[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMN":3,"homepage-market-summary":34,"stock-historical-EMN":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EMN","2026-10-05",{"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},5.174,3.36,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},64.94,66.28,64.265,64.87,0.07,0.11,1149198.572894,17983,65.1567,83.47,56.11,1565919.8250464462,32.3,8256,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},84.18,1621390,591807276.086658,-17.63,"2025-04-23",[187,188,198,209,220,231,242,252,262,273,284,293,303,311,322,333,344,354,364,375,384,394,404,414,425,435,446,457,466,476,487,497,507,518,528,539,548,559,568,578,588,599,608,616,626,637,648,659,669,679,690,700,710,720,730,738,746,753,761,769,778,787,794,803,810,817,825,832,838,846,854,861,869,877,885,893,901,910,917,926,934,942,949,956,963,970,978,986,992,1000,1006,1015,1023,1031,1040,1048,1056,1064,1070,1078,1085,1092,1098,1106,1114,1123,1131,1139,1148,1155,1162,1167,1170,1176,1182,1186,1193,1198,1204,1209,1215,1219,1225,1231,1238,1244,1251,1257,1264,1272,1279,1285,1293,1300,1309,1316,1324,1332,1340,1348,1355,1361,1370,1379,1387,1392,1396,1404,1412,1419,1425,1431,1436,1443,1451,1457,1466,1474,1481,1489,1496,1504,1511,1519,1528,1534,1541,1549,1556,1562,1568,1575,1582,1587,1591,1596,1600,1608,1615,1622,1628,1636,1644,1647,1651,1659,1667,1674,1682,1688,1696,1703,1710,1717,1724,1731,1736,1744,1750,1757,1763,1769,1778,1784,1790,1799,1806,1811,1818,1825,1833,1840,1849,1854,1859,1868,1874,1883,1891,1899,1906,1915,1924,1932,1940,1946,1951,1958,1964,1970,1976,1984,1991,1997,2005,2013,2021,2026,2033,2041,2047,2054,2063,2070,2077,2084,2092,2100,2108,2113,2121,2128,2134,2142,2147,2153,2160,2167,2176,2183,2188,2194,2201,2209,2216,2224,2232,2241,2247,2255,2261,2266,2270,2276,2282,2289,2296,2303,2309,2315,2319,2326,2331,2338,2345,2351,2355,2361,2367,2373,2379,2384,2390,2396,2401,2407,2414,2422,2430,2438,2444,2449,2457,2463,2471,2478,2483,2491,2497,2504,2512,2517,2524,2530,2538,2543,2550,2556,2565,2572,2576,2582,2587,2593,2599,2605,2611,2618,2623,2629,2636,2644,2652,2659,2666,2673,2680,2688,2694,2701,2709,2716,2724,2730,2736,2745,2752,2759,2767,2773,2781,2787,2795,2802,2806,2810,2815,2821,2829,2835,2842,2848,2855,2863,2871],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",64.63,65.72,64.1975,0.82,1.28,1159254.930983,20696,65.0534,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",64.935,65.29,62.13,64.05,-0.79,-1.22,1845785.585238,24629,63.7716,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",65.67,65.82,64.675,64.84,-0.91,-1.38,1392008.684887,19525,64.9829,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",66.2,66.2682,65.395,65.75,-0.72,-1.08,1252456.844945,17806,65.7583,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",66.24,66.97,65.4502,66.47,-0.5,-0.75,1272761.581719,19228,66.4242,{"date":243,"open":244,"high":245,"low":246,"close":234,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",66.44,66.99,66.215,0.78,1.18,993546.202488,17620,66.7341,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":215,"volume":259,"transactions":260,"vwap":261},"2026-09-24",66.63,66.93,65.35,66.19,-0.61,1497381.713515,23672,66.0184,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",66.76,67.59,66.495,66.8,-0.27,-0.4,798162.510244,16770,67.0229,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",65.94,67.62,65.815,67.07,1.98,3.04,1104980.945416,20220,67.0749,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":215,"volume":290,"transactions":291,"vwap":292},"2026-09-21",66.17,65.01,65.09,-0.6,1103594.09564,16012,65.2126,{"date":294,"open":295,"high":275,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",65.59,64.92,65.69,-0.55,-0.83,2035533.359191,19369,65.5896,{"date":304,"open":305,"high":306,"low":297,"close":233,"change":154,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",65.9,66.83,1.8,1184007.336783,24400,66.3794,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",66.09,66.336,64.42,65.07,-0.81,-1.23,1190508.812138,22638,65.341,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",66.4,66.57,65.12,65.88,-1.12,-1.67,1733096.168494,27441,65.8861,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",67.5,67.8575,66.85,67,-1.11,-1.63,1007305.689919,20829,67.2386,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":268,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",68.755,69.12,67.615,68.11,-0.39,1518221.8833,22080,68.0277,{"date":355,"open":349,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",68.45,67.47,68.38,0.04,0.06,1145281.260073,22829,68.1535,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",70.46,70