[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMN":3,"homepage-market-summary":35,"stock-historical-EMN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EMN","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},"Eastman Chemical Company","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Established in 1920 to produce chemicals for Eastman Kodak, Eastman Chemical has grown into a global specialty chemical company with manufacturing sites around the world. The company generates the majority of its sales outside of the United States, with a strong presence in Asian markets. During the past several years, Eastman has sold noncore businesses, choosing to focus on higher-margin specialty product offerings.","13,000","Kingsport, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1796,3.36,"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},64.87,64.63,65.72,64.1975,64.05,0.82,1.28,1159188.213205,20683,65.0534,83.47,56.11,1567586.443183944,32,8255,{"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":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},84.18,1623341,592519610.795986,-18.19,"2025-04-22",[187,188,198,209,219,230,239,249,260,271,280,290,299,310,321,332,342,351,362,372,382,392,402,413,423,433,444,453,463,474,484,494,505,515,526,535,546,555,565,575,586,596,604,614,625,636,647,657,667,678,688,698,708,717,725,733,741,749,757,766,775,782,791,799,806,814,822,829,837,845,853,861,869,877,885,893,902,909,918,926,934,941,949,956,963,971,979,985,993,999,1008,1016,1024,1033,1041,1049,1057,1063,1071,1078,1085,1092,1100,1108,1117,1124,1132,1141,1148,1155,1160,1163,1169,1175,1180,1187,1192,1198,1203,1209,1213,1219,1226,1233,1239,1246,1252,1259,1267,1274,1280,1288,1295,1304,1311,1319,1327,1335,1343,1350,1355,1364,1373,1381,1386,1390,1398,1406,1413,1419,1425,1430,1437,1445,1451,1460,1468,1475,1483,1490,1498,1505,1513,1522,1528,1535,1543,1550,1556,1562,1569,1576,1581,1585,1591,1595,1603,1610,1617,1623,1631,1639,1642,1646,1654,1662,1669,1677,1683,1691,1698,1705,1712,1720,1727,1732,1740,1746,1754,1760,1766,1775,1781,1788,1797,1804,1809,1817,1824,1832,1839,1848,1853,1859,1868,1874,1883,1891,1899,1906,1915,1924,1932,1940,1946,1951,1958,1964,1970,1976,1984,1991,1997,2005,2013,2021,2026,2033,2041,2047,2054,2063,2070,2077,2084,2092,2100,2108,2112,2120,2127,2134,2142,2147,2153,2160,2167,2176,2183,2188,2194,2201,2209,2216,2224,2232,2241,2247,2255,2261,2266,2271,2277,2283,2290,2297,2304,2310,2316,2320,2327,2332,2339,2346,2352,2356,2362,2368,2374,2380,2385,2391,2397,2402,2408,2415,2423,2431,2439,2445,2450,2458,2463,2471,2478,2483,2491,2497,2504,2512,2517,2524,2530,2538,2543,2550,2556,2565,2572,2576,2582,2587,2593,2598,2604,2610,2617,2622,2628,2635,2643,2651,2658,2664,2671,2678,2686,2692,2699,2707,2714,2722,2728,2734,2743,2750,2757,2765,2771,2779,2785,2793,2800,2805,2809,2814,2820,2828,2834,2841,2847,2854,2862,2870,2878],{"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":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",64.935,65.29,62.13,-0.79,-1.22,1845785.585238,24629,63.7716,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",65.67,65.82,64.675,64.84,-0.91,-1.38,1392008.684887,19525,64.9829,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":78,"volume":216,"transactions":217,"vwap":218},"2026-09-29",66.2,66.2682,65.395,65.75,-0.72,1252456.844945,17806,65.7583,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",66.24,66.97,65.4502,66.47,-0.5,-0.75,1272761.581719,19228,66.4242,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":137,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",66.44,66.99,66.215,1.18,993546.202488,17620,66.7341,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":204,"volume":246,"transactions":247,"vwap":248},"2026-09-24",66.63,66.93,65.35,66.19,-0.61,1497381.713515,23672,66.0184,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",66.76,67.59,66.495,66.8,-0.27,-0.4,798162.510244,16770,67.0229,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",65.94,67.62,65.815,67.07,1.98,3.04,1104980.945416,20220,67.0749,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":204,"volume":277,"transactions":278,"vwap":279},"2026-09-21",66.17,65.01,65.09,-0.6,1103594.09564,16012,65.2126,{"date":281,"open":282,"high":262,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",65.59,64.92,65.69,-0.55,-0.83,2035533.359191,19369,65.5896,{"date":291,"open":292,"high":293,"low":284,"close":221,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",65.9,66.83,1.17,1.8,1184007.336783,24400,66.3794,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",66.09,66.336,64.42,65.07,-0.81,-1.23,1190508.812138,22638,65.341,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",66.4,66.57,65.12,65.88,-1.12,-1.67,1733096.168494,27441,65.8861,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",67.5,67.8575,66.85,67,-1.11,-1.63,1007305.689919,20829,67.2386,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":255,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",68.755,69.12,67.615,68.11,-0.39,1518221.8833,22080,68.0277,{"date":343,"open":337,"high":344,"low":345,"close":346,"change":347,"percent_change":112,"volume":348,"transactions":349,"vwap":350},"2026-09-10",68.45,67.47,68.38,0.04,1145281.260073,22829,68.1535,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",70.46,70.99,68.3,68.34,-2.05,-2.91,1126524.002976,23994,68.7259,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":316,"volume":369,"transactions":370,"vwap":371},"2026-09-08",71.1,71.49,69.8113,70.39,-0.8,868860.133648,20060,70.3085,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",71.73,70.16,71.19,0.42,0.59,627317.699734,15503,71.1902,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",72.96,70.35,70.77,-1.39,-1.93,633819.054232,15590,70.866,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",70.48,72.82,72.16,2.02,2.88,968463.041158,17432,72.2264,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",71.69,71.94,69.955,70.14,-2.3,-3.18,998981.938327,22365,70.5719,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":305,"volume":420,"transactions":421,"vwap":422},"2026-08-31",73.33,73.47,72.02,72.44,-0.59,1128818.999842,15509,72.4207,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":152,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",73.36,74.1,72.36,73.03,0.52,770648.010109,16711,73.0436,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",72.42,73.17,72.05,72.65,-0.28,-0.38,630453.094425,13572,72.7454,{"date":445,"open":446,"high":447,"low":404,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":390,"vwap":452},"2026-08-26",72.43,73.16,72.93,0.91,1.26,714903.253115,72.7528,{"date":454,"open":455,"high":456,"low":457,"close":417,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",72.66,73.01,71.165,-0.67,-0.92,802968.055052,18367,71.7718,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",74.31,74.515,72.572,72.69,-1.4,-1.89,814305.74602,18983,72.9741,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",74.94,73.78,74.09,0.3,0.41,795537.313313,16067,74.1644,{"date":485,"open":486,"high":487,"low":415,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",74.21,75.05,73.79,-1.37,-1.82,1163117.637079,20335,73.8941,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",73.54,75.75,73.485,75.16,2.16,2.96,1172