[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCL":3,"homepage-market-summary":35,"stock-historical-SCL":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCL","2026-10-08",{"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},"Stepan Co.","NYSE",null,"SOAP, DETERGENTS, CLEANG PREPARATIONS, PERFUMES, COSMETICS","Stepan Co manufactures and sells a variety of chemicals and chemical-based products. The company organizes itself into three segments based on product type. The surfactants segment, which generates the majority of revenue, sells cleaning agents used in detergents, shampoos, body wash, fabric softeners, toothpastes, and other personal-care products. The polymers segment sells polyurethane used to manufacture rigid foam for thermal insulation, as well as phthalic anhydride used to make plastic components for the construction, automotive, and boating industries. The specialty products segment sells chemicals used in food and flavoring. The majority of Stepan's revenue comes from the United States, followed by France, Poland, the United Kingdom, Brazil, Mexico, and other countries.","2,328","Northfield, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5885,1.58,"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},61.04,61.48,62.38,60.8,61.32,-0.28,-0.46,167809.204743,4150,61.4509,68,41.82,161892.77764306375,73.4,9585,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},154122,56254387.188409,26.67,"2025-04-28",[189,190,200,210,221,231,242,251,262,273,284,295,306,317,327,338,348,359,370,380,389,400,409,419,428,437,447,458,467,477,487,498,505,515,524,534,544,553,564,574,585,594,603,613,623,632,643,654,664,673,682,693,703,712,721,730,740,750,760,768,775,783,790,798,805,814,823,832,839,847,855,864,872,880,888,897,905,914,923,931,939,947,956,964,971,980,987,996,1001,1010,1017,1024,1033,1040,1048,1056,1064,1072,1080,1087,1096,1104,1110,1118,1125,1131,1139,1146,1154,1162,1168,1177,1186,1195,1203,1208,1213,1218,1223,1230,1234,1239,1244,1252,1259,1265,1272,1280,1287,1296,1302,1308,1315,1322,1328,1334,1341,1347,1355,1364,1373,1381,1388,1395,1403,1409,1417,1425,1433,1440,1448,1455,1464,1472,1479,1484,1489,1498,1505,1513,1521,1527,1533,1542,1550,1557,1564,1568,1573,1580,1587,1595,1603,1610,1616,1624,1631,1638,1643,1652,1660,1666,1672,1679,1687,1694,1701,1707,1713,1717,1723,1730,1737,1744,1751,1756,1762,1767,1776,1784,1791,1798,1803,1808,1813,1819,1825,1830,1836,1843,1849,1856,1865,1872,1877,1883,1890,1896,1902,1909,1917,1924,1931,1938,1946,1954,1962,1968,1975,1980,1987,1995,2002,2009,2016,2023,2030,2034,2039,2045,2052,2057,2063,2069,2074,2082,2089,2096,2101,2107,2112,2120,2126,2131,2136,2142,2148,2151,2155,2159,2166,2172,2177,2179,2184,2190,2194,2199,2204,2211,2218,2226,2231,2237,2242,2248,2253,2260,2268,2271,2276,2282,2286,2291,2298,2304,2308,2312,2320,2326,2330,2334,2339,2344,2348,2353,2359,2366,2370,2377,2382,2389,2395,2402,2407,2412,2419,2428,2434,2439,2445,2451,2457,2465,2472,2479,2485,2492,2500,2508,2515,2523,2531,2537,2541,2548,2554,2560,2566,2570,2577,2584,2591,2596,2602,2607,2612,2617,2621,2626,2632,2636,2642,2646,2651,2657,2662,2668,2675,2680,2684,2687,2690,2695,2699,2705,2710,2717,2723,2729,2734,2741,2747,2753,2760],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",61.91,62.57,60.67,-1.07,-1.72,146197.488949,5162,61.2999,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",63.2,61.945,62.39,-0.35,-0.56,90586.686348,3904,62.5358,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",62.97,63.715,61.85,62.74,-0.26,-0.41,143178.569819,4383,62.9354,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",62.36,63.23,63,1.47,2.39,137985.531579,3616,62.9425,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",62,62.42,60.4683,61.53,-0.85,-1.36,172908.860075,4533,61.4796,{"date":243,"open":244,"high":245,"low":246,"close":22,"change":247,"percent_change":122,"volume":248,"transactions":249,"vwap":250},"2026-09-30",62.61,62.83,61.9,0.19,140907.086293,4123,62.3338,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",63.57,64.47,62.17,62.19,-1.73,-2.71,145696.059025,5052,62.7496,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",64.04,64.835,63.79,63.92,-0.61,-0.95,116908.432574,4419,64.1391,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",63.9,64.76,63.6,64.53,0.71,1.11,137273.813182,3944,64.4283,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",64.69,65.13,63.42,63.82,-1.05,-1.62,126046.840953,4102,63.9047,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",64.15,65.04,63.85,64.87,0.49,0.76,115444.843985,5351,64.6792,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",62.59,64.58,62.5,64.38,2.57,4.16,147122.234997,4225,63.9967,{"date":318,"open":319,"high":225,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-21",62.29,61.715,61.81,-0.07,-0.11,110366.202378,4196,62.2818,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",62.06,62.44,60.8406,61.88,-0.99,-1.57,489207.858932,5672,61.7979,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":280,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",62.07,63.05,61.35,62.87,1.8,242225.76947,6060,62.5553,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",61.75,62.62,61.12,61.76,0.18,0.29,127749.878376,5402,61.8817,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-15",61.24,61.83,60.5,61.58,0.47,0.77,145936.361987,6611,61.387,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":26,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",61.27,61.5,59.97,61.11,-0.75,116479.655617,4920,60.9515,{"date":381,"open":256,"high":351,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",60.86,61.57,-0.09,-0.15,231334.017657,8921,61.6207,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",61.4,61.8,60.64,61.66,-0.14,-0.23,123472.370907,5496,61.3713,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":163,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",61.84,62.35,61.345,-0.68,128744.927525,4961,61.8258,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",62.94,61.7001,62.22,-1.2,-1.89,120013.392936,5032,62.3653,{"date":420,"open":362,"high":421,"low":422,"close":288,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",63.64,61.41,1.04,1.67,80661.665002,4219,62.9999,{"date":429,"open":430,"high":430,"low":431,"close":22,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",62.82,61.38,0.22,0.35,165221.766073,4778,62.3137,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":279,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",61.54,63.365,61.21926,62.16,1.16,129352.179062,4633,62.4867,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",62.04,62.1799,60.6,61.45,-1.16,-1.85,86768.763021,4823,61.5818,{"date":459,"open":460,"high":460,"low":461,"close":244,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",62.99,61.37,-0.04,-0.06,109134.204993,3339,62.3675,{"date":468,"open":469,"high":470,"low":402,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",62.95,63.41,62.65,-0.16,-0.25,73215.22313,4001,62.5066,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":432,"volume":484,"transactions":485,"vwap":486},"2026-08-27",62.2,63.44,61.39,62.81,0.14,138225.318754,5817,62.7541,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",62.21,62.92,61.77,62.67,0.63,1.02,107260.441721,5008,62.5391,{"date":499,"open":330,"high":330,"low":500,"close":449,"change":501,"percent_change":151,"volume":502,"transactions":503,"vwap":