":1638,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-16",46.56,46.75,-1.1,-2.3,116400,{"date":2223,"open":2224,"high":2042,"low":1890,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-15",46.67,47.85,1.44,3.1,252400,{"date":2230,"open":1845,"high":2231,"low":1890,"close":1817,"change":2232,"percent_change":1370,"volume":2233,"transactions":9,"vwap":1817},"2025-09-12",47.47,-1.16,92700,{"date":2235,"open":2236,"high":2160,"low":2236,"close":2083,"change":2226,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2083},"2025-09-11",46.13,3.12,154000,{"date":2240,"open":1725,"high":2241,"low":1877,"close":2236,"change":1011,"percent_change":276,"volume":2242,"transactions":9,"vwap":2236},"2025-09-10",46.51,139800,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":1910,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-09",46.8,45.67,45.83,-2.49,148900,{"date":2251,"open":2252,"high":2031,"low":1890,"close":1826,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1826},"2025-09-08",47.3,-0.28,-0.59,134900,{"date":2257,"open":1631,"high":2258,"low":2218,"close":2259,"change":1011,"percent_change":1105,"volume":2260,"transactions":9,"vwap":2259},"2025-09-05",47.88,47.28,139700,{"date":2262,"open":1780,"high":1826,"low":1799,"close":2066,"change":2103,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2066},"2025-09-04",2.73,143900,{"date":2266,"open":1986,"high":2032,"low":2267,"close":2268,"change":1820,"percent_change":1821,"volume":2269,"transactions":9,"vwap":2268},"2025-09-03",45.3,45.73,306200,{"date":2271,"open":1810,"high":2025,"low":2272,"close":1817,"change":757,"percent_change":1793,"volume":2273,"transactions":9,"vwap":1817},"2025-09-02",45.6,217900,{"date":2275,"open":1844,"high":2276,"low":2277,"close":1986,"change":1820,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1986},"2025-08-29",47.13,45.71,-1.45,290800,{"date":2281,"open":2282,"high":2283,"low":2224,"close":2019,"change":675,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2019},"2025-08-28",47.58,47.94,-0.93,281600,{"date":2287,"open":1734,"high":2288,"low":1739,"close":2289,"change":72,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-27",47.46,47.41,1.94,190100,{"date":2293,"open":2294,"high":2032,"low":2268,"close":2241,"change":2295,"percent_change":1504,"volume":2296,"transactions":9,"vwap":2241},"2025-08-26",46.049999,0.48,184500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":389,"percent_change":440,"volume":2303,"transactions":9,"vwap":2302},"2025-08-25",46.0099983,46.35,45.78,46.029999,192800,{"date":2305,"open":2306,"high":1827,"low":2307,"close":2308,"change":1345,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-22",43.95,43.71,45.95,5.51,219500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":482,"change":2316,"percent_change":1052,"volume":2317,"transactions":9,"vwap":482},"2025-08-21",43.93,44.09,43.45,-0.54,104200,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2314,"change":1098,"percent_change":1568,"volume":2322,"transactions":9,"vwap":2314},"2025-08-20",44.95,43.99,130100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":561,"percent_change":1950,"volume":2329,"transactions":9,"vwap":2328},"2025-08-19",45.53,46.5,45.049999,45.080002,207400,{"date":2331,"open":1870,"high":2332,"low":2333,"close":2334,"change":491,"percent_change":157,"volume":2335,"transactions":9,"vwap":2334},"2025-08-18",45.85,44.73,45.31,192200,{"date":2337,"open":2338,"high":1790,"low":2339,"close":1870,"change":357,"percent_change":1567,"volume":2340,"transactions":9,"vwap":1870},"2025-08-15",45.88,44.84,268300,{"date":2342,"open":1819,"high":2343,"low":2344,"close":2268,"change":430,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2268},"2025-08-14",46.060001,44.82,-1.63,173600,{"date":2348,"open":2349,"high":2350,"low":1774,"close":2351,"change":1019,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-13",44.4,46.64,46.49,4.94,246300,{"date":2355,"open":2356,"high":1749,"low":2357,"close":1914,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1914},"2025-08-12",42.78,42.080002,1.92,4.53,223100,{"date":2362,"open":2363,"high":506,