700.941907,18761,75.1317,{"date":506,"open":507,"high":426,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",74,72.8,73,-0.97,-1.31,691704.561909,16673,73.1597,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",73.1,74.08,72.88,73.97,-0.1,-0.14,657113.200859,15184,73.661,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":479,"percent_change":480,"volume":532,"transactions":533,"vwap":534},"2026-08-14",73.86,74.55,73.455,74.07,541323.419633,12080,74.0273,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",72.58,73.88,72.45,73.77,1.23,1.7,814322.389052,17723,73.4372,{"date":547,"open":548,"high":548,"low":418,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",74.96,72.54,-2.23,-2.98,788563.738812,17889,72.8451,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",73.12,75.08,74.77,1.35,1.84,628851.339113,16118,74.7089,{"date":566,"open":567,"high":528,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",73.25,72.405,73.42,-0.22,-0.3,920231.102926,18382,73.2419,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",73.57,74.5,73.11,73.64,0.14,0.19,650690.037927,17136,73.8536,{"date":587,"open":588,"high":589,"low":415,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",73.81,75.37,73.5,0.15,0.2,1143816.488562,24661,74.0375,{"date":597,"open":486,"high":486,"low":598,"close":599,"change":285,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",72.49,73.35,-0.74,1100020.922136,26617,73.2433,{"date":605,"open":606,"high":507,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",72.06,71.03,73.9,1.92,2.67,1595992.03357,27923,73.3158,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",70.67,72.225,70.42,71.98,2.03,2.9,1591665.359983,26768,71.7737,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",69.89,70.495,67.36,69.95,-0.12,-0.17,1802143.002995,30549,69.2058,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",68.46,71.32,67.49,70.07,2.79,4.15,2256428.016587,34666,69.3582,{"date":648,"open":337,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",68.455,66.79,67.28,-0.86,-1.26,975518.57205,21222,67.1807,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",67.93,69.55,68.14,0.46,0.68,939949.875699,21020,68.4435,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",68.16,68.72,67.33,67.68,-0.52,-0.76,1351855.785188,25972,67.7378,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":480,"volume":685,"transactions":686,"vwap":687},"2026-07-24",68.06,69.039,67.755,68.2,0.28,1038864.066264,19264,68.3452,{"date":689,"open":690,"high":630,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",69.01,67.425,67.92,-1.46,-2.1,1076221.383587,22104,68.0377,{"date":699,"open":700,"high":701,"low":670,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",69.74,70.49,69.38,0.39,0.57,2371753.000983,28984,69.572,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":449,"percent_change":87,"volume":714,"transactions":715,"vwap":716},"2026-07-21",68.39,69.555,67.415,68.99,1334108.041371,17551,68.8867,{"date":718,"open":719,"high":638,"low":720,"close":721,"change":673,"percent_change":674,"volume":722,"transactions":723,"vwap":724},"2026-07-20",68.26,67.4,68.08,960234.648648,18736,68.0901,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":305,"volume":732,"transactions":9,"vwap":730},"2026-07-17",69.21,70.41,68.25,68.6,-0.56,947000,{"date":734,"open":735,"high":641,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",68.12,67.23,69.16,1.31,1.93,1710100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",67.099998,68.71,67.85,0.62,0.92,959600,{"date":750,"open":751,"high":752,"low":753,"close":736,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-07-14",67.98,68.53,67.029999,0.02,0.03,845400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",68.059998,69,66.51,67.21,-0.36,-0.53,1124800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",67.9,68.33,67.32,67.57,0.36,0.54,861100,{"date":776,"open":777,"high":778,"low":779,"close":762,"change":780,"percent_change":662,"volume":781,"transactions":9,"vwap":762},"2026-07-09",67.48,68.07,66.69,0.31,968200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",69.36,69.4,66.88,66.9,-2.72,-3.91,1682400,{"date":792,"open":793,"high":367,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",68.91,68.83,69.62,0.72,1.04,1207600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":347,"percent_change":112,"volume":805,"transactions":9,"vwap":804},"2026-07-06",68.24,69.029999,67.8,68.9,1060900,{"date":807,"open":808,"high":809,"low":263,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-02",67.66,69.46,68.86,1.77,2.64,1133700,{"date":815,"open":211,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",68.51,66,67.089996,0.11,0.16,1601300,{"date":823,"open":743,"high":824,"low":825,"close":826,"change":112,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-30",67.87,66.019997,66.98,0.09,2273500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",70.040001,66.5,66.92,-3.79,-5.36,1574500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":581,"volume":844,"transactions":9,"vwap":842},"2026-06-26",70.019997,70.88,69.15,70.71,0.1,2203400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":479,"volume":852,"transactions":9,"vwap":850},"2026-06-25",70.15,71.23,69.57,70.61,0.21,1010100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":747,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-24",69.66,71.16,69.5,70.4,1.32,1508600,{"date":862,"open":618,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",71.28,69.050003,69.48,-2.48,-3.45,1023900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":764,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",72.51,73.010002,71.68,71.96,-0.73,825300,{"date":878,"open":879,"high":880,"low":881,"close":598,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":598},"2026-06-18",72.080002,72.92,71.43,0.37,0.51,1543600,{"date":886,"open":416,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",75.059998,71.75,72.12,-1.16,-1.58,1180200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",75.14,75.73,72.64,73.28,-2,-2.66,1126800,{"date":903,"open":589,"high":904,"low":905,"close":906,"change":112,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-15",77.13,75.21,75.28,0.08,1561900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",74.34,75.67,73.59,75.22,1.9,2.59,927500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":266,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",72.41,73.34,71.6,73.32,2.78,740500,{"date":927,"open":549,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",73.92,71.3,71.34,-1.59,-2.18,785500,{"date":935,"open":936,"high":937,"low":938,"close":448,"change":450,"percent_change":939,"volume":940,"transactions":9,"vwap":448},"2026-06-09",72.2,73.23,71.14,1.76,762100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":632,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-08",71.78,72.099998,71.010002,71.67,-0.24,796600,{"date":950,"open":920,"high":951,"low":952,"close":953,"change":954,"percent_change":368,"volume":955,"transactions":9,"vwap":953},"2026-06-05",73.3,71.29,71.84,-0.58,1164300,{"date":957,"open":958,"high":959,"low":405,"close":435,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":435},"2026-06-04",74.83,75,-2.41,-3.22,1251000,{"date":964,"open":965,"high":966