504},"2026-08-25",61,-0.12,69797.294699,3374,61.8101,{"date":506,"open":507,"high":508,"low":509,"close":442,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",63.86,64.3,62.02,-1.47,-2.31,90799.591861,4220,62.7469,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":462,"percent_change":463,"volume":521,"transactions":522,"vwap":523},"2026-08-21",64.27,64.525,63.38,63.63,114772.149387,4957,63.7846,{"date":525,"open":526,"high":275,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",63.08,62.89,63.67,-0.21,-0.33,105872.300669,5942,63.497,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":279,"volume":541,"transactions":542,"vwap":543},"2026-08-19",64.28,65.18,63.565,63.88,0.45,99217.424097,4446,64.1326,{"date":545,"open":546,"high":546,"low":519,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",65.2,63.43,-1.29,-1.99,119649.687066,4066,63.8517,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-17",64.84,65.1,64.46,64.72,-0.45,-0.69,70268.405526,4099,64.7584,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":323,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-14",65.26,65.38,64.65,65.17,-0.17,83666.008001,3626,65.0835,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",65,65.475,64.7701,65.28,0.34,0.52,82173.410675,3899,65.1565,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":323,"percent_change":570,"volume":591,"transactions":592,"vwap":593},"2026-08-12",64.89,65.355,63.61,64.94,86789.526414,3520,64.8607,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":247,"percent_change":355,"volume":600,"transactions":601,"vwap":602},"2026-08-11",65.34,65.91,64.39,65.05,84091.986831,3272,65.3282,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":559,"volume":610,"transactions":611,"vwap":612},"2026-08-10",64.64,65.9,63.45,64.86,-0.29,131314.02672,5518,64.4653,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",64.02,65.72,65.15,1.19,1.86,118207.727647,4262,65.1175,{"date":624,"open":536,"high":625,"low":626,"close":627,"change":628,"percent_change":43,"volume":629,"transactions":630,"vwap":631},"2026-08-06",64.975,63.595,63.96,-0.3,132334.606983,4851,64.2019,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",64.52,64.55,63.19,64.26,0.23,0.36,195323.629681,6054,64.1267,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",64.06,64.29,63.005,64.03,0.62,0.98,193473.854121,5836,63.8996,{"date":655,"open":656,"high":657,"low":658,"close":470,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",64.1,64.9648,62.105,-0.73,-1.14,203545.078981,5693,63.4198,{"date":665,"open":590,"high":576,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",63.16,64.14,-0.93,-1.43,162836.948776,4607,64.0664,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":195,"percent_change":291,"volume":679,"transactions":680,"vwap":681},"2026-07-30",65.51,66.75,63.26,65.07,269457.319814,6553,64.9172,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",62.71,66.39,60.99,66.14,8.13,14.01,465254.434674,12722,63.7791,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":365,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",58,59.18,57.63,58.01,0.82,127807.717463,4303,58.1622,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":178,"percent_change":72,"volume":709,"transactions":710,"vwap":711},"2026-07-27",58.12,58.98,56.82,57.54,96876.426312,3664,57.5059,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":178,"percent_change":72,"volume":718,"transactions":719,"vwap":720},"2026-07-24",57.6,60.24,57.08,57.57,89622.186319,3396,57.8033,{"date":722,"open":723,"high":724,"low":725,"close":714,"change":168,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",58.14,58.45,56.28,-2.27,139772.583668,6072,57.4935,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":580,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",58.77,59.205,58.36,58.94,0.58,79334.39402,3045,58.8281,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":112,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",57.72,58.82,56.48,58.6,1.54,120170.531641,5677,58.3715,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":334,"volume":757,"transactions":758,"vwap":759},"2026-07-20",58.34,59.1225,57.47,57.71,-0.92,167722.2863,5670,57.9712,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":268,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-17",58.79,60.16,57.92,58.63,-1.03,116900,{"date":769,"open":770,"high":763,"low":771,"close":772,"change":773,"percent_change":494,"volume":774,"transactions":9,"vwap":772},"2026-07-16",58.7,57.35,59.24,0.6,143000,{"date":776,"open":777,"high":706,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",57.33,55.11,58.64,1.74,3.06,93200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":57,"percent_change":354,"volume":789,"transactions":9,"vwap":788},"2026-07-14",57.36,57.68,56.62,56.9,174100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":638,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-13",56.83,57.56,56.27,56.8,0.41,108900,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":247,"volume":804,"transactions":9,"vwap":802},"2026-07-10",56.45,57.34,56.57,0.11,84700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",55.54,56.52,54.96,56.46,1.17,2.12,117300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",55.99,56.049999,54.6,55.29,-1.22,-2.16,179700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",57.099998,58.25,56.11,56.51,-0.34,-0.6,127400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":57,"percent_change":354,"volume":838,"transactions":9,"vwap":837},"2026-07-06",56.55,57.16,55.86,56.85,154700,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-02",55.5,56.81,56.75,0.94,1.68,100300,{"date":848,"open":849,"high":837,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",55.95,55.76,55.81,0.09,0.16,114100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",54.73,55.8,54.0099983,55.72,1.07,1.96,94900,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",55.43,53.73,54.65,-1.06,-1.9,160100,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":301,"volume":879,"transactions":9,"vwap":877},"2026-06-26",54.94,56.23,54.43,55.71,0.27,538300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":279,"volume":887,"transactions":9,"vwap":885},"2026-06-25",54.91,55.7,53.86,55.44,0.39,122100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",52.95,55.09,52.94,55.049999,2.3,4.36,133700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":376,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-23",53.23,53.97,52.15,52.75,-1.4,252000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",53.98,54.89,53.21,53.5,-0.44,-0.82,112800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",54.21,54.78,53.35,53.94,0.15,0.28,300400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":117,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-17",54.24,54.97,52.91,53.79,-0.72,105600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":609,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-16",54.82,55.49,53.91,54.18,-0.53,117100,{"date":940,"open":941,"high":942,"low":900,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",54.77,55.28,54.47,-0.01,-0.02,120100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",53.67,54.72,53.44,54.48,1.33,2.5,109800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":226,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-11",52.41