.99,68.3,68.34,-2.05,-2.91,1126524.002976,23994,68.7259,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":91,"percent_change":328,"volume":381,"transactions":382,"vwap":383},"2026-09-08",71.1,71.49,69.8113,70.39,868860.133648,20060,70.3085,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",71.73,70.16,71.19,0.42,0.59,627317.699734,15503,71.1902,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",72.96,70.35,70.77,-1.39,-1.93,633819.054232,15590,70.866,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",70.48,72.82,72.16,2.02,2.88,968463.041158,17432,72.2264,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",71.69,71.94,69.955,70.14,-2.3,-3.18,998981.938327,22365,70.5719,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":317,"volume":432,"transactions":433,"vwap":434},"2026-08-31",73.33,73.47,72.02,72.44,-0.59,1128818.999842,15509,72.4207,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",73.36,74.1,72.36,73.03,0.38,0.52,770648.010109,16711,73.0436,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",72.42,73.17,72.05,72.65,-0.28,-0.38,630453.094425,13572,72.7454,{"date":458,"open":459,"high":460,"low":416,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":402,"vwap":465},"2026-08-26",72.43,73.16,72.93,0.91,1.26,714903.253115,72.7528,{"date":467,"open":468,"high":469,"low":470,"close":429,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",72.66,73.01,71.165,-0.67,-0.92,802968.055052,18367,71.7718,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",74.31,74.515,72.572,72.69,-1.4,-1.89,814305.74602,18983,72.9741,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",74.94,73.78,74.09,0.3,0.41,795537.313313,16067,74.1644,{"date":498,"open":499,"high":500,"low":427,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",74.21,75.05,73.79,-1.37,-1.82,1163117.637079,20335,73.8941,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",73.54,75.75,73.485,75.16,2.16,2.96,1172700.941907,18761,75.1317,{"date":519,"open":520,"high":438,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",74,72.8,73,-0.97,-1.31,691704.561909,16673,73.1597,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",73.1,74.08,72.88,73.97,-0.1,-0.14,657113.200859,15184,73.661,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":492,"percent_change":493,"volume":545,"transactions":546,"vwap":547},"2026-08-14",73.86,74.55,73.455,74.07,541323.419633,12080,74.0273,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",72.58,73.88,72.45,73.77,1.23,1.7,814322.389052,17723,73.4372,{"date":560,"open":561,"high":561,"low":430,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",74.96,72.54,-2.23,-2.98,788563.738812,17889,72.8451,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",73.12,75.08,74.77,1.35,1.84,628851.339113,16118,74.7089,{"date":579,"open":580,"high":541,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",73.25,72.405,73.42,-0.22,-0.3,920231.102926,18382,73.2419,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",73.57,74.5,73.11,73.64,0.14,0.19,650690.037927,17136,73.8536,{"date":600,"open":601,"high":602,"low":427,"close":603,"change":604,"percent_change":171,"volume":605,"transactions":606,"vwap":607},"2026-08-06",73.81,75.37,73.5,0.15,1143816.488562,24661,74.0375,{"date":609,"open":499,"high":499,"low":610,"close":611,"change":298,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",72.49,73.35,-0.74,1100020.922136,26617,73.2433,{"date":617,"open":618,"high":520,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",72.06,71.03,73.9,1.92,2.67,1595992.03357,27923,73.3158,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",70.67,72.225,70.42,71.98,2.03,2.9,1591665.359983,26768,71.7737,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",69.89,70.495,67.36,69.95,-0.12,-0.17,1802143.002995,30549,69.2058,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",68.46,71.32,67.49,70.07,2.79,4.15,2256428.016587,34666,69.3582,{"date":660,"open":349,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",68.455,66.79,67.28,-0.86,-1.26,975518.57205,21222,67.1807,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",67.93,69.55,68.14,0.46,0.68,939949.875699,21020,68.4435,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",68.16,68.72,67.33,67.68,-0.52,-0.76,1351855.785188,25972,67.7378,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":493,"volume":697,"transactions":698,"vwap":699},"2026-07-24",68.06,69.039,67.755,68.2,0.28,1038864.066264,19264,68.3452,{"date":701,"open":702,"high":642,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",69.01,67.425,67.92,-1.46,-2.1,1076221.383587,22104,68.0377,{"date":711,"open":712,"high":713