,"low":967,"close":958,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":958},"2026-06-03",76.36,76.81,74.67,-1.84,-2.4,965700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":235,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-02",75.52,77.12,75.51,76.67,1.56,926000,{"date":980,"open":589,"high":981,"low":982,"close":983,"change":440,"percent_change":225,"volume":984,"transactions":9,"vwap":983},"2026-06-01",76.37,74.79,75.49,1349300,{"date":986,"open":987,"high":988,"low":905,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",76.31,76.59,75.87,-0.49,-0.64,1241500,{"date":994,"open":995,"high":966,"low":996,"close":965,"change":997,"percent_change":378,"volume":998,"transactions":9,"vwap":965},"2026-05-28",75.65,75.3,0.45,932400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",74.61,76.88,74.14,75.91,1.52,2.04,1161000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":772,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",75.010002,75.2,73.84,74.39,0.27,885800,{"date":1017,"open":1018,"high":1019,"low":898,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",73.8,74.88,74.12,0.93,1.27,1246700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",70.86,73.68,69.31,73.19,2.54,3.6,2117700,{"date":1034,"open":346,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",70.73,67.82,70.65,2.5,3.67,1816900,{"date":1042,"open":375,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",70.5,68.080002,68.15,-2.79,-3.93,1234300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":991,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",71.71,72.11,70.18,70.94,-0.89,734400,{"date":1058,"open":1059,"high":1060,"low":930,"close":1061,"change":1055,"percent_change":306,"volume":1062,"transactions":9,"vwap":1061},"2026-05-15",72.38,72.87,71.58,1011900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":968,"volume":1070,"transactions":9,"vwap":1068},"2026-05-14",74.43,74.91,72.46,72.47,-1.36,787500,{"date":1072,"open":1073,"high":1066,"low":1074,"close":1075,"change":1076,"percent_change":285,"volume":1077,"transactions":9,"vwap":1075},"2026-05-13",74.54,73.72,73.83,-0.41,1044100,{"date":1079,"open":578,"high":1080,"low":1081,"close":1082,"change":256,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-12",74.62,72.81,74.24,-0.54,719600,{"date":1086,"open":1087,"high":996,"low":1088,"close":1089,"change":1090,"percent_change":87,"volume":1091,"transactions":9,"vwap":1089},"2026-05-11",74.28,73.019997,74.64,0.99,758700,{"date":1093,"open":465,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-08",74.46,73.18,73.65,-0.04,-0.05,858700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":357,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-07",76.19,76.93,73.52,73.69,-2.71,1468100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",77.68,78.38,75.7,75.74,-1.55,-2.01,1407100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":704,"percent_change":164,"volume":1123,"transactions":9,"vwap":1122},"2026-05-05",77.14,78.25,76.25,77.29,1028300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":305,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-04",78.9,79.050003,75.35,76.72,-1.04,1499700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",75.27,77.57,74.18,77.53,4.44,6.07,2628000,{"date":1142,"open":1143,"high":528,"low":1144,"close":1145,"change":610,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",70.76,70.38,73.089996,3.79,1980900,{"date":1149,"open":1150,"high":1059,"low":1151,"close":618,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":618},"2026-04-29",72.15,69.91,-1.21,-1.69,1040300,{"date":1156,"open":897,"high":897,"low":728,"close":1157,"change":1158,"percent_change":458,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",71.63,-0.48,826800,{"date":1161,"open":395,"high":538,"low":1051,"close":1052,"change":819,"percent_change":591,"volume":1162,"transactions":9,"vwap":1052},"2026-04-27",1291600,{"date":1164,"open":889,"high":1165,"low":1166,"close":1167,"change":907,"percent_change":819,"volume":1168,"transactions":9,"vwap":1167},"2026-04-24",72.97,71.27,72,1161500,{"date":1170,"open":1171,"high":1060,"low":1037,"close":1172,"change":245,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",72.57,71.92,-0.84,821500,{"date":1176,"open":567,"high":520,"low":874,"close":1177,"change":1178,"percent_change":843,"volume":1179,"transactions":9,"vwap":1177},"2026-04-22",72.53,0.07,1144200,{"date":1181,"open":1182,"high":1020,"low":1183,"close":1067,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1067},"2026-04-21",73.66,72.059998,-1.18,-1.6,1006700,{"date":1188,"open":436,"high":1189,"low":436,"close":580,"change":522,"percent_change":1190,"volume":1191,"transactions":9,"vwap":580},"2026-04-20",74.26,-0.19,803200,{"date":1193,"open":1194,"high":1065,"low":1195,"close":477,"change":1196,"percent_change":378,"volume":1197,"transactions":9,"vwap":477},"2026-04-17",72.4,72.13,0.43,1816000,{"date":1199,"open":509,"high":531,"low":1200,"close":599,"change":1201,"percent_change":25,"volume":1202,"transactions":9,"vwap":599},"2026-04-16",72.089996,0.6,1096500,{"date":1204,"open":590,"high":1205,"low":840,"close":1206,"change":1130,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-15",73.6,72.75,-1.41,1540300,{"date":1210,"open":1211,"high":1211,"low":447,"close":488,"change":570,"percent_change":571,"volume":1212,"transactions":9,"vwap":488},"2026-04-14",75.59,1861900,{"date":1214,"open":1215,"high":559,"low":395,"close":1216,"change":947,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",74.23,74.010002,-0.32,1024300,{"date":1220,"open":1029,"high":1221,"low":872,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-10",74.78,74.25,1.54,2.12,825100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":694,"volume":1232,"transactions":9,"vwap":1230},"2026-04-09",74.6,71.9,72.71,-1.56,1557800,{"date":1234,"open":1235,"high":1236,"low":1145,"close":1237,"change":439,"percent_change":440,"volume":1238,"transactions":9,"vwap":1237},"2026-04-08",76,76.16,74.27,1926100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":529,"change":450,"percent_change":1244,"volume":1245,"transactions":9,"vwap":529},"2026-04-07",74.3,75.089996,72.89,1.72,1149600,{"date":1247,"open":1094,"high":996,"low":549,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",73.29,-1.78,-2.37,1059000,{"date":1253,"open":967,"high":1254,"low":1255,"close":1256,"change":600,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",76.74,73.98,75.07,-0.98,1088000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":458,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",76.53,77.77,75.77,75.81,-0.51,1738300,{"date":1268,"open":580,"high":1269,"low":580,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-31",76.4,76.32,3.77,5.2,2040600,{"date":1275,"open":889,"high":1276,"low":1277,"close":1278,"change":560,"percent_change":915,"volume":1279,"transactions":9,"vwap":1278},"2026-03-30",73.96,71.66,72.55,2350300,{"date":1281,"open":405,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-27",72.52,70.85,71.2,-1.3,-1.79,1581500,{"date":1289,"open":1290,"high":1291,"low":1144,"close":1292,"change":1293,"percent_change":1223,"volume":1294,"transactions":9,"vwap":1292},"2026-03-26",70.53,72.59,72.5,1.1,1293100