,53.18,51.89,53.15,2.84,241900,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":929,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-10",52.88,53.31,51.68,-1.37,184700,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",52.13,53.29,51.79,52.4,0.97,1.89,169200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":920,"percent_change":355,"volume":986,"transactions":9,"vwap":985},"2026-06-08",51.38,52.060001,50.29,51.43,221100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",51.56,51.92,50.9,51.28,-0.27,-0.52,85300,{"date":997,"open":983,"high":983,"low":998,"close":999,"change":463,"percent_change":501,"volume":1000,"transactions":9,"vwap":999},"2026-06-04",50.96,51.55,84800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",52.049999,52.2,51.33,51.61,-0.66,-1.26,82400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":117,"percent_change":101,"volume":1016,"transactions":9,"vwap":1015},"2026-06-02",52.6,53.71,51.37,52.27,89200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":151,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",52.36,52.66,51.47,-0.36,110700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",53.87,54.16,52.83,52.85,-1,-1.86,123100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":886,"volume":1009,"transactions":9,"vwap":1038},"2026-05-28",53.45,54.33,53.22,53.85,0.21,{"date":1041,"open":1042,"high":1043,"low":918,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",53.75,54.46,53.64,0.44,0.83,92200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",52.55,53.7,53.2,1.13,2.17,88400,{"date":1057,"open":1058,"high":1059,"low":985,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-22",51.71,52.09,52.07,0.67,1.3,104600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1061,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",50.38,51.64,49.35,51.4,1.32,126900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-20",49.19,50.73,49,1.23,2.48,114900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":628,"percent_change":830,"volume":1086,"transactions":9,"vwap":1085},"2026-05-19",49.57,50.09,48.74,49.5,122700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-18",49.18,50.27,48.73,49.8,0.61,1.24,116300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1074,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1074},"2026-05-15",50.2,50.44,48.94,-1.28,-2.54,120300,{"date":1105,"open":1106,"high":1107,"low":1090,"close":1108,"change":395,"percent_change":25,"volume":1109,"transactions":9,"vwap":1108},"2026-05-14",51.17,51.21,50.47,77000,{"date":1111,"open":1112,"high":1107,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",51.080002,50.28,50.61,-0.49,-0.96,133100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":912,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-12",51.86,50.68,51.099998,-1.58,153000,{"date":1126,"open":1029,"high":974,"low":1127,"close":990,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":990},"2026-05-11",51.87,-1.01,-1.91,121100,{"date":1132,"open":1133,"high":1134,"low":992,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",52.29,53.0099983,52.93,1.03,1.98,103400,{"date":1140,"open":1141,"high":1142,"low":1127,"close":1143,"change":333,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",53.52,53.54,51.9,-1.87,116000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":773,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-06",53.029999,53.26,51.0099983,52.89,1.15,114800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1133,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1133},"2026-05-05",51,52.38,50.67,1.5,2.95,142600,{"date":1163,"open":1164,"high":1164,"low":1068,"close":1165,"change":1166,"percent_change":1167,"volume":822,"transactions":9,"vwap":1165},"2026-05-04",51.11,50.79,-0.8,-1.55,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",50.35,52.11,48.55,51.59,1.56,3.12,214300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",48.99,50.23,48.83,50.029999,1.1,2.25,508300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",49.14,50.4,48.33,48.93,-0.4,-0.81,196000,{"date":1196,"open":1158,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",51.99,48.52,49.33,-3.33,-6.32,175800,{"date":1204,"open":983,"high":1205,"low":1206,"close":1020,"change":773,"percent_change":1152,"volume":1207,"transactions":9,"vwap":1020},"2026-04-27",52.74,51.76,190900,{"date":1209,"open":1014,"high":1050,"low":1210,"close":983,"change":355,"percent_change":1211,"volume":1212,"transactions":9,"vwap":983},"2026-04-24",50.93,0.56,139700,{"date":1214,"open":1122,"high":960,"low":991,"close":1215,"change":156,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-23",51.77,1.43,83500,{"date":1219,"open":1058,"high":983,"low":1220,"close":1221,"change":529,"percent_change":217,"volume":1222,"transactions":9,"vwap":1221},"2026-04-22",51.029999,51.040001,91800,{"date":1224,"open":1225,"high":1004,"low":1226,"close":1227,"change":1228,"percent_change":830,"volume":1229,"transactions":9,"vwap":1227},"2026-04-21",51.66,50.6,51.25,-0.31,114300,{"date":1231,"open":992,"high":1206,"low":1232,"close":989,"change":483,"percent_change":878,"volume":1233,"transactions":9,"vwap":989},"2026-04-20",51.16,77300,{"date":1235,"open":1221,"high":1236,"low":1221,"close":1237,"change":493,"percent_change":1094,"volume":1238,"transactions":9,"vwap":1237},"2026-04-17",52.47,51.42,160400,{"date":1240,"open":1090,"high":1241,"low":1242,"close":1165,"change":736,"percent_change":443,"volume":1243,"transactions":9,"vwap":1165},"2026-04-16",51.2,49.95,249900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":334,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",51.48,51.49,50.02,50.21,-3.03,159500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":268,"percent_change":453,"volume":1258,"transactions":9,"vwap":1257},"2026-04-14",52.35,52.39,51.53,51.78,93100,{"date":1260,"open":1261,"high":1262,"low":992,"close":1255,"change":462,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1255},"2026-04-13",52.52,52.54,-0.08,107800,{"date":1266,"open":1060,"high":1267,"low":990,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-10",52.73,52.43,0.55,1.06,107600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":78,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",51.060001,52.25,50.99,51.88,0.64,110800,{"date":1281,"open":1276,"high":1282,"low":1283,"close":999,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":999},"2026-04-08",51.75,50.71,2.13,4.31,197700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-07",49.39,49.64,48.5,49.42,0.03,0.06,136200,{"date":1297,"open":1298,"high":1299,"low":1091,"close":1289,"change":1300,"percent_change":453,"volume":1301,"transactions":9,"vwap":1289},"2026-04-06",49.49,50,-0.58,134600,{"date":1303,"open":1304,"high":1090,"low":1305,"close":1306,"change":462,"percent_change":1263,"volume":1307,"transactions":9,"vwap":1306},"2026-04-02",49.62,49.16,49.97,132000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1293,"percent_change":1294,"volume":1314,"transactions":9,"vwap":1313},"2026-04-01",49.66,50.58,49.52,50.0099983,135400,{"date":1316,"open":1317,"high":1318,"low":1085,"close":1319,"change":247,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-31",50.49,50.69,49.98,0.38,138700,{"date":1323,"open":1299,"high":1324,"low":1085,"close":1325,"change":1326,"percent_change":1093,