,"low":682,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",69.74,70.49,69.38,0.39,0.57,2371753.000983,28984,69.572,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":462,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",68.39,69.555,67.415,68.99,1.34,1334108.041371,17551,68.8867,{"date":731,"open":732,"high":650,"low":733,"close":734,"change":685,"percent_change":686,"volume":735,"transactions":736,"vwap":737},"2026-07-20",68.26,67.4,68.08,960234.648648,18736,68.0901,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":317,"volume":745,"transactions":9,"vwap":743},"2026-07-17",69.21,70.41,68.25,68.6,-0.56,947000,{"date":747,"open":748,"high":653,"low":749,"close":750,"change":140,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-16",68.12,67.23,69.16,1.93,1710100,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",67.099998,68.71,67.85,0.62,0.92,959600,{"date":762,"open":763,"high":764,"low":765,"close":749,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":749},"2026-07-14",67.98,68.53,67.029999,0.02,0.03,845400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",68.059998,69,66.51,67.21,-0.36,-0.53,1124800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",67.9,68.33,67.32,67.57,0.36,0.54,861100,{"date":788,"open":789,"high":790,"low":791,"close":774,"change":792,"percent_change":674,"volume":793,"transactions":9,"vwap":774},"2026-07-09",67.48,68.07,66.69,0.31,968200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",69.36,69.4,66.88,66.9,-2.72,-3.91,1682400,{"date":804,"open":805,"high":380,"low":806,"close":807,"change":115,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-07",68.91,68.83,69.62,1.04,1207600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":359,"percent_change":360,"volume":816,"transactions":9,"vwap":815},"2026-07-06",68.24,69.029999,67.8,68.9,1060900,{"date":818,"open":819,"high":820,"low":276,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",67.66,69.46,68.86,1.77,2.64,1133700,{"date":826,"open":222,"high":827,"low":828,"close":829,"change":25,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",68.51,66,67.089996,0.16,1601300,{"date":833,"open":755,"high":834,"low":835,"close":836,"change":360,"percent_change":135,"volume":837,"transactions":9,"vwap":836},"2026-06-30",67.87,66.019997,66.98,2273500,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",70.040001,66.5,66.92,-3.79,-5.36,1574500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":594,"volume":853,"transactions":9,"vwap":851},"2026-06-26",70.019997,70.88,69.15,70.71,0.1,2203400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":76,"percent_change":492,"volume":860,"transactions":9,"vwap":859},"2026-06-25",70.15,71.23,69.57,70.61,1010100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":759,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",69.66,71.16,69.5,70.4,1.32,1508600,{"date":870,"open":630,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",71.28,69.050003,69.48,-2.48,-3.45,1023900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":776,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-22",72.51,73.010002,71.68,71.96,-0.73,825300,{"date":886,"open":887,"high":888,"low":889,"close":610,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":610},"2026-06-18",72.080002,72.92,71.43,0.37,0.51,1543600,{"date":894,"open":428,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",75.059998,71.75,72.12,-1.16,-1.58,1180200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",75.14,75.73,72.64,73.28,-2,-2.66,1126800,{"date":911,"open":602,"high":912,"low":913,"close":914,"change":360,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",77.13,75.21,75.28,0.08,1561900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",74.34,75.67,73.59,75.22,1.9,2.59,927500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":279,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-11",72.41,73.34,71.6,73.32,2.78,740500,{"date":935,"open":562,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",73.92,71.3,71.34,-1.59,-2.18,785500,{"date":943,"open":944,"high":945,"low":946,"close":461,"change":463,"percent_change":947,"volume":948,"transactions":9,"vwap":461},"2026-06-09",72.2,73.23,71.14,1.76,762100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":644,"percent_change":92,"volume":955,"transactions":9,"vwap":954},"2026-06-08",71.78,72.099998,71.010002,71.67,796600,{"date":957,"open":928,"high":958,"low":959,"close":960,"change":961,"percent_change":91,"volume":962,"transactions":9,"vwap":960},"2026-06-05",73.3,71.29,71.84,-0.58,1164300,{"date":964,"open":965,"high":966,"low":417,"close":448,