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",70.55,71.64,70.029999,71.4,1.45,2.07,994200,{"date":1305,"open":651,"high":1306,"low":1307,"close":630,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":630},"2026-03-24",70.69,67.11,1.94,2.85,1010600,{"date":1312,"open":233,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-23",68.88,66.7,68.010002,2.68,4.1,1384100,{"date":1320,"open":810,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",69.17,64.59,65.33,-3.43,-4.99,5098200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":570,"volume":1334,"transactions":9,"vwap":1332},"2026-03-19",67.88,68.89,67.18,68.76,-0.15,2083100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":793,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":793},"2026-03-18",71,71.7,68.85,-2.36,-3.31,2245100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1166,"change":542,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1166},"2026-03-17",70.27,72.19,69.64,2.44,1397100,{"date":1351,"open":1352,"high":354,"low":1353,"close":849,"change":147,"percent_change":662,"volume":1354,"transactions":9,"vwap":849},"2026-03-16",69.6,69.51,1436500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-13",71.47,72.28,69.18,69.25,-1.34,-1.9,1626900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",67.67,70.78,66.36,70.59,2.87,4.24,3002600,{"date":1374,"open":841,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",69.54,67.059998,67.72,-1.5,-2.17,1562200,{"date":1382,"open":1383,"high":1026,"low":760,"close":1384,"change":440,"percent_change":285,"volume":1385,"transactions":9,"vwap":1384},"2026-03-10",70.050003,69.22,1596500,{"date":1387,"open":1388,"high":616,"low":326,"close":1352,"change":875,"percent_change":1130,"volume":1389,"transactions":9,"vwap":1352},"2026-03-09",69.3,2370500,{"date":1391,"open":1283,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",71.54,69.2,70.33,-1.85,-2.56,1257300,{"date":1399,"open":1400,"high":1401,"low":404,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",73.45,75.34,72.18,-1.27,-1.73,1526100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1400,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1400},"2026-03-04",75.18,73.13,-0.71,-0.96,1404000,{"date":1414,"open":455,"high":529,"low":1415,"close":1416,"change":316,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-03",71.31,74.16,-1.49,1618400,{"date":1420,"open":1421,"high":1235,"low":1422,"close":906,"change":1423,"percent_change":571,"volume":1424,"transactions":9,"vwap":906},"2026-03-02",74.089996,71.59,-0.23,1732800,{"date":1426,"open":1421,"high":1427,"low":496,"close":975,"change":1428,"percent_change":703,"volume":1429,"transactions":9,"vwap":975},"2026-02-27",75.76,0.29,1231100,{"date":1431,"open":1432,"high":1433,"low":1421,"close":914,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":914},"2026-02-26",76.019997,76.99,-0.25,-0.33,1235300,{"date":1438,"open":1439,"high":1440,"low":1019,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-25",77.28,78.07,75.47,-1.65,-2.14,1257100,{"date":1446,"open":1447,"high":1448,"low":1269,"close":974,"change":1449,"percent_change":796,"volume":1450,"transactions":9,"vwap":974},"2026-02-24",76.84,77.98,0.55,1111600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-23",78.019997,79.099998,75.9,76.57,-2.59,-3.27,1324700,{"date":1461,"open":1262,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-20",79.79,76.92,79.16,1.14,1.46,1375600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1453,"change":1473,"percent_change":1046,"volume":1474,"transactions":9,"vwap":1453},"2026-02-19",79.54,80.3,77.26,-2.24,1558300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1301,"volume":1482,"transactions":9,"vwap":1480},"2026-02-18",79.73,81.14,79.46,80.26,1.15,1502200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":510,"percent_change":1152,"volume":1489,"transactions":9,"vwap":1488},"2026-02-17",80.29,80.35,78.61,79.11,1155400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1014,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-13",79.52,80.87,79.36,80.080002,0.34,1453700,{"date":1499,"open":1500,"high":30,"low":1501,"close":1502,"change":1114,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-12",81.23,79.27,79.81,-1.91,1586900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-11",80.69,82.88,81.36,0.77,0.96,1530900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-10",78.4,81.82,78.36,80.59,2.21,2.82,2245900,{"date":1523,"open":1439,"high":1524,"low":1525,"close":1111,"change":1526,"percent_change":541,"volume":1527,"transactions":9,"vwap":1111},"2026-02-09",78.78,76.64,0.95,1663800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":560,"percent_change":811,"volume":1534,"transactions":9,"vwap":1533},"2026-02-06",76.5,78.099998,76.39,77.43,1305000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":960,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-05",78.089996,78.49,75.080002,76.080002,-3.07,1897200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1538,"change":916,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1538},"2026-02-04",76.7,79.31,76.22,3.41,3302600,{"date":1551,"open":1167,"high":1552,"low":856,"close":1455,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1455},"2026-02-03",76.11,4.42,6.18,3762600,{"date":1557,"open":713,"high":1558,"low":710,"close":1559,"change":500,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-02",72.26,71.48,3.12,2252900,{"date":1563,"open":1564,"high":1059,"low":1036,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-30",70.47,69.32,0.33,0.48,3977700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":713,"change":1097,"percent_change":1574,"volume":1575,"transactions":9,"vwap":713},"2026-01-29",69.72,70.7,67.51,-0.06,2278200,{"date":1577,"open":1578,"high":1579,"low":661,"close":802,"change":819,"percent_change":820,"volume":1580,"transactions":9,"vwap":802},"2026-01-28",69.71,70,2323500,{"date":1582,"open":1313,"high":660,"low":355,"close":1583,"change":755,"percent_change":347,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",68.92,1697900,{"date":1586,"open":1587,"high":1587,"low":769,"close":1330,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1330},"2026-01-26",69.28,0.18,0.26,1442600,{"date":1592,"open":769,"high":1028,"low":1045,"close":744,"change":947,"percent_change":1593,"volume":1594,"transactions":9,"vwap":744},"2026-01-23",-0.35,1060400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1526,"volume":1602,"transactions":9,"vwap":1600},"2026-01-22",68.62,69.67,68.17,68.95,0.65,1390400,{"date":1604,"open":1605,"high":1606,"low":832,"close":355,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":355},"2026-01-21",67.22,68.47,2.11,3.19,1639800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":244,"change":866,"percent_change":1615,"volume":1616,"transactions":9,"vwap":244},"2026-01-20",67.2,67.38,65.37,-3.61,1986700,{"date":1618,"open":1619,"high":1393,"low":778,"close":1620,"change":1231,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",69.010002,68.67,-2.22,1284700,{"date":1624,"open":1625,"high":858,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-15",69.88,68.65,70.23,0.94,1.36,1230400,{"date":1632,"open":1633,"high":1634,"low":751,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