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",50.43,49.79,0.3,126300,{"date":1329,"open":1304,"high":1330,"low":1331,"close":1298,"change":1332,"percent_change":1333,"volume":1023,"transactions":9,"vwap":1298},"2026-03-27",50.099998,49.029999,-0.55,-1.1,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":396,"percent_change":26,"volume":1340,"transactions":9,"vwap":1339},"2026-03-26",49.88,50.74,49.72,50.040001,121400,{"date":1342,"open":1082,"high":1343,"low":1344,"close":1090,"change":862,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1090},"2026-03-25",50.33,48.6,4.06,136600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1094,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-24",46.53,48.71,46.38,48.31,2.63,198000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-23",46.12,47.52,45.65,47.07,2.23,4.97,190000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",45.36,45.44,44.16,44.84,-0.51,-1.12,560200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":803,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",44.79,45.56,44.15,45.35,0.05,200000,{"date":1382,"open":1383,"high":1349,"low":1384,"close":1385,"change":1167,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",46.32,44.99,45.3,-3.31,192600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":323,"percent_change":396,"volume":1394,"transactions":9,"vwap":1393},"2026-03-17",47.43,47.78,46.65,46.85,182900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":173,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-16",47.38,48.099998,46.47,46.96,0.26,125000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":323,"percent_change":396,"volume":863,"transactions":9,"vwap":1408},"2026-03-13",47.51,47.69,46.41,46.84,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":122,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-12",45.99,47.02,45.97,46.95,0.66,125900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":660,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",47.029999,47.099998,46.3,46.64,-0.54,89900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1166,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",47.89,48.47,46.97,47.18,-1.67,129000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":945,"percent_change":462,"volume":1439,"transactions":9,"vwap":1438},"2026-03-09",47.0099983,48.36,46.35,47.98,117500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":196,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",47.96,48.49,47.4,48,-0.84,137900,{"date":1449,"open":1312,"high":1450,"low":1436,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-05",49.92,48.84,-0.97,-1.95,158000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-04",49.71,49.93,49.3,49.81,0.4,0.81,117400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1333,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",48.86,49.83,48.14,49.41,-2.18,168800,{"date":1473,"open":1474,"high":1058,"low":1475,"close":1476,"change":1477,"percent_change":376,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",49.6,49.24,50.51,-0.38,150900,{"date":1480,"open":1317,"high":985,"low":1339,"close":1481,"change":911,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-27",50.89,-0.86,177900,{"date":1485,"open":1165,"high":1060,"low":1486,"close":1005,"change":1487,"percent_change":1174,"volume":1488,"transactions":9,"vwap":1005},"2026-02-26",50.53,0.79,214900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",52.18,54.040001,49.23,50.54,-1.97,-3.75,299100,{"date":1499,"open":1500,"high":1501,"low":990,"close":1502,"change":1503,"percent_change":1129,"volume":1504,"transactions":9,"vwap":1502},"2026-02-24",53.65,55.13,52.51,-1.02,279800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-23",60.98,52.57,53.53,-13.7,-20.38,399100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":844,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-20",66.25,67.69,65.69,67.23,1.42,210300,{"date":1522,"open":1523,"high":1524,"low":608,"close":1525,"change":354,"percent_change":878,"volume":1526,"transactions":9,"vwap":1525},"2026-02-19",65.81,66.35,66.29,125100,{"date":1528,"open":1529,"high":1530,"low":606,"close":1531,"change":205,"percent_change":937,"volume":1532,"transactions":9,"vwap":1531},"2026-02-18",66.65,67.52,66.11,144100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",66.93,67.2,65.59,66.46,-0.32,-0.48,195000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":921,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",66.6,67.029999,66.07,66.78,0.42,130300,{"date":1551,"open":1544,"high":30,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",65.19,66.5,0.43,0.65,165700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1546,"change":1562,"percent_change":1284,"volume":1563,"transactions":9,"vwap":1546},"2026-02-11",65.080002,66.21,64.9,1.38,139100,{"date":1565,"open":519,"high":1559,"low":1566,"close":286,"change":17,"percent_change":954,"volume":1567,"transactions":9,"vwap":286},"2026-02-10",62.75,128600,{"date":1569,"open":1566,"high":1570,"low":442,"close":1571,"change":1320,"percent_change":1093,"volume":1572,"transactions":9,"vwap":1571},"2026-02-09",63.4,63.11,90900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":181,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-06",61.71,63.81,62.73,1.62,241300,{"date":1581,"open":547,"high":547,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",61.21,61.73,-1.84,-2.89,198800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":253,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":253},"2026-02-04",59.98,63.59,59.66,4.24,7.15,312000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":146,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-03",58.54,60,58.46,59.33,1.18,168100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":779,"change":1136,"percent_change":1608,"volume":1609,"transactions":9,"vwap":779},"2026-02-02",57.51,59,56.97,1.79,140100,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1093,"percent_change":861,"volume":1615,"transactions":9,"vwap":1614},"2026-01-30",56.3,58.0099983,57.61,194000,{"date":1617,"open":1618,"high":1619,"low":883,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-29",56.26,57.52,57,0.88,1.57,176700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":945,"percent_change":462,"volume":1630,"transactions":9,"vwap":1629},"2026-01-28",56.39,56.56,55.45,56.12,244800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1045,"percent_change":1487,"volume":1637,"transactions":9,"vwap":1636},"2026-01-27",55.65,56.29,55.39,56.14,227100,{"date":1639,"open":1629,"high":1640,"low":1641,"close":883,"change":993,"percent_change":1540,"volume":1642,"transactions":9,"vwap":883},"2026-01-26",56.18,55.0099983,259700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-23",56.41,57.13,55.66,55.97,1.27,2.32,171600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-22",53.28,54.75,54.7,1.41,2.65,158100,{"date":1661,"open":1662,"high":1663,"low":1662,"close":974,"change":79,"percent_change":1664,"volume":1665,"transactions":9,"vwap":974},"2026-01-21",51.36,53.4,4.29,236000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1122,"change":1540,"percent_change":668,"volume":1671,"transactions":9,"vwap":1122},"2026-01-20",50.57,51.22,50.37,147100,{"date":1673,"open":1256,"high":1674,"low":1675,"close":1676,"change":530,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