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":448},"2026-06-04",74.83,75,-2.41,-3.22,1251000,{"date":971,"open":972,"high":973,"low":974,"close":965,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":965},"2026-06-03",76.36,76.81,74.67,-1.84,-2.4,965700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":248,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",75.52,77.12,75.51,76.67,1.56,926000,{"date":987,"open":602,"high":988,"low":989,"close":990,"change":453,"percent_change":237,"volume":991,"transactions":9,"vwap":990},"2026-06-01",76.37,74.79,75.49,1349300,{"date":993,"open":994,"high":995,"low":913,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",76.31,76.59,75.87,-0.49,-0.64,1241500,{"date":1001,"open":1002,"high":973,"low":1003,"close":972,"change":1004,"percent_change":390,"volume":1005,"transactions":9,"vwap":972},"2026-05-28",75.65,75.3,0.45,932400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",74.61,76.88,74.14,75.91,1.52,2.04,1161000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":784,"volume":1022,"transactions":9,"vwap":1020},"2026-05-26",75.010002,75.2,73.84,74.39,0.27,885800,{"date":1024,"open":1025,"high":1026,"low":906,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-22",73.8,74.88,74.12,0.93,1.27,1246700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",70.86,73.68,69.31,73.19,2.54,3.6,2117700,{"date":1041,"open":358,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",70.73,67.82,70.65,2.5,3.67,1816900,{"date":1049,"open":387,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",70.5,68.080002,68.15,-2.79,-3.93,1234300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":998,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",71.71,72.11,70.18,70.94,-0.89,734400,{"date":1065,"open":1066,"high":1067,"low":938,"close":1068,"change":1062,"percent_change":318,"volume":1069,"transactions":9,"vwap":1068},"2026-05-15",72.38,72.87,71.58,1011900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":975,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",74.43,74.91,72.46,72.47,-1.36,787500,{"date":1079,"open":1080,"high":1073,"low":1081,"close":1082,"change":1083,"percent_change":298,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",74.54,73.72,73.83,-0.41,1044100,{"date":1086,"open":591,"high":1087,"low":1088,"close":1089,"change":269,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",74.62,72.81,74.24,-0.54,719600,{"date":1093,"open":1094,"high":1003,"low":1095,"close":1096,"change":130,"percent_change":726,"volume":1097,"transactions":9,"vwap":1096},"2026-05-11",74.28,73.019997,74.64,758700,{"date":1099,"open":478,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",74.46,73.18,73.65,-0.04,-0.05,858700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":370,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",76.19,76.93,73.52,73.69,-2.71,1468100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",77.68,78.38,75.7,75.74,-1.55,-2.01,1407100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":716,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-05",77.14,78.25,76.25,77.29,0.74,1028300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":317,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-04",78.9,79.050003,75.35,76.72,-1.04,1499700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",75.27,77.57,74.18,77.53,4.44,6.07,2628000,{"date":1149,"open":1150,"high":541,"low":1151,"close":1152,"change":622,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",70.76,70.38,73.089996,3.79,1980900,{"date":1156,"open":1157,"high":1066,"low":1158,"close":630,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":630},"2026-04-29",72.15,69.91,-1.21,-1.69,1040300,{"date":1163,"open":905,"high":905,"low":741,"close":1164,"change":1165,"percent_change":471,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",71.63,-0.48,826800,{"date":1168,"open":407,"high":551,"low":1058,"close":1059,"change":25,"percent_change":604,"volume":1169,"transactions":9,"vwap":1059},"2026-04-27",1291600,{"date":1171,"open":897,"high":1172,"low":1173,"close":1174,"change":915,"percent_change":25,"volume":1175,"transactions":9,"vwap":1174},"2026-04-24",72.97,71.27,72,1161500,{"date":1177,"open":1178,"high":1067,"low":1044,"close":1179,"change":258,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",72.57,71.92,-0.84,821500,{"date":1183,"open":580,"high":533,"low":882,"close":1184,"change":24,"percent_change":852,"volume":1185,"transactions":9,"vwap":1184},"2026-04-22",72.53,1144200,{"date":1187,"open":1188,"high":1027,"low":1189,"close":1074,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1074},"2026-04-21",