-14",68.5,69.83,69.29,1.22,1.79,1587300,{"date":1640,"open":638,"high":737,"low":770,"close":778,"change":1435,"percent_change":1158,"volume":1641,"transactions":9,"vwap":778},"2026-01-13",1045000,{"date":1643,"open":356,"high":335,"low":770,"close":1644,"change":763,"percent_change":673,"volume":1645,"transactions":9,"vwap":1644},"2026-01-12",68.4,1280100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1332,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1332},"2026-01-09",68.61,68.94,67.55,-0.02,-0.03,1365400,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-08",65.51,70.31,68.78,2.53,3.82,2318100,{"date":1663,"open":1599,"high":1633,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",65.83,66.25,-2.07,-3.03,1925700,{"date":1670,"open":1671,"high":346,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-06",64.52,64.47,68.32,3.57,5.51,2609700,{"date":1678,"open":1679,"high":214,"low":1679,"close":1680,"change":480,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",64.080002,64.75,0.64,1467800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":883,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-02",64.21,64.55,63.31,64.34,0.8,809400,{"date":1692,"open":1693,"high":1322,"low":1694,"close":1695,"change":225,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-31",63.96,63.57,63.83,-0.78,1031900,{"date":1699,"open":1694,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1511,"volume":1704,"transactions":9,"vwap":1702},"2025-12-30",64.44,63.48,64.33,0.61,838100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":592,"percent_change":780,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",63.53,64,63.029999,63.72,940600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":142,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-26",62.8,63.59,62.58,63.52,1.05,731800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":882,"percent_change":378,"volume":1726,"transactions":9,"vwap":1725},"2025-12-24",62.49,62.99,62.42,62.86,403900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1722,"change":1696,"percent_change":306,"volume":1251,"transactions":9,"vwap":1722},"2025-12-23",63.4,63.68,62.26,{"date":1733,"open":1734,"high":1685,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-22",63.99,63.0099983,63.27,-0.29,-0.46,1411600,{"date":1741,"open":1742,"high":1743,"low":1725,"close":1744,"change":419,"percent_change":459,"volume":1745,"transactions":9,"vwap":1744},"2025-12-19",62.9,63.84,63.56,2608500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1496,"volume":1753,"transactions":9,"vwap":1751},"2025-12-18",63.8,64.94,63.71,64.15,0.22,1108200,{"date":1755,"open":1744,"high":1756,"low":1729,"close":1757,"change":684,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",65.25,63.93,0.44,1792900,{"date":1761,"open":1748,"high":1762,"low":1729,"close":1763,"change":571,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-16",64.62,63.65,-0.47,2403900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-15",64.58,64.69,62.98,63.95,-1.17,-1.8,1966800,{"date":1776,"open":1777,"high":1778,"low":1680,"close":314,"change":215,"percent_change":1779,"volume":1780,"transactions":9,"vwap":314},"2025-12-12",65.84,66.099998,-1.09,2200500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1777,"change":1786,"percent_change":560,"volume":1787,"transactions":9,"vwap":1777},"2025-12-11",64.57,65.98,64.5,0.88,2138300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-10",61.25,65.080002,61.09,64.96,3.75,6.13,2018500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1689,"percent_change":859,"volume":1803,"transactions":9,"vwap":1802},"2025-12-09",60.29,61.99,60.2,61.21,2096200,{"date":1805,"open":1806,"high":1806,"low":1801,"close":1807,"change":316,"percent_change":490,"volume":1808,"transactions":9,"vwap":1807},"2025-12-08",61.53,60.41,1708300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1806,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1806},"2025-12-05",61.33,62.84,60.81,0.87,1.43,1657100,{"date":1818,"open":1819,"high":1820,"low":1799,"close":1821,"change":204,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-04",61.67,61.81,60.66,-1.48,1552000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1526,"volume":1831,"transactions":9,"vwap":1829},"2025-12-03",60.74,62.2,60.35,61.57,0.58,1797500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1411,"percent_change":1114,"volume":1838,"transactions":9,"vwap":1837},"2025-12-02",62.16,62.6,58.8,60.99,2750900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-01",61.55,63.040001,61.52,61.95,-0.13,-0.21,1692400,{"date":1849,"open":1790,"high":1731,"low":1790,"close":1850,"change":1851,"percent_change":1629,"volume":1852,"transactions":9,"vwap":1850},"2025-11-28",62.080002,0.83,520100,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1790,"change":1857,"percent_change":797,"volume":1858,"transactions":9,"vwap":1790},"2025-11-26",60.37,61.74,0.63,1467500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-25",59.45,61.27,59.39,60.62,1.89,3.22,1815500,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":368,"percent_change":1361,"volume":1873,"transactions":9,"vwap":1872},"2025-11-24",59.56,58.4,58.73,1597300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",56.93,60.09,56.69,59.53,3.16,5.61,1588100,{"date":1884,"open":1885,"high":1886,"low":31,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-20",58.080002,58.099998,56.37,-1.07,-1.86,1639700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":631,"volume":1898,"transactions":9,"vwap":1896},"2025-11-19",57.56,58,56.89,57.44,-0.07,1205500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":754,"percent_change":755,"volume":1905,"transactions":9,"vwap":1904},"2025-11-18",57.3,58.060001,56.72,57.51,1572600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-17",60.18,60.26,57.4,57.49,-2.76,-4.58,1970500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-14",61.49,62.040001,60,60.25,-2.47,-3.94,1950500,{"date":1925,"open":1926,"high":1770,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-13",61.17,60.92,62.72,1.78,2.92,1602800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":754,"volume":1939,"transactions":9,"vwap":1937},"2025-11-12",61,61.68,60.71,60.94,0.01,1201800,{"date":1941,"open":1841,"high":1942,"low":1943,"close":1944,"change":276,"percent_change":1257,"volume":1945,"transactions":9,"vwap":1944},"2025-11-11",61.91,60.86,60.93,1549900,{"date":1947,"open":1948,"high":1949,"low":1909,"close":1806,"change":684,"percent_change":662,"volume":1950,"transactions":9,"vwap":1806},"2025-11-10",61.5,61.77,1893800,{"date":1952,"open":1953,"high":1954,"low":1879,"close":1790,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1790},"2025-11-07",59.66,61.45,1.61,2.7,2282000,{"date":1959,"open":1949,"high":1949,"low":1960,"close":1961,"change":1962,"percent_change":1250,"volume":1963,"transactions":9,"vwap":1961},"2025-11-06",59.38,59.64,-1.45,2492600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1792,"change":157,"percent_change":1830,"volume":1969,"transactions":9,"vwap":1792},"2025-11-05",60.63,61.92,60.14,2783600,{"date":1971,"open":1972,"high":1841,"low":1973,"close":1826,"change":1309,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1826},"2025-11-04",58.87,