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-11",43.07,42.099998,42.38,-0.81,-1.88,199700,{"date":2370,"open":2363,"high":1998,"low":2371,"close":2372,"change":2373,"percent_change":1158,"volume":2374,"transactions":9,"vwap":2372},"2025-08-08",41.6,43.19,0.29,267200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":367,"change":2380,"percent_change":2381,"volume":1582,"transactions":9,"vwap":367},"2025-08-07",39.64,43,39.45,3.52,8.94,{"date":2383,"open":2384,"high":2384,"low":2385,"close":31,"change":1081,"percent_change":2386,"volume":2387,"transactions":9,"vwap":31},"2025-08-06",43.76,38.09,-2.5,320400,{"date":2389,"open":2390,"high":222,"low":2391,"close":2392,"change":1074,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-05",39.85,38.92,40.39,2.12,295900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1297,"volume":2402,"transactions":9,"vwap":2400},"2025-08-04",38.25,39.57,38.24,39.55,1.64,293400,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":825,"percent_change":2409,"volume":2210,"transactions":9,"vwap":2408},"2025-08-01",38.97,39.09,37.88,37.91,-4.41,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":692,"percent_change":157,"volume":2416,"transactions":9,"vwap":2415},"2025-07-31",39.13,39.9,38.95,39.66,153000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":851,"percent_change":1360,"volume":1702,"transactions":9,"vwap":2422},"2025-07-30",40.27,40.8,39.39,39.52,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1320,"volume":2429,"transactions":9,"vwap":2427},"2025-07-29",41.049999,39.89,40.19,-0.39,129600,{"date":2431,"open":2432,"high":1941,"low":2433,"close":2434,"change":834,"percent_change":1891,"volume":2435,"transactions":9,"vwap":2434},"2025-07-28",40.2,39.72,40.58,127000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-25",39.86,40.17,39.26,40.02,0.36,0.91,99200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2415,"change":2156,"percent_change":1245,"volume":2134,"transactions":9,"vwap":2415},"2025-07-24",39.4,39.74,38.99,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2448,"change":1619,"percent_change":1930,"volume":2455,"transactions":9,"vwap":2448},"2025-07-23",39.41,39.77,39.099998,123700,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":529,"percent_change":2461,"volume":1541,"transactions":9,"vwap":2460},"2025-07-22",38.22,39.18,39.12,2.46,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":758,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-21",38.39,38.63,37.95,38.18,0.55,161700,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2284,"percent_change":2475,"volume":2322,"transactions":9,"vwap":2474},"2025-07-18",39.37,37.82,37.97,-2.39,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2373,"percent_change":500,"volume":2482,"transactions":9,"vwap":2481},"2025-07-17",38.53,39.060001,38.19,38.9,157800,{"date":2484,"open":2485,"high":2486,"low":2458,"close":2487,"change":2488,"percent_change":1398,"volume":2489,"transactions":9,"vwap":2487},"2025-07-16",39.029999,40.16,38.61,-0.32,173100,{"date":2491,"open":153,"high":2492,"low":2493,"close":2494,"change":419,"percent_change":1445,"volume":2495,"transactions":9,"vwap":2494},"2025-07-15",40.28,38.71,38.93,169500,{"date":2497,"open":2413,"high":2498,"low":2454,"close":2453,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2453},"2025-07-14",40.049999,-0.35,-0.87,162300,{"date":2503,"open":212,"high":2504,"low":2505,"close":2506,"change":1081,"percent_change":1884,"volume":2507,"transactions":9,"vwap":2506},"2025-07-11",42.14,39.88,40.12,158600,{"date":2509,"open":2510,"high":2511,"low":1955,"close":2512,"change":147,"percent_change":137,"volume":2513,"transactions":9,"vwap":2512},"2025-07-10",40.9,41.97,41.13,299100,{"date":2515,"open":2512,"high":2512,"low":2516,"close":148,"change":580,"percent_change":440,"volume":2517,"transactions":9,"vwap":148},"2025-07-09",39.82,268400,{"date":2519,"open":2520,"high":2521,"low":1949,"close":2522,"change":1398,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-08",41.73,41.94,40.74,-1.97,166300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1004,"percent_change":1370,"volume":2531,"transactions":9,"