-16",51.94,50.52,51.58,-0.64,206200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":279,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-15",51.19,52.61,51.02,51.91,1.39,260600,{"date":1688,"open":1689,"high":1690,"low":1232,"close":1241,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1241},"2026-01-14",51.3,51.95,0.04,0.08,216500,{"date":1695,"open":1696,"high":1697,"low":1232,"close":1232,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1232},"2026-01-13",52.16,52.24,-0.77,-1.48,215500,{"date":1702,"open":1703,"high":1029,"low":1704,"close":1705,"change":1487,"percent_change":746,"volume":1706,"transactions":9,"vwap":1705},"2026-01-12",51.31,51.13,51.93,424700,{"date":1708,"open":1317,"high":1709,"low":1710,"close":1711,"change":649,"percent_change":1077,"volume":1712,"transactions":9,"vwap":1711},"2026-01-09",51.51,49.99,51.14,350600,{"date":1714,"open":1715,"high":1689,"low":1715,"close":1675,"change":301,"percent_change":650,"volume":1716,"transactions":9,"vwap":1675},"2026-01-08",49.59,254100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1182,"change":156,"percent_change":1722,"volume":1549,"transactions":9,"vwap":1182},"2026-01-07",49.46,50.080002,48.78,1.48,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1459,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1459},"2026-01-06",47.29,49.7,1.71,3.59,149700,{"date":1731,"open":1732,"high":1436,"low":1733,"close":1734,"change":1554,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-05",47,46.98,47.59,0.91,127800,{"date":1738,"open":1444,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":163,"volume":1743,"transactions":9,"vwap":1741},"2026-01-02",47.57,46.94,47.16,-0.2,114200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":944,"percent_change":945,"volume":1750,"transactions":9,"vwap":1749},"2025-12-31",47.37,47.53,46.88,47.36,108800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1746,"change":853,"percent_change":580,"volume":1750,"transactions":9,"vwap":1746},"2025-12-30",47.22,47.77,46.75,{"date":1757,"open":1429,"high":1758,"low":1759,"close":1760,"change":483,"percent_change":1326,"volume":1761,"transactions":9,"vwap":1760},"2025-12-29",47.32,46.7,47.21,119700,{"date":1763,"open":1435,"high":1764,"low":1765,"close":1360,"change":945,"percent_change":462,"volume":1766,"transactions":9,"vwap":1360},"2025-12-26",47.28,46.76,76700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-24",46.93,47.2,46.68,47.09,0.53,1.14,47100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1166,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-23",47.31,47.99,46.55,46.56,-1.69,99500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1749,"change":1789,"percent_change":1477,"volume":1790,"transactions":9,"vwap":1749},"2025-12-22",47.41,48.65,47.23,-0.18,138000,{"date":1792,"open":1198,"high":1793,"low":1794,"close":1795,"change":238,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-19",48.7,47.45,47.54,-2.78,415300,{"date":1799,"open":1800,"high":1298,"low":1172,"close":1801,"change":853,"percent_change":78,"volume":1802,"transactions":9,"vwap":1801},"2025-12-18",48.81,48.9,141000,{"date":1804,"open":1352,"high":1805,"low":1352,"close":1084,"change":78,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1084},"2025-12-17",49.31,0.68,178100,{"date":1809,"open":1810,"high":1721,"low":1406,"close":1811,"change":1039,"percent_change":1045,"volume":1812,"transactions":9,"vwap":1811},"2025-12-16",48.29,48.41,187800,{"date":1814,"open":1815,"high":1816,"low":1406,"close":1817,"change":1039,"percent_change":1045,"volume":1818,"transactions":9,"vwap":1817},"2025-12-15",48.63,48.82,48.2,215800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1779,"change":1789,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1779},"2025-12-12",48.53,47.73,-0.37,235800,{"date":1826,"open":1827,"high":1181,"low":1827,"close":1828,"change":1649,"percent_change":1829,"volume":1212,"transactions":9,"vwap":1828},"2025-12-11",46.92,48.17,2.71,{"date":1831,"open":1832,"high":1788,"low":1832,"close":1833,"change":1159,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-10",45.38,46.9,3.3,326800,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1487,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-09",44.53,45.81,45.4,1.77,120800,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1332,"percent_change":820,"volume":1848,"transactions":9,"vwap":1847},"2025-12-08",45.29,45.75,44.61,141400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":920,"percent_change":78,"volume":1855,"transactions":9,"vwap":1854},"2025-12-05",44.81,45.89,44.74,45.16,126600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-04",45.5,45.98,44.92,45.0099983,-0.89,-1.94,155100,{"date":1866,"open":1867,"high":1407,"low":1858,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-03",45.87,45.9,0.46,1.01,160300,{"date":1873,"open":1840,"high":1874,"low":1875,"close":1367,"change":1401,"percent_change":736,"volume":1876,"transactions":9,"vwap":1367},"2025-12-02",45.88,44.42,112600,{"date":1878,"open":1879,"high":1880,"low":1369,"close":1881,"change":385,"percent_change":530,"volume":1882,"transactions":9,"vwap":1881},"2025-12-01",45.11,45.83,45.18,169100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1263,"percent_change":1789,"volume":1889,"transactions":9,"vwap":1888},"2025-11-28",45.31,45.69,44.96,45.33,59200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":178,"percent_change":322,"volume":1895,"transactions":9,"vwap":1894},"2025-11-26",45.13,46.19,45.41,275800,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1367,"change":1722,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1367},"2025-11-25",44.37,45.92,3.37,164800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":570,"percent_change":117,"volume":1908,"transactions":9,"vwap":1907},"2025-11-24",43.78,44.02,43,43.96,202700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1722,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-21",43.060001,44.63,42.6,44.13,3.47,161400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":878,"percent_change":1278,"volume":1923,"transactions":9,"vwap":1922},"2025-11-20",42.58,43.16,42.36,42.65,132200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1332,"percent_change":1101,"volume":1930,"transactions":9,"vwap":1929},"2025-11-19",42.72,43.029999,42.28,42.38,170700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1933,"change":1936,"percent_change":141,"volume":1937,"transactions":9,"vwap":1933},"2025-11-18",42.93,43.11,42.14,0.25,160800,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-17",44.18,42.56,42.68,-1.49,-3.37,181100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":163,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-14",43.94,44.31,43.2,44.17,-0.94,128900,{"date":1955,"open":1956,"high":1860,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",43.67,43.63,44.59,0.87,1.99,194700,{"date":1963,"open":1964,"high":1378,"low":1965,"close":1966,"change":376,"percent_change":1782,"volume":1967,"transactions":9,"vwap":1966},"2025-11-12",44.52,43.6,43.72,179900,{"date":1969,"open":1377,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1774,"volume":1974,"transactions":9,"vwap":1972},"2025-11-11",44.83,43.99,44.47,0.5,178800,{"date":1976,"open":1904,"high":1377,"low":1977,"close":1978,"change":1555,"percent_change":1159,"volume":1979,"