56.75,4.92,5374600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":328,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-03",59.12,59.5,57.54,57.89,-2.74,29976900,{"date":1985,"open":1960,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1435,"volume":1990,"transactions":9,"vwap":1988},"2025-10-31",59.9,58.7,59.52,-0.2,3580200,{"date":1992,"open":1919,"high":1993,"low":1994,"close":1995,"change":1069,"percent_change":550,"volume":1996,"transactions":9,"vwap":1995},"2025-10-30",60.48,59.15,59.72,2385900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1914,"transactions":9,"vwap":2002},"2025-10-29",62.91,63.26,60.8,61.080002,-2.28,-3.6,{"date":2006,"open":2007,"high":1734,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-28",63.5,62.71,63.36,-0.42,-0.66,2008000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1244,"volume":2020,"transactions":9,"vwap":2018},"2025-10-27",63.19,64.17,63.02,63.78,1.08,1919300,{"date":2022,"open":1715,"high":1763,"low":2023,"close":2024,"change":440,"percent_change":276,"volume":2025,"transactions":9,"vwap":2024},"2025-10-24",62.59,62.7,1259600,{"date":2027,"open":2028,"high":1757,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-23",62.3,63.080002,1.88,3.07,1875300,{"date":2034,"open":2035,"high":2036,"low":1934,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-22",61.83,62.23,61.2,-0.95,-1.53,1111900,{"date":2042,"open":2043,"high":2044,"low":1934,"close":2045,"change":1703,"percent_change":1090,"volume":2046,"transactions":9,"vwap":2045},"2025-10-21",61.36,62.56,62.15,1481100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1589,"percent_change":377,"volume":2053,"transactions":9,"vwap":2052},"2025-10-20",61.58,62.5,61.32,61.54,1360100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-17",60.31,61.43,60.23,61.28,1.12,1.86,1235700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1265,"percent_change":1173,"volume":2069,"transactions":9,"vwap":2068},"2025-10-16",61.18,61.42,59.46,60.16,1425800,{"date":2071,"open":1927,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":851,"volume":2076,"transactions":9,"vwap":2074},"2025-10-15",61.48,60.17,60.67,0.13,884400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1567,"percent_change":1689,"volume":2083,"transactions":9,"vwap":2082},"2025-10-14",58.85,60.96,58.35,60.54,1464300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2061,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-13",59.74,60.51,59,60.060001,3.2,1521000,{"date":2093,"open":2066,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-10",61.47,57.94,58.2,-2.84,-4.65,1724000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1285,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-09",62.78,62.85,60.83,61.040001,-2.09,888100,{"date":2109,"open":2044,"high":2102,"low":1949,"close":2110,"change":117,"percent_change":1651,"volume":2111,"transactions":9,"vwap":2110},"2025-10-08",62.34,981000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":489,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-07",63.89,64.22,61.9,62.35,-2.15,1347200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1710,"change":2125,"percent_change":1158,"volume":2126,"transactions":9,"vwap":1710},"2025-10-06",64.16,64.56,63.43,-0.31,1366700,{"date":2128,"open":2129,"high":1749,"low":2130,"close":2131,"change":2132,"percent_change":764,"volume":2133,"transactions":9,"vwap":2131},"2025-10-03",64.23,63.55,64.029999,-0.34,1453000,{"date":2135,"open":1827,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-02",64.49,62.02,64.37,2.41,3.89,1648600,{"date":2143,"open":1834,"high":2144,"low":2072,"close":2145,"change":1779,"percent_change":1404,"volume":2146,"transactions":9,"vwap":2145},"2025-10-01",62.88,61.96,2020400,{"date":2148,"open":2149,"high":2029,"low":2150,"close":2151,"change":703,"percent_change":746,"volume":2152,"transactions":9,"vwap":2151},"2025-09-30",62.32,61.82,63.049999,1449200,{"date":2154,"open":2155,"high":2156,"low":1731,"close":2157,"change":1098,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-29",63.23,63.77,62.66,-0.08,1412200,{"date":2161,"open":2162,"high":2151,"low":2163,"close":2008,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2008},"2025-09-26",61.8,61.61,1.4,2.28,1382300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-25",63.39,63.87,61.26,61.31,-2.52,-3.95,1505300,{"date":2177,"open":1686,"high":2178,"low":2179,"close":1695,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1695},"2025-09-24",65,63.75,-0.44,-0.68,866000,{"date":2184,"open":2185,"high":22,"low":2016,"close":2186,"change":2158,"percent_change":631,"volume":2187,"transactions":9,"vwap":2186},"2025-09-23",64.8,64.27,1271300,{"date":2189,"open":2185,"high":2190,"low":2191,"close":2192,"change":674,"percent_change":1772,"volume":2193,"transactions":9,"vwap":2192},"2025-09-22",65.019997,63.92,64.35,1944000,{"date":2195,"open":2196,"high":233,"low":2185,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-19",66.54,65.11,-1.35,-2.03,3138100,{"date":2202,"open":2203,"high":1613,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-18",66.68,65.81,66.46,0.47,0.71,1591700,{"date":2210,"open":2211,"high":1644,"low":2212,"close":2213,"change":2214,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-17",66.15,65.42,65.99,0,1235200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2213,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2213},"2025-09-16",65.74,66.59,65.39,0.84,1.29,1084900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1115,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-15",66.73,66.94,64.9,65.15,-2.99,1143100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-12",67.41,67.73,66.75,67.16,-0.77,-1.13,1631100,{"date":2242,"open":2243,"high":2244,"low":2178,"close":659,"change":398,"percent_change":2245,"volume":2246,"transactions":9,"vwap":659},"2025-09-11",65.010002,68.18,4.43,1969700,{"date":2248,"open":2226,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-10",67.75,64.51,65.050003,-2.55,-3.77,2361000,{"date":2256,"open":2257,"high":2258,"low":2227,"close":2259,"change":1285,"percent_change":470,"volume":2260,"transactions":9,"vwap":2259},"2025-09-09",68.52,69.019997,67.6,1816200,{"date":2262,"open":2263,"high":2263,"low":2227,"close":804,"change":2264,"percent_change":1423,"volume":2265,"transactions":9,"vwap":804},"2025-09-08",69.19,-0.16,1788600,{"date":2267,"open":1619,"high":858,"low":355,"close":2268,"change":662,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-05",69.059998,0.67,1172200,{"date":2272,"open":2273,"high":1597,"low":2274,"close":730,"change":2275,"percent_change":1005,"volume":2276,"transactions":9,"vwap":730},"2025-09-04",67.43,66.66,1.03,786900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":771,"change":1395,"percent_change":900,"volume":2282,"transactions":9,"vwap":771},"2025-09-03",68.8,69.61,67.44,1205800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":459,"percent_change":511,"volume":2289,"transactions":9,"vwap":2288},"2025-09-02",69.26,69.7,68.41,69.42,1358800,{"date":2291,"open":2292,"high":2293,"low":865,"close":2294,"change":500,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-29",70.43,70.63,70.34,3.17,1777500,{"date":2298,"open":2299,"high":1360,"low":2300,"close":2244,