73.66,72.059998,-1.18,-1.6,1006700,{"date":1194,"open":449,"high":1195,"low":449,"close":593,"change":535,"percent_change":1196,"volume":1197,"transactions":9,"vwap":593},"2026-04-20",74.26,-0.19,803200,{"date":1199,"open":1200,"high":1072,"low":1201,"close":490,"change":1202,"percent_change":390,"volume":1203,"transactions":9,"vwap":490},"2026-04-17",72.4,72.13,0.43,1816000,{"date":1205,"open":522,"high":544,"low":1206,"close":611,"change":1207,"percent_change":193,"volume":1208,"transactions":9,"vwap":611},"2026-04-16",72.089996,0.6,1096500,{"date":1210,"open":603,"high":1211,"low":849,"close":1212,"change":1137,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-15",73.6,72.75,-1.41,1540300,{"date":1216,"open":1217,"high":1217,"low":460,"close":501,"change":583,"percent_change":584,"volume":1218,"transactions":9,"vwap":501},"2026-04-14",75.59,1861900,{"date":1220,"open":1221,"high":572,"low":407,"close":1222,"change":92,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-13",74.23,74.010002,-0.32,1024300,{"date":1226,"open":1036,"high":1227,"low":880,"close":1228,"change":1229,"percent_change":85,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",74.78,74.25,1.54,825100,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":706,"volume":1237,"transactions":9,"vwap":1235},"2026-04-09",74.6,71.9,72.71,-1.56,1557800,{"date":1239,"open":1240,"high":1241,"low":1152,"close":1242,"change":452,"percent_change":453,"volume":1243,"transactions":9,"vwap":1242},"2026-04-08",76,76.16,74.27,1926100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":542,"change":463,"percent_change":1249,"volume":1250,"transactions":9,"vwap":542},"2026-04-07",74.3,75.089996,72.89,1.72,1149600,{"date":1252,"open":1100,"high":1003,"low":562,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",73.29,-1.78,-2.37,1059000,{"date":1258,"open":974,"high":1259,"low":1260,"close":1261,"change":612,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",76.74,73.98,75.07,-0.98,1088000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":471,"volume":1271,"transactions":9,"vwap":1269},"2026-04-01",76.53,77.77,75.77,75.81,-0.51,1738300,{"date":1273,"open":593,"high":1274,"low":593,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-31",76.4,76.32,3.77,5.2,2040600,{"date":1280,"open":897,"high":1281,"low":1282,"close":1283,"change":573,"percent_change":923,"volume":1284,"transactions":9,"vwap":1283},"2026-03-30",73.96,71.66,72.55,2350300,{"date":1286,"open":417,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-27",72.52,70.85,71.2,-1.3,-1.79,1581500,{"date":1294,"open":1295,"high":1296,"low":1151,"close":1297,"change":1298,"percent_change":1229,"volume":1299,"transactions":9,"vwap":1297},"2026-03-26",70.53,72.59,72.5,1.1,1293100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",70.55,71.64,70.029999,71.4,1.45,2.07,994200,{"date":1310,"open":663,"high":1311,"low":1312,"close":642,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":642},"2026-03-24",70.69,67.11,1.94,2.85,1010600,{"date":1317,"open":245,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-23",68.88,66.7,68.010002,2.68,4.1,1384100,{"date":1325,"open":821,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",69.17,64.59,65.33,-3.43,-4.99,5098200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":583,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",67.88,68.89,67.18,68.76,-0.15,2083100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":805,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":805},"2026-03-18",71,71.7,68.85,-2.36,-3.31,2245100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1173,"change":555,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1173},"2026-03-17",70.27,72.19,69.64,2.44,1397100,{"date":1356,"open":1357,"high":367,"low":1358,"close":858,"change":1359,"percent_change":674,"volume":1360,"transactions":9,"vwap":858},"2026-03-16",69.6,69.51,0.32,1436500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-13",71.47,72.28,69.18,69.25,-1.34,-1.9,1626900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-12",67.67,70.78,66.36,70.59,2.87,4.24,3002600,{"date":1380,"open":850,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",69.54,67.059998,67.72,-1.5,-2.17,1562200,{"date":1388,"open":1389,"high":1033,"low":772,"close":1390,"change":453,"percent_change":298,"volume":1391,"transactions":9,"vwap":1390},"2026-03-10",70.050003,69.22,1596500,{"date":1393,"open":1394,"high":628,"low":338,"close":1357,"change":883,"percent_change":1137,"volume":1395,"transactions":9,"vwap":1357},"2026-03-09",69.3,2370500,{"date":1397,"open":1288,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