vwap":2530},"2025-07-07",42.25,42.73,41.15,41.56,223500,{"date":2533,"open":385,"high":2534,"low":388,"close":479,"change":316,"percent_change":1820,"volume":2535,"transactions":9,"vwap":479},"2025-07-03",43.35,106300,{"date":2537,"open":333,"high":2538,"low":303,"close":2539,"change":265,"percent_change":2226,"volume":2540,"transactions":9,"vwap":2539},"2025-07-02",43.029999,42.89,123300,{"date":2542,"open":396,"high":1767,"low":325,"close":264,"change":1012,"percent_change":2543,"volume":2544,"transactions":9,"vwap":264},"2025-07-01",1.42,203800,{"date":2546,"open":2547,"high":2548,"low":285,"close":2549,"change":317,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-30",42.46,42.67,41.69,-1.65,162700,{"date":2553,"open":2554,"high":479,"low":2555,"close":2556,"change":2054,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-27",42.13,41.57,42.39,1.39,344200,{"date":2560,"open":2561,"high":263,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-26",40.13,41.81,1.74,4.34,268200,{"date":2567,"open":2568,"high":2486,"low":2391,"close":2569,"change":1074,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-25",39.23,40.07,2.14,172200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2568,"change":265,"percent_change":1930,"volume":2577,"transactions":9,"vwap":2568},"2025-06-24",39.040001,39.25,36.43,113500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1974,"volume":2585,"transactions":9,"vwap":2583},"2025-06-23",38.59,38.78,37.45,38.62,-0.27,165300,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":1661,"percent_change":1910,"volume":2591,"transactions":9,"vwap":2590},"2025-06-20",39.91,38.75,38.89,385200,{"date":2593,"open":2454,"high":2594,"low":2485,"close":2595,"change":2037,"percent_change":549,"volume":1561,"transactions":9,"vwap":2595},"2025-06-18",40.080002,39.35,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2440,"change":2550,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2440},"2025-06-17",40.42,40.79,39.2,-4.03,110700,{"date":2604,"open":2605,"high":2606,"low":2392,"close":304,"change":2607,"percent_change":925,"volume":2608,"transactions":9,"vwap":304},"2025-06-16",40.62,41.23,0.86,131000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2498,"change":852,"percent_change":1437,"volume":2614,"transactions":9,"vwap":2498},"2025-06-13",40.43,40.84,39.19,93000,{"date":2616,"open":2441,"high":2617,"low":2618,"close":2619,"change":43,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-12",41.33,39.73,41.14,1.81,135000,{"date":2623,"open":2624,"high":2529,"low":2625,"close":2626,"change":742,"percent_change":336,"volume":2627,"transactions":9,"vwap":2626},"2025-06-11",40.77,40.36,40.41,99900,{"date":2629,"open":2420,"high":2630,"low":2598,"close":2631,"change":742,"percent_change":336,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",40.95,40.53,100300,{"date":2634,"open":2635,"high":199,"low":2635,"close":1949,"change":1012,"percent_change":2636,"volume":2637,"transactions":9,"vwap":1949},"2025-06-09",40.3,1.47,176300,{"date":2639,"open":2561,"high":2640,"low":2641,"close":2642,"change":286,"percent_change":193,"volume":2643,"transactions":9,"vwap":2642},"2025-06-06",40.71,39.84,40.060001,94700,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1720,"percent_change":2253,"volume":2650,"transactions":9,"vwap":2649},"2025-06-05",39.71,40.0099983,39.29,39.63,112400,{"date":2652,"open":2653,"high":2654,"low":2649,"close":2448,"change":1720,"percent_change":2253,"volume":2655,"transactions":9,"vwap":2448},"2025-06-04",39.96,40.14,75500,{"date":2657,"open":2449,"high":2658,"low":2414,"close":2390,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2390},"2025-06-03",40.099998,0.99,2.55,263700,{"date":2663,"open":2398,"high":2398,"low":2664,"close":2665,"change":1392,"percent_change":852,"volume":2197,"transactions":9,"vwap":2665},"2025-06-02",38.47,38.86,{"date":2667,"open":2595,"high":2618,"low":2479,"close":2648,"change":2253,"percent_change":1784,"volume":2524,"transactions":9,"vwap":2648},"2025-05-30",{"date":2669,"open":2670,"high":2618,"low":2665,"close":2398,"change":491,"percent_change":452,"volume":1714,"transactions":9,"vwap":2398},"2025-05-29",39.48,{"date":2672,"open":2569,"high":2598,"low":2673,"close":2452,"change":1950,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2452},"2025-05-28",39.27,-1.28,162400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":806,"percent_change":1761,"volume":2682,"transactions":9,"vwap":2681},"2025-05-27",39.42,40.21,39.0099983,39.92,132300,{"date":2684,"open":2685,"high":2454,"low":2686,"close":2589,"change":1661,"percent_change":1910,"volume":2687,"transactions":9,"vwap":2589},"2025-05-23",38.56,38.38,122600,{"date":2689,"open":190,"high":2392,"low":2412,"close":2690,"change":789,"percent_change":1568,"volume":2691,"transactions":9,"vwap":2690},"2025-05-22",39.21,100400,{"date":2693,"open":2694,"high":2606,"low":2647,"close":2695,"change":2278,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-21",41.040001,40.09,-3.49,127400,{"date":2699,"open":21,"high":2700,"low":2701,"close":2702,"change":224,"percent_change":225,"volume":2703,"transactions":9,"vwap":2702},"2025-05-20",41.79,41.29,41.54,81900,{"date":2705,"open":2549,"high":406,"low":2706,"close":498,"change":316,"percent_change":1974,"volume":2707,"transactions":9,"vwap":498},"2025-05-19",41.43,73500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":20,"change":561,"percent_change":2316,"volume":2713,"transactions":9,"vwap":20},"2025-05-16",42.22,42.53,41.89,98400,{"date":2715,"open":2527,"high":2548,"low":2716,"close":2717,"change":1027,"percent_change":1526,"volume":2718,"transactions":9,"vwap":2717},"2025-05-15",42.02,42.23,117100,{"date":2720,"open":537,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2499,"volume":1702,"transactions":9,"vwap":2723},"2025-05-14",42.65,41.85,42.29,-0.15,{"date":2726,"open":2511,"high":262,"low":2511,"close":1936,"change":916,"percent_change":2358,"volume":2727,"transactions":9,"vwap":1936},"2025-05-13",158700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-12",41.84,42.64,41.21,41.64,2.09,5.28,169800,{"date":2738,"open":2459,"high":2739,"low":2740,"close":2400,"change":147,"percent_change":2741,"volume":996,"transactions":9,"vwap":2400},"2025-05-09",39.61,39.17,0.82,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2568,"change":122,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2568},"2025-05-08",38.41,39.8,38.099998,2.97,114700,{"date":2750,"open":2458,"high":2751,"low":2752,"close":2746,"change":2155,"percent_change":560,"volume":2753,"transactions":9,"vwap":2746},"2025-05-07",38.42,37.64,112900,{"date":2755,"open":2756,"high":2744,"low":2757,"close":2758,"change":1182,"percent_change":1182,"volume":2034,"transactions":9,"vwap":2758},"2025-05-06",37.67,37.28,38.14,{"date":2760,"open":2756,"high":2590,"low":2756,"close":2758,"change":2761,"percent_change":1701,"volume":2762,"transactions":9,"vwap":2758},"2025-05-05",0.01,187900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":500,"percent_change":2769,"volume":1874,"transactions":9,"vwap":2768},"2025-05-02",38.45,38.68,37.78,38.13,2.01,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1127,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-01",36.15,37.49,35.87,37.38,3.17,182100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1206,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-04-30",36.58,36.91,35.54,36.23,-3.72,228800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-04-29",40.29,42.7,36.26,37.63,2.36,6.69,334200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-04-28",35.4,35.84,34.78,35.27,-0.13,-0.37,83600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2797,"change":326,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2797},"2025-04-25",35.12,35.47,35.02,-0.73,74600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1727,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-04-24",34.15,35.72,33.99,35.66,4.03,90300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":192,"percent_change":1743,"volume":1190,"transactions":9,"vwap":2824},"2025-04-23",34.76,35.75,34.13,34.28,{"date":185,"open":2826,"high":2827,"low":181,"close":2828,"change":2442,"percent_change":701,"volume":2829,"transactions":9,"vwap":2828},33.48,34.099998,33.84,117500]