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2244},"2025-08-28",69.089996,67.39,-0.65,-0.94,1269300,{"date":2305,"open":2306,"high":2307,"low":803,"close":794,"change":773,"percent_change":2308,"volume":2309,"transactions":9,"vwap":794},"2025-08-27",67.89,69.41,0.79,1028800,{"date":2311,"open":2312,"high":2313,"low":692,"close":2314,"change":632,"percent_change":1434,"volume":2315,"transactions":9,"vwap":2314},"2025-08-26",68.31,68.57,68.29,1252700,{"date":2317,"open":864,"high":2318,"low":1315,"close":638,"change":1257,"percent_change":1207,"volume":2319,"transactions":9,"vwap":638},"2025-08-25",69.39,1105200,{"date":2321,"open":2322,"high":2323,"low":1368,"close":2324,"change":2325,"percent_change":1272,"volume":2326,"transactions":9,"vwap":2324},"2025-08-22",66.61,69.82,69.44,3.43,1397300,{"date":2328,"open":1778,"high":2226,"low":2329,"close":2330,"change":245,"percent_change":459,"volume":2331,"transactions":9,"vwap":2330},"2025-08-21",65.63,66.010002,931300,{"date":2333,"open":2334,"high":720,"low":2335,"close":2336,"change":2337,"percent_change":1845,"volume":2338,"transactions":9,"vwap":2336},"2025-08-20",66.55,66.18,66.62,-0.09,990700,{"date":2340,"open":2341,"high":2342,"low":817,"close":2343,"change":1526,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-19",66.050003,67.35,66.71,1.44,1090900,{"date":2347,"open":2348,"high":2211,"low":2349,"close":2350,"change":592,"percent_change":780,"volume":2351,"transactions":9,"vwap":2350},"2025-08-18",65.41,65.26,65.76,1200400,{"date":2353,"open":254,"high":720,"low":243,"close":2354,"change":1173,"percent_change":1403,"volume":2355,"transactions":9,"vwap":2354},"2025-08-15",65.56,1414100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":312,"change":1333,"percent_change":1423,"volume":2361,"transactions":9,"vwap":312},"2025-08-14",65.46,66.56,64.74,1613900,{"date":2363,"open":2364,"high":2203,"low":2364,"close":2334,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2334},"2025-08-13",63.34,3.13,4.94,2047400,{"date":2369,"open":2163,"high":2131,"low":2163,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-12",63.42,2.35,3.85,2029400,{"date":2375,"open":2376,"high":1835,"low":2377,"close":2378,"change":285,"percent_change":1055,"volume":2379,"transactions":9,"vwap":2378},"2025-08-11",61.73,60.72,61.07,1616500,{"date":2381,"open":2052,"high":2382,"low":1934,"close":2383,"change":157,"percent_change":704,"volume":2384,"transactions":9,"vwap":2383},"2025-08-08",62,61.62,1246600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1862,"change":157,"percent_change":704,"volume":2390,"transactions":9,"vwap":1862},"2025-08-07",61.94,62.43,60.76,1566000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":1927,"change":1764,"percent_change":2238,"volume":2396,"transactions":9,"vwap":1927},"2025-08-06",61.63,62.029999,60.9,1617200,{"date":2398,"open":2383,"high":2399,"low":2389,"close":2400,"change":1703,"percent_change":51,"volume":2401,"transactions":9,"vwap":2400},"2025-08-05",62.44,61.39,2356600,{"date":2403,"open":2086,"high":2393,"low":2088,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-04",60.78,1.99,3.38,4178300,{"date":2409,"open":2156,"high":1748,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-01",56.78,58.79,-13.82,-19.03,7421600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":316,"volume":2422,"transactions":9,"vwap":2420},"2025-07-31",72.73,73.37,72.07,72.61,-0.82,4442100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1250,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-30",75.25,75.69,73.099998,73.43,-3.13,1442100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":204,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-07-29",76.71,76.75,75.6,75.8,-1.19,955600,{"date":2440,"open":2441,"high":2442,"low":1261,"close":2433,"change":1185,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2433},"2025-07-28",78,78.53,-2.04,969200,{"date":2446,"open":1137,"high":1111,"low":2434,"close":2447,"change":2448,"percent_change":1022,"volume":2449,"transactions":9,"vwap":2447},"2025-07-25",78.31,0.98,1801000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":969,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-07-24",78.62,79,76.63,77.33,-3.01,1670900,{"date":2459,"open":2460,"high":128,"low":2461,"close":1477,"change":142,"percent_change":1851,"volume":2462,"transactions":9,"vwap":1477},"2025-07-23",80.16,79.44,778700,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-22",77.2,79.18,79.07,1.59,2.05,1668600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":255,"percent_change":1593,"volume":2477,"transactions":9,"vwap":2476},"2025-07-21",78.5,78.69,77.25,77.48,1086900,{"date":2479,"open":2480,"high":2480,"low":1119,"close":2481,"change":1738,"percent_change":419,"volume":2482,"transactions":9,"vwap":2481},"2025-07-18",78.74,77.75,910400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":142,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-17",77.94,78.56,77.37,78.21,0.85,799800,{"date":2492,"open":2493,"high":2494,"low":1547,"close":2495,"change":377,"percent_change":773,"volume":2496,"transactions":9,"vwap":2495},"2025-07-16",77.010002,77.78,77.55,1032900,{"date":2498,"open":1492,"high":2499,"low":2500,"close":904,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":904},"2025-07-15",79.55,77.089996,-1.81,-2.29,1150900,{"date":2505,"open":2506,"high":2507,"low":2447,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-14",79.65,79.91,78.94,-1.32,-1.64,850100,{"date":2513,"open":1480,"high":2514,"low":2515,"close":1480,"change":1285,"percent_change":931,"volume":2516,"transactions":9,"vwap":1480},"2025-07-11",80.68,79.63,818500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":26,"percent_change":2468,"volume":2523,"transactions":9,"vwap":2522},"2025-07-10",80.49,82.38,79.96,81.56,1469100,{"date":2525,"open":2526,"high":2527,"low":1470,"close":2528,"change":1333,"percent_change":1190,"volume":2529,"transactions":9,"vwap":2528},"2025-07-09",81.010002,81.94,80.28,1185500,{"date":2531,"open":2474,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-08",81.44,78.37,80.43,2.17,2.77,1713800,{"date":2539,"open":2453,"high":2540,"low":1135,"close":2541,"change":511,"percent_change":1442,"volume":2542,"transactions":9,"vwap":2541},"2025-07-07",79.74,78.26,1378300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1593,"percent_change":2180,"volume":2549,"transactions":9,"vwap":2548},"2025-07-03",79.64,80.25,79.25,79.57,798000,{"date":2551,"open":1488,"high":2552,"low":2485,"close":2553,"change":1244,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-02",79.95,79.92,2.2,2439900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-01",74.63,79.28,74.47,78.2,3.54,4.74,3271600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1114,"percent_change":2199,"volume":2571,"transactions":9,"vwap":2570},"2025-06-30",75.61,76.13,74.58,74.66,4142400,{"date":2573,"open":988,"high":2533,"low":905,"close":2574,"change":112,"percent_change":907,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",76.21,4120700,{"date":2577,"open":1545,"high":2578,"low":2579,"close":2580,"change":684,"percent_change":882,"volume":2581,"transactions":9,"vwap":2580},"2025-06-26",77.040001,75.99,76.15,1482400,{"date":2583,"open":2584,"high":2585,"low":1211,"close":989,"change