-06",71.54,69.2,70.33,-1.85,-2.56,1257300,{"date":1405,"open":1406,"high":1407,"low":416,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-05",73.45,75.34,72.18,-1.27,-1.73,1526100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1406,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1406},"2026-03-04",75.18,73.13,-0.71,-0.96,1404000,{"date":1420,"open":468,"high":542,"low":1421,"close":1422,"change":328,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",71.31,74.16,-1.49,1618400,{"date":1426,"open":1427,"high":1240,"low":1428,"close":914,"change":1429,"percent_change":584,"volume":1430,"transactions":9,"vwap":914},"2026-03-02",74.089996,71.59,-0.23,1732800,{"date":1432,"open":1427,"high":1433,"low":509,"close":982,"change":1434,"percent_change":715,"volume":1435,"transactions":9,"vwap":982},"2026-02-27",75.76,0.29,1231100,{"date":1437,"open":1438,"high":1439,"low":1427,"close":922,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":922},"2026-02-26",76.019997,76.99,-0.25,-0.33,1235300,{"date":1444,"open":1445,"high":1446,"low":1026,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",77.28,78.07,75.47,-1.65,-2.14,1257100,{"date":1452,"open":1453,"high":1454,"low":1274,"close":981,"change":1455,"percent_change":115,"volume":1456,"transactions":9,"vwap":981},"2026-02-24",76.84,77.98,0.55,1111600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-23",78.019997,79.099998,75.9,76.57,-2.59,-3.27,1324700,{"date":1467,"open":1267,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-20",79.79,76.92,79.16,1.14,1.46,1375600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1459,"change":1479,"percent_change":1053,"volume":1480,"transactions":9,"vwap":1459},"2026-02-19",79.54,80.3,77.26,-2.24,1558300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1306,"volume":1488,"transactions":9,"vwap":1486},"2026-02-18",79.73,81.14,79.46,80.26,1.15,1502200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":523,"percent_change":1159,"volume":1495,"transactions":9,"vwap":1494},"2026-02-17",80.29,80.35,78.61,79.11,1155400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1021,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-13",79.52,80.87,79.36,80.080002,0.34,1453700,{"date":1505,"open":1506,"high":29,"low":1507,"close":1508,"change":1120,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-12",81.23,79.27,79.81,-1.91,1586900,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-11",80.69,82.88,81.36,0.77,0.96,1530900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-10",78.4,81.82,78.36,80.59,2.21,2.82,2245900,{"date":1529,"open":1445,"high":1530,"low":1531,"close":1117,"change":1532,"percent_change":554,"volume":1533,"transactions":9,"vwap":1117},"2026-02-09",78.78,76.64,0.95,1663800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":573,"percent_change":822,"volume":1540,"transactions":9,"vwap":1539},"2026-02-06",76.5,78.099998,76.39,77.43,1305000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":967,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",78.089996,78.49,75.080002,76.080002,-3.07,1897200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1544,"change":924,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1544},"2026-02-04",76.7,79.31,76.22,3.41,3302600,{"date":1557,"open":1174,"high":1558,"low":864,"close":1461,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1461},"2026-02-03",76.11,4.42,6.18,3762600,{"date":1563,"open":725,"high":1564,"low":722,"close":1565,"change":513,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-02",72.26,71.48,3.12,2252900,{"date":1569,"open":1570,"high":1066,"low":1043,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",70.47,69.32,0.33,0.48,3977700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":725,"change":1103,"percent_change":1580,"volume":1581,"transactions":9,"vwap":725},"2026-01-29",69.72,70.7,67.51,-0.06,2278200,{"date":1583,"open":1584,"high":1585,"low":673,"close":813,"change":25,"percent_change":830,"volume":1586,"transactions":9,"vwap":813},"2026-01-28",69.71,70,2323500,{"date":1588,"open":1318,"high":672,"low":368,"close":1589,"change":767,"percent_change":359,"volume":1590,"transactions":9,"vwap":1589},"2026-01-27",68.92,1697900,{"date":1592,"open":1593,"high":1593,"low":781,"close":1335,"change":57,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1335},"2026-01-26",69.28,0.26,1442600,{"date":1597,"open":781,"high":1035,"low":1052,"close":756,"change":92,"percent_change":1598,"volume":1599,"transactions":9,"vwap":756},"2026-01-23",-0.35,1060400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1532,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",68.62,69.67,68.17,68.95,0.65,1390400,{"date":1609,"open":1610,"high":1611,"low":841,"close":368,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":368},"2026-01-21",67.22,68.47,2.11,3.19,1639800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":257,"change":874,"percent_change":1620,"volume":1621,"transactions":9,"vwap":257},"2026-01-20",67.2,67.38,65.37,-3.61,1986700,{"date":1623,"open":1624,"high":1399,"low":790,"close":1625,"change":1236,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-16",69.010002,68.67,-2.22,1284700,{"date":1629,"open":1630,"high":866,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-15",69.88,68.65,70.23,0.94,1.36,1230400,{"date":1637,"open":1638,"high":1639,"low":763,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-14",68.5,69.83,69.29,1.22,1.79,1587300,{"date":1645,"open":650,"high":750,"low":782,"close":790,"change":1441,"percent_change":1165,"volume":1646,"transactions":9,"vwap":790},"2026-01-13",1045000,{"date":1648,"open":369,"high":347,"low":782,"close":1649,"change":775,"percent_change":685,"volume":1650,"transactions":9,"vwap":1649},"2026-01-12",68.4,1280100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1337,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1337},"2026-01-09",68.61,68.94,67.55,-0.02,-0.03,1365400,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-08",65.51,70.31,68.78,2.53,3.82,2318100,{"date":1668,"open":1604,"high":1638,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-07",65.83,66.25,-2.07,-3.03,1925700,{"date":1675,"open":1676,"high":358,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-06",64.52,64.47,68.32,3.57,5.51,2609700,{"date":1683,"open":1684,"high":225,"low":1684,"close":1685,"change":493,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-05",64.080002,64.75,0.64,1467800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":891,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-02",64.21,64.55,63.31,64.34,0.8,809400,{"date":1697,"open":1698,"high":1327,"low":1699,"close":1700,"change":237,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-31",63.96,63.57,63.83,-0.78,1031900,{"date":1704,"open":1699,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1517,"volume":1709,"transactions":9,"vwap":1707},"2025-12-30",64.44,63.48,64.33,0.61,838100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":171,"percent_change":792,"volume":1716,"transactions":9,"vwap":1715},"2025-12-29",63.53,64,63.029999,63.72,940600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":42,"percent_change":64,"volume":1723,"transactions":9,"vwap":1722},"2025-12-26",62.8,63.59,62.58,63.52,731800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":890,"percent_change":390,"volume":1730,"transactions":9,"vwap":1729},"2025-12-24",62.49,62.99,62.42,62.86,403900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1726,"change":1701,"percent_change":318,"volume":1256,"transactions":9,"vwap":1726},"2025-12-23",63.4,63.68,62.26,{"date":1737,"open":1738,"high":1690,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-22",63.99,63.0099983,63.27,-0.29,-0.46,1411600,{"date":1745,"open":1746,"high":1747,"low":1729,"close":1748,"change":431,"percent_change":472,"volume":1749,"transactions":9,"vwap":1748},"2025-12-19",62.9,63.84,63.56,2608500,{"date":1751,"open":1752,"high":20,"low":1753,"close":1754,"change":1755,"percent_change":1502,"volume":1756,"transactions":9,"vwap":1754},"2025-12-18",63.8,63.71,64.15,0.22,1108200,{"date":1758,"open":1748,"high":1759,"low":1733,"close":1760,"change":696,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-17",65.25,63.93,0.44,1792900,{"date":1764,"open":1752,"high":1765,"low":1733,"close":1766,"change":584,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-16",64.62,63.65,-0.47,2403900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-15",64.58,64.69,62.98,63.95,-1.17,-1.8,1966800,{"date":1779,"open":1780,"high":1781,"low":1685,"close":326,"change":226,"percent_change":1782,"volume":1783,"transactions":9,"vwap":326},"2025-12-12",65.84,66.099998,-1.09,2200500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1780,"change":166,"percent_change":573,"volume":1789,"transactions":9,"vwap":1780},"2025-12-11",64.57,65.98,64.5,2138300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-10",61.25,65.080002,61.09,64.96,3.75,6.13,2018500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1694,"percent_change":867,"volume":1805,"transactions":9,"vwap":1804},"2025-12-09",60.29,61.99,60.2,61.21,2096200,{"date":1807,"open":1808,"high":1808,"low":1803,"close":1809,"change":328,"percent_change":503,"volume":1810,"transactions":9,"vwap":1809