transactions":9,"vwap":1978},"2025-11-10",43.13,43.97,136000,{"date":1981,"open":1982,"high":1983,"low":1933,"close":1984,"change":1269,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-07",42.98,43.71,43.32,1.29,176100,{"date":1988,"open":1989,"high":1990,"low":1942,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-06",43.81,44.25,42.77,-1.13,-2.57,197500,{"date":1996,"open":1997,"high":1971,"low":1998,"close":1999,"change":2000,"percent_change":93,"volume":2001,"transactions":9,"vwap":1999},"2025-11-05",42.49,42.15,43.9,1.59,214200,{"date":2003,"open":2004,"high":2005,"low":31,"close":2006,"change":2007,"percent_change":994,"volume":2008,"transactions":9,"vwap":2006},"2025-11-04",42.25,42.73,42.31,-0.22,210100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":912,"percent_change":415,"volume":2015,"transactions":9,"vwap":2014},"2025-11-03",43.0099983,43.14,42.060001,42.53,295100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1554,"percent_change":181,"volume":2022,"transactions":9,"vwap":2021},"2025-10-31",42.7,43.7,42,43.35,336300,{"date":2024,"open":1989,"high":2025,"low":2026,"close":2027,"change":1008,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-30",44.69,42.8,42.92,-2.85,290700,{"date":2031,"open":1999,"high":1899,"low":2032,"close":1940,"change":570,"percent_change":1477,"volume":2033,"transactions":9,"vwap":1940},"2025-10-29",43.15,432600,{"date":2035,"open":1861,"high":1888,"low":2036,"close":2036,"change":668,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-28",44.35,-2.05,179400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2043,"change":1482,"percent_change":1031,"volume":2044,"transactions":9,"vwap":2043},"2025-10-27",46.080002,46.4,45.28,179600,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":920,"percent_change":78,"volume":2051,"transactions":9,"vwap":2050},"2025-10-24",46.5,46.67,45.96,46.14,148800,{"date":2053,"open":2054,"high":2055,"low":1376,"close":1411,"change":1773,"percent_change":811,"volume":2056,"transactions":9,"vwap":1411},"2025-10-23",45.7,46.43,288600,{"date":2058,"open":1383,"high":2059,"low":2060,"close":2061,"change":1166,"percent_change":257,"volume":2062,"transactions":9,"vwap":2061},"2025-10-22",46.51,45.32,45.46,160200,{"date":2064,"open":1894,"high":1771,"low":2065,"close":2066,"change":146,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-21",45.26,46.26,1.51,169700,{"date":2070,"open":1880,"high":2071,"low":2061,"close":2072,"change":72,"percent_change":323,"volume":2073,"transactions":9,"vwap":2072},"2025-10-20",46.27,45.57,132600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":268,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-17",46.0099983,46.49,45.6,45.62,-1.32,134500,{"date":2083,"open":2084,"high":1419,"low":2085,"close":2086,"change":2087,"percent_change":454,"volume":2088,"transactions":9,"vwap":2086},"2025-10-16",46.99,46.22,46.23,-0.87,135500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1420,"change":920,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1420},"2025-10-15",47.11,48.040001,46.57,0.32,172600,{"date":2097,"open":2098,"high":2099,"low":2066,"close":1414,"change":1332,"percent_change":453,"volume":2100,"transactions":9,"vwap":1414},"2025-10-14",46.34,47.3,157300,{"date":2102,"open":2103,"high":2104,"low":2099,"close":2105,"change":1326,"percent_change":1278,"volume":2106,"transactions":9,"vwap":2105},"2025-10-13",47.62,48.32,47.5,95100,{"date":2108,"open":2109,"high":1801,"low":1420,"close":1770,"change":668,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1770},"2025-10-10",48.21,-1.93,87300,{"date":2113,"open":1793,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-09",48.91,47.9,48.13,-0.65,-1.33,77900,{"date":2121,"open":2122,"high":1181,"low":1788,"close":1721,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1721},"2025-10-08",47.61,1.08,2.26,94400,{"date":2127,"open":1443,"high":1443,"low":2128,"close":2129,"change":668,"percent_change":1129,"volume":2130,"transactions":9,"vwap":2129},"2025-10-07",47.68,47.7,116800,{"date":2132,"open":1493,"high":2133,"low":1815,"close":1815,"change":2134,"percent_change":1503,"volume":2135,"transactions":9,"vwap":1815},"2025-10-06",49.67,-0.5,103600,{"date":2137,"open":2138,"high":1083,"low":1451,"close":2139,"change":580,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-03",48.97,49.13,0.7,147700,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":1183,"percent_change":2147,"volume":938,"transactions":9,"vwap":2146},"2025-10-02",47.56,49.060001,48.79,2.31,{"date":2149,"open":2105,"high":2104,"low":1772,"close":1406,"change":944,"percent_change":945,"volume":2150,"transactions":9,"vwap":1406},"2025-10-01",120000,{"date":2152,"open":1725,"high":1391,"low":1420,"close":2129,"change":1461,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2129},"2025-09-30",0.85,95600,{"date":2156,"open":2099,"high":1734,"low":2042,"close":2099,"change":2157,"percent_change":920,"volume":2158,"transactions":9,"vwap":2099},"2025-09-29",0.07,178400,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1788,"change":1487,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1788},"2025-09-26",46.79,47.46,46.62,1.7,146300,{"date":2167,"open":1390,"high":2168,"low":2055,"close":2169,"change":1371,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-25",47.6,46.44,-2.35,158200,{"date":2173,"open":2174,"high":2175,"low":1770,"close":2144,"change":639,"percent_change":302,"volume":2176,"transactions":9,"vwap":2144},"2025-09-24",47.25,48.24,180700,{"date":2178,"open":2092,"high":1179,"low":1741,"close":1770,"change":1193,"percent_change":1782,"volume":1802,"transactions":9,"vwap":1770},"2025-09-23",{"date":2180,"open":1828,"high":2181,"low":2105,"close":2182,"change":1332,"percent_change":1992,"volume":2183,"transactions":9,"vwap":2182},"2025-09-22",48.64,48.0099983,142200,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":168,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-19",50.11,48.56,-2.69,386400,{"date":2191,"open":2145,"high":984,"low":1451,"close":2192,"change":1136,"percent_change":127,"volume":2193,"transactions":9,"vwap":2192},"2025-09-18",49.9,156500,{"date":2195,"open":1801,"high":2196,"low":1198,"close":2197,"change":1692,"percent_change":853,"volume":2198,"transactions":9,"vwap":2197},"2025-09-17",50.77,48.87,178200,{"date":2200,"open":1811,"high":2201,"low":1406,"close":2146,"change":2202,"percent_change":878,"volume":2203,"transactions":9,"vwap":2146},"2025-09-16",48.95,0.13,187000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1269,"percent_change":1774,"volume":2210,"transactions":9,"vwap":2209},"2025-09-15",48.34,49.0099983,47.93,48.66,178900,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":903,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-12",49.25,48.07,48.11,-2.83,82600,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-11",47.87,49.56,49.51,1.45,3.02,166400,{"date":2227,"open":1821,"high":1350,"low":1754,"close":2228,"change":659,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-10",48.060001,-1.5,174000,{"date":2232,"open":1299,"high":1299,"low":2233,"close":2146,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2146},"2025-09-09",48.62,-1.24,-2.48,110000,{"date":2238,"open":2239,"high":2239,"low":1076,"close":1182,"change":501,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1182},"2025-09-08",50.17,-0.24