":419,"percent_change":2238,"volume":2586,"transactions":9,"vwap":989},"2025-06-25",76.18,76.35,1274400,{"date":2588,"open":2589,"high":2590,"low":2567,"close":2591,"change":1301,"percent_change":739,"volume":2592,"transactions":9,"vwap":2591},"2025-06-24",75.72,77.34,76.46,1707600,{"date":2594,"open":1096,"high":2595,"low":1165,"close":1010,"change":2596,"percent_change":94,"volume":2597,"transactions":9,"vwap":1010},"2025-06-23",75.15,0.76,1659000,{"date":2599,"open":1256,"high":2600,"low":2601,"close":1222,"change":1738,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1222},"2025-06-20",75.13,73.75,-0.62,3269500,{"date":2605,"open":959,"high":2606,"low":2607,"close":2608,"change":1738,"percent_change":245,"volume":2609,"transactions":9,"vwap":2608},"2025-06-18",75.88,74.53,74.71,1363800,{"date":2611,"open":2612,"high":1129,"low":2595,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-17",76.49,75.17,-1.87,-2.43,1439800,{"date":2618,"open":2476,"high":2619,"low":2620,"close":2578,"change":2489,"percent_change":2060,"volume":2621,"transactions":9,"vwap":2578},"2025-06-16",77.65,76.050003,1596900,{"date":2623,"open":2578,"high":2624,"low":2625,"close":1102,"change":1912,"percent_change":2626,"volume":2627,"transactions":9,"vwap":1102},"2025-06-13",78.45,76.010002,-3.5,1688100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":1779,"percent_change":1069,"volume":2634,"transactions":9,"vwap":2633},"2025-06-12",79.21,79.69,78.51,78.95,1460500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":306,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-06-11",81.57,81.79,79.78,80.040001,-1.51,1327900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":859,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-10",80.42,81.72,80.14,81.27,1.65,1417600,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2552,"change":2060,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2552},"2025-06-09",80.010002,80.96,78.76,1.42,1606900,{"date":2659,"open":2660,"high":2506,"low":2661,"close":2662,"change":58,"percent_change":1857,"volume":2663,"transactions":9,"vwap":2662},"2025-06-06",79.29,78.17,78.83,1941900,{"date":2665,"open":2666,"high":2637,"low":1448,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-05",81.21,78.34,-2.49,-3.08,2529700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":882,"percent_change":662,"volume":2677,"transactions":9,"vwap":2676},"2025-06-04",80.51,81.059998,80.12,80.83,1590200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2371,"volume":2685,"transactions":9,"vwap":2683},"2025-06-03",78.67,81.19,77.42,80.46,1.85,2261200,{"date":2687,"open":2688,"high":2689,"low":2465,"close":1487,"change":2690,"percent_change":780,"volume":2691,"transactions":9,"vwap":1487},"2025-06-02",78.3,78.88,0.24,3095900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2533,"change":2429,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2533},"2025-05-30",81,81.35,77.67,-3.84,9704200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1601,"volume":2706,"transactions":9,"vwap":2704},"2025-05-29",81.81,81.88,80.61,81.5,0.53,1406800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1378,"percent_change":490,"volume":2713,"transactions":9,"vwap":2712},"2025-05-28",82.66,82.78,80.71,80.97,1838900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":739,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-27",81.76,82.83,81.16,82.47,2.4,1872600,{"date":2723,"open":2640,"high":2724,"low":1470,"close":2725,"change":2421,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-23",80.79,80.54,-1.01,1056500,{"date":2729,"open":2730,"high":2731,"low":2732,"close":1509,"change":631,"percent_change":1333,"volume":2733,"transactions":9,"vwap":1509},"2025-05-22",81.24,81.87,80.4,1200900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-05-21",81.39,82.39,80.55,81.48,-0.87,-1.06,1255400,{"date":2744,"open":2745,"high":2746,"low":2702,"close":2747,"change":582,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-20",82.41,82.71,82.35,0.23,1021800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2010,"percent_change":1265,"volume":2756,"transactions":9,"vwap":2755},"2025-05-19",80.88,82.2,80.57,82.16,1412300,{"date":2758,"open":2759,"high":2760,"low":128,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-16",81.029999,82.6,82.58,1.33,1.64,1162700,{"date":2766,"open":2521,"high":2767,"low":2768,"close":2769,"change":1758,"percent_change":773,"volume":2770,"transactions":9,"vwap":2769},"2025-05-15",81.42,79.56,81.25,1582600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":891,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-14",81.64,82.059998,80.13,80.81,-1.92,1576000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2737,"change":440,"percent_change":1738,"volume":2784,"transactions":9,"vwap":2737},"2025-05-13",82.69,83.61,82.26,2018700,{"date":2786,"open":2787,"high":181,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-12",81.7,81.11,82.77,5.27,6.8,1887100,{"date":2794,"open":2795,"high":2796,"low":2475,"close":2797,"change":2798,"percent_change":112,"volume":2799,"transactions":9,"vwap":2797},"2025-05-09",77.9,78.66,77.5,0.05,1198100,{"date":2801,"open":2585,"high":2486,"low":989,"close":2802,"change":2803,"percent_change":621,"volume":2804,"transactions":9,"vwap":2802},"2025-05-08",77.45,2.18,1556800,{"date":2806,"open":1004,"high":1547,"low":2807,"close":1134,"change":2421,"percent_change":78,"volume":2808,"transactions":9,"vwap":1134},"2025-05-07",74.86,1561500,{"date":2810,"open":2811,"high":2493,"low":1427,"close":2812,"change":1845,"percent_change":632,"volume":2813,"transactions":9,"vwap":2812},"2025-05-06",75.79,76.089996,967000,{"date":2815,"open":2816,"high":2817,"low":1552,"close":1547,"change":2818,"percent_change":932,"volume":2819,"transactions":9,"vwap":1547},"2025-05-05",77.18,77.95,-1.7,1187500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":542,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-02",77.73,78.59,76.65,77.92,2.23,1546200,{"date":2829,"open":2830,"high":2831,"low":2832,"close":1547,"change":1696,"percent_change":2726,"volume":2833,"transactions":9,"vwap":1547},"2025-05-01",77.099998,77.62,76.14,1341700,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2596,"percent_change":51,"volume":2840,"transactions":9,"vwap":2839},"2025-04-30",75.050003,77.21,74.82,77,1488400,{"date":2842,"open":906,"high":1129,"low":2843,"close":2844,"change":2705,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-04-29",74.87,76.24,0.7,1643700,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1845,"percent_change":632,"volume":2853,"transactions":9,"vwap":2852},"2025-04-28",75.62,77.11,74.8,75.71,1800500,{"date":2855,"open":1119,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-04-25",78.47,75.33,75.84,-4.98,-6.16,2158800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":266,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-04-24",79.080002,81.099998,78.46,80.82,2.51,1806600,{"date":2871,"open":2872,"high":2873,"low":2688,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-04-23",81.77,82.99,78.84,-0.45,-0.57,1510500,{"date":185,"open":2879,"high":2880,"low":2881,"close":2660,"change":235,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2660},78.11,79.38,77.71,1.51,1861600]