,107000,{"date":2243,"open":2222,"high":1481,"low":2244,"close":2245,"change":1555,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-05",49.28,50.15,1.31,147900,{"date":2249,"open":2250,"high":1304,"low":2214,"close":1085,"change":1774,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1085},"2025-09-04",48.92,2.36,145900,{"date":2254,"open":2255,"high":2256,"low":2092,"close":1436,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1436},"2025-09-03",48.54,49.17,-0.62,-1.27,157000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":290,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-02",49.38,49.65,48.43,48.98,-2.1,166500,{"date":2269,"open":1098,"high":1170,"low":1304,"close":1182,"change":2007,"percent_change":911,"volume":2270,"transactions":9,"vwap":1182},"2025-08-29",148300,{"date":2272,"open":975,"high":975,"low":1306,"close":2273,"change":660,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-28",50.25,-2.22,152300,{"date":2277,"open":1486,"high":2278,"low":1090,"close":2279,"change":1555,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-27",52.029999,51.39,1.28,1037700,{"date":2283,"open":2284,"high":1246,"low":1299,"close":1337,"change":247,"percent_change":1320,"volume":2285,"transactions":9,"vwap":1337},"2025-08-26",50.36,302300,{"date":2287,"open":968,"high":1282,"low":2239,"close":2288,"change":168,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-25",50.55,-2.58,173700,{"date":2292,"open":1299,"high":2293,"low":2294,"close":960,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":960},"2025-08-22",52.3,49.82,2.09,4.2,163200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1092,"change":803,"percent_change":432,"volume":2303,"transactions":9,"vwap":1092},"2025-08-21",49.26,49.96,49.049999,119400,{"date":2305,"open":1082,"high":1339,"low":2197,"close":2306,"change":920,"percent_change":1326,"volume":2307,"transactions":9,"vwap":2306},"2025-08-20",49.69,137100,{"date":2309,"open":1331,"high":1182,"low":2209,"close":2310,"change":2311,"percent_change":1841,"volume":955,"transactions":9,"vwap":2310},"2025-08-19",49.54,0.86,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":238,"volume":2319,"transactions":9,"vwap":2317},"2025-08-18",49.080002,49.89,48.46,48.68,-0.67,143100,{"date":2321,"open":2322,"high":2322,"low":2323,"close":1068,"change":1503,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1068},"2025-08-15",50.62,49.2,-2.03,111200,{"date":2327,"open":2328,"high":1670,"low":142,"close":1670,"change":1228,"percent_change":268,"volume":2329,"transactions":9,"vwap":1670},"2025-08-14",49.91,112400,{"date":2331,"open":2332,"high":1704,"low":2333,"close":1121,"change":355,"percent_change":736,"volume":1402,"transactions":9,"vwap":1121},"2025-08-13",50.39,49.61,{"date":2335,"open":1074,"high":2332,"low":1721,"close":2332,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2332},"2025-08-12",1.78,3.66,101300,{"date":2340,"open":1344,"high":2213,"low":2341,"close":2342,"change":628,"percent_change":268,"volume":2343,"transactions":9,"vwap":2342},"2025-08-11",47.97,48.61,111700,{"date":2345,"open":2300,"high":2222,"low":2346,"close":2114,"change":1477,"percent_change":1698,"volume":2347,"transactions":9,"vwap":2114},"2025-08-08",48.8,68300,{"date":2349,"open":1310,"high":2245,"low":2350,"close":2351,"change":1293,"percent_change":1294,"volume":2352,"transactions":9,"vwap":2351},"2025-08-07",48.96,49.29,74400,{"date":2354,"open":2355,"high":2355,"low":1493,"close":2300,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2300},"2025-08-06",50.8,-1.46,-2.88,99900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":112,"percent_change":1608,"volume":2365,"transactions":9,"vwap":2364},"2025-08-05",50.24,50.97,49.78,50.72,148100,{"date":2367,"open":2368,"high":1317,"low":1338,"close":1467,"change":178,"percent_change":463,"volume":2369,"transactions":9,"vwap":1467},"2025-08-04",50.19,110600,{"date":2371,"open":2372,"high":2373,"low":1312,"close":2374,"change":2375,"percent_change":107,"volume":2376,"transactions":9,"vwap":2374},"2025-08-01",50.16,50.92,49.86,-0.91,168500,{"date":2378,"open":2346,"high":2379,"low":2380,"close":2196,"change":1959,"percent_change":780,"volume":2381,"transactions":9,"vwap":2196},"2025-07-31",51.24,48.67,209900,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2192,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2192},"2025-07-30",52.8,47.94,-5.34,-9.67,327600,{"date":2390,"open":2391,"high":1645,"low":2392,"close":2393,"change":668,"percent_change":2394,"volume":1222,"transactions":9,"vwap":2393},"2025-07-29",56.09,55.17,55.24,-1.66,{"date":2396,"open":788,"high":788,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-07-28",56.07,56.17,-0.88,-1.54,74800,{"date":2403,"open":2404,"high":785,"low":1648,"close":2405,"change":1320,"percent_change":1061,"volume":2406,"transactions":9,"vwap":2405},"2025-07-25",56.67,57.049999,56300,{"date":2408,"open":2409,"high":2410,"low":2391,"close":2404,"change":1371,"percent_change":1863,"volume":2411,"transactions":9,"vwap":2404},"2025-07-24",57.040001,57.45,86500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1093,"percent_change":861,"volume":2418,"transactions":9,"vwap":2417},"2025-07-23",57.9,58.23,57.21,57.79,66500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-07-22",56.5,57.44,56.43,57.18,0.84,1.49,92000,{"date":2429,"open":2430,"high":2431,"low":1612,"close":2432,"change":1294,"percent_change":803,"volume":2433,"transactions":9,"vwap":2432},"2025-07-21",56.71,57.29,56.34,57900,{"date":2435,"open":2436,"high":2436,"low":836,"close":725,"change":1128,"percent_change":2437,"volume":2438,"transactions":9,"vwap":725},"2025-07-18",57.58,-1.76,100700,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2431,"change":2443,"percent_change":2425,"volume":2444,"transactions":9,"vwap":2431},"2025-07-17",56.31,57.64,0.48,96200,{"date":2446,"open":2447,"high":2448,"low":877,"close":842,"change":2449,"percent_change":1548,"volume":2450,"transactions":9,"vwap":842},"2025-07-16",56.59,57.25,0.24,97300,{"date":2452,"open":2453,"high":2453,"low":802,"close":802,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":802},"2025-07-15",58.73,-1.75,-3,104200,{"date":2458,"open":2459,"high":706,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-14",58.53,57.76,58.32,-0.7,-1.19,83900,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":659,"percent_change":820,"volume":2471,"transactions":9,"vwap":2470},"2025-07-11",58.86,59.15,58.31,59.02,71900,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2157,"percent_change":173,"volume":2478,"transactions":9,"vwap":2477},"2025-07-10",59.86,60.85,59.42,59.75,79600,{"date":2480,"open":2481,"high":2482,"low":2469,"close":2483,"change":301,"percent_change":1046,"volume":2484,"transactions":9,"vwap":2483},"2025-07-09",59.62,59.81,59.68,101900,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":1578,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-08",58.18,60.0099983,59.19,2.81,104400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":717,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":717},"2025-07-07",58.41,58.96,57.27,-1.68,-2.84,70600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1045,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-03",58.78,59.57,58.61,59.25,0.75,51700,{"date":2509,"open":754,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2490,"volume":2514,"transactions":9,"vwap":2512},"2025-07-02",59.07,56.65,58.81,1.61,103800,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-01",54.28,58.29,57.2,2.62,4.8,112200,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2229,"volume":2530,"transactions":9,"vwap":2528},"2025-06-30",55.52,55.79,54.54,54.58,-0.83,89600,{"date":2532,"open":2533,"high":2534,"low":908,"close":2535,"change":920,"percent_change":878,"volume":2536,"transactions":9,"vwap":2535},"2025-06-27",55.55,56.24,55.41,226700,{"date":2538,"open":926,"high":2525,"low":926,"close":2539,"change":2140,"percent_change":2280,"volume":2540,"transactions":9,"vwap":2539},"2025-06-26",55.26,59000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2117,"percent_change":2547,"volume":1532,"transactions":9,"vwap":2546},"2025-06-25",54.99,55.080002,53.61,54.56,-1.18,{"date":2549,"open":778,"high":2550,"low":2551,"close":2552,"change":1548,"percent_change":366,"volume":2553,"transactions":9,"vwap":2552},"2025-06-24",56.15,55.040001,55.21,84200,{"date":2555,"open":1013,"high":874,"low":2556,"close":2557,"change":1136,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-23",53.63,54.79,1.92,75200,{"date":2561,"open":2546,"high":2562,"low":2563,"close":2564,"change":1540,"percent_change":2399,"volume":2565,"transactions":9,"vwap":2564},"2025-06-20",54.93,53.59,53.76,162600,{"date":2567,"open":867,"high":2539,"low":2568,"close":925,"change":354,"percent_change":78,"volume":2569,"transactions":9,"vwap":925},"2025-06-18",53.49,81000,{"date":2571,"open":2572,"high":1641,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2401,"transactions":9,"vwap":2574},"2025-06-17",54.71,54.029999,54.060001,-0.9,-1.64,{"date":2578,"open":2579,"high":2580,"low":950,"close":809,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":809},"2025-06-16",55.19,55.51,0.54,0.99,66100,{"date":2585,"open":2586,"high":885,"low":2587,"close":2588,"change":1008,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-13",54.57,54.37,54.42,-2.26,83600,{"date":2592,"open":851,"high":2593,"low":2579,"close":2594,"change":237,"percent_change":2229,"volume":2595,"transactions":9,"vwap":2594},"2025-06-12",56.4,55.68,64700,{"date":2597,"open":2405,"high":2598,"low":2599,"close":2600,"change":472,"percent_change":25,"volume":2601,"transactions":9,"vwap":2600},"2025-06-11",57.49,56.060001,56.53,73000,{"date":2603,"open":2604,"high":754,"low":2604,"close":2605,"change":366,"percent_change":1562,"volume":2606,"transactions":9,"vwap":2605},"2025-06-10",56.44,56.69,71600,{"date":2608,"open":819,"high":1645,"low":819,"close":2609,"change":811,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-09",55.92,2.14,76100,{"date":2613,"open":2544,"high":2614,"low":2615,"close":1655,"change":773,"percent_change":280,"volume":2616,"transactions":9,"vwap":1655},"2025-06-06",55.22,54.07,85900,{"date":2618,"open":2572,"high":819,"low":2615,"close":2619,"change":1300,"percent_change":869,"volume":2620,"transactions":9,"vwap":2619},"2025-06-05",54.15,78100,{"date":2622,"open":2623,"high":926,"low":2624,"close":857,"change":355,"percent_change":1773,"volume":2625,"transactions":9,"vwap":857},"2025-06-04",54.66,54,80500,{"date":2627,"open":1135,"high":868,"low":1135,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-03",54.44,1.55,2.93,108300,{"date":2633,"open":859,"high":2634,"low":2635,"close":1151,"change":903,"percent_change":2289,"volume":2365,"transactions":9,"vwap":1151},"2025-06-02",54.32,52.87,{"date":2637,"open":926,"high":2638,"low":907,"close":2639,"change":820,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-30",55,54.29,-2.2,134300,{"date":2643,"open":1633,"high":2644,"low":874,"close":2580,"change":1320,"percent_change":146,"volume":2645,"transactions":9,"vwap":2580},"2025-05-29",55.85,239500,{"date":2647,"open":2648,"high":837,"low":2649,"close":1501,"change":2118,"percent_change":2650,"volume":1761,"transactions":9,"vwap":1501},"2025-05-28",56.099998,54.95,-2.36,{"date":2652,"open":2653,"high":2447,"low":2552,"close":810,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":810},"2025-05-27",55.57,2.03,3.73,113000,{"date":2658,"open":1013,"high":2659,"low":2660,"close":876,"change":559,"percent_change":912,"volume":2661,"transactions":9,"vwap":876},"2025-05-23",54.49,53.55,178000,{"date":2663,"open":884,"high":2664,"low":1051,"close":2665,"change":1136,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-22",55.36,54.88,1.91,130700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":1038,"change":870,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1038},"2025-05-21",55.15,55.34,53.8,-3.41,99600,{"date":2676,"open":866,"high":2677,"low":942,"close":2678,"change":920,"percent_change":878,"volume":2679,"transactions":9,"vwap":2678},"2025-05-20",55.94,55.75,91300,{"date":2681,"open":2682,"high":2441,"low":2551,"close":2683,"change":43,"percent_change":1446,"volume":2119,"transactions":9,"vwap":2683},"2025-05-19",55.48,55.6,{"date":2685,"open":819,"high":2686,"low":2649,"close":2397,"change":1487,"percent_change":1216,"volume":1901,"transactions":9,"vwap":2397},"2025-05-16",56.19,{"date":2688,"open":1036,"high":807,"low":1027,"close":942,"change":1061,"percent_change":1077,"volume":2689,"transactions":9,"vwap":942},"2025-05-15",127100,{"date":2691,"open":2692,"high":2614,"low":1051,"close":2693,"change":1823,"percent_change":2318,"volume":2694,"transactions":9,"vwap":2693},"2025-05-14",54.63,54.61,132800,{"date":2696,"open":817,"high":817,"low":908,"close":2697,"change":2399,"percent_change":1123,"volume":2698,"transactions":9,"vwap":2697},"2025-05-13",54.98,93300,{"date":2700,"open":2432,"high":2701,"low":2702,"close":836,"change":862,"percent_change":2703,"volume":2704,"transactions":9,"vwap":836},"2025-05-12",58.24,55.69,3.64,172400,{"date":2706,"open":936,"high":2557,"low":2707,"close":2708,"change":994,"percent_change":1116,"volume":2709,"transactions":9,"vwap":2708},"2025-05-09",53.74,53.9,102900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2588,"change":2715,"percent_change":845,"volume":2716,"transactions":9,"vwap":2588},"2025-05-08",54.13,55.14,53.41,0.9,95800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":1141,"change":462,"percent_change":322,"volume":2722,"transactions":9,"vwap":1141},"2025-05-07",54.39,54.9,53.14,99100,{"date":2724,"open":2725,"high":2726,"low":1171,"close":2727,"change":944,"percent_change":945,"volume":2728,"transactions":9,"vwap":2727},"2025-05-06",53.3,53.77,53.56,148700,{"date":2730,"open":2719,"high":1655,"low":2731,"close":2732,"change":65,"percent_change":2733,"volume":2073,"transactions":9,"vwap":2732},"2025-05-05",53.47,53.57,-2.28,{"date":2735,"open":2736,"high":2737,"low":2738,"close":933,"change":1685,"percent_change":2739,"volume":2740,"transactions":9,"vwap":933},"2025-05-02",54.049999,55.3,53.36,2.6,243500,{"date":2742,"open":1226,"high":1013,"low":1299,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-01",53.43,2.87,5.68,321600,{"date":2748,"open":1324,"high":1683,"low":1291,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-04-30",50.56,-1.04,-2.02,183800,{"date":2754,"open":1232,"high":884,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-04-29",50.31,51.6,3.41,7.08,235900,{"date":187,"open":2761,"high":1100,"low":2762,"close":2763,"change":384,"percent_change":151,"volume":2764,"transactions":9,"vwap":2763},48.28,47.49,48.19,201500]