},"2025-12-08",61.53,60.41,1708300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1808,"change":50,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2025-12-05",61.33,62.84,60.81,1.43,1657100,{"date":1819,"open":1820,"high":1821,"low":1801,"close":1822,"change":215,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",61.67,61.81,60.66,-1.48,1552000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1532,"volume":1832,"transactions":9,"vwap":1830},"2025-12-03",60.74,62.2,60.35,61.57,0.58,1797500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1417,"percent_change":1120,"volume":1839,"transactions":9,"vwap":1838},"2025-12-02",62.16,62.6,58.8,60.99,2750900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-01",61.55,63.040001,61.52,61.95,-0.13,-0.21,1692400,{"date":1850,"open":1792,"high":1735,"low":1792,"close":1851,"change":1852,"percent_change":1634,"volume":1853,"transactions":9,"vwap":1851},"2025-11-28",62.080002,0.83,520100,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1792,"change":125,"percent_change":808,"volume":1858,"transactions":9,"vwap":1792},"2025-11-26",60.37,61.74,1467500,{"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":91,"percent_change":1367,"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":30,"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":643,"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":766,"percent_change":767,"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":1773,"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":766,"volume":1939,"transactions":9,"vwap":1937},"2025-11-12",61,61.68,60.71,60.94,0.01,1201800,{"date":1941,"open":1842,"high":1942,"low":1943,"close":1944,"change":289,"percent_change":1262,"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":1808,"change":696,"percent_change":674,"volume":1950,"transactions":9,"vwap":1808},"2025-11-10",61.5,61.77,1893800,{"date":1952,"open":1953,"high":1954,"low":1879,"close":1792,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1792},"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":1255,"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":1794,"change":120,"percent_change":1831,"volume":1969,"transactions":9,"vwap":1794},"2025-11-05",60.63,61.92,60.14,2783600,{"date":1971,"open":1972,"high":1842,"low":1973,"close":1827,"change":1314,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1827},"2025-11-04",58.87,56.75,4.92,5374600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":340,"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":1441,"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":1076,"percent_change":563,"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":1738,"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":1249,"volume":2020,"transactions":9,"vwap":2018},"2025-10-27",63.19,64.17,63.02,63.78,1.08,1919300,{"date":2022,"open":1720,"high":1766,"low":2023,"close":2024,"change":453,"percent_change":289,"volume":2025,"transactions":9,"vwap":2024},"2025-10-24",62.59,62.7,1259600,{"date":2027,"open":2028,"high":1760,"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":1708,"percent_change":130,"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":1594,"percent_change":389,"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":1270,"percent_change":1180,"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":76,"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":1573,"percent_change":1694,"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":1290,"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":2111,"percent_change":1656,"volume":2112,"transactions":9,"vwap":2110},"2025-10-08",62.34,-0.01,981000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":502,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-07",63.89,64.22,61.9,62.35,-2.15,1347200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1715,"change":2126,"percent_change":1165,"volume":2127,"transactions":9,"vwap":1715},"2025-10-06",64.16,64.56,63.43,-0.31,1366700,{"date":2129,"open":2130,"high":20,"low":2131,"close":2132,"change":145,"percent_change":776,"volume":2133,"transactions":9,"vwap":2132},"2025-10-03",64.23,63.55,64.029999,1453000,{"date":2135,"open":1828,"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":1835,"high":2144,"low":2072,"close":2145,"change":1782,"percent_change":1410,"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":715,"percent_change":758,"volume":2152,"transactions":9,"vwap":2151},"2025-09-30",62.32,61.82,63.049999,1449200,{"date":2154,"open":2155,"high":2156,"low":1735,"close":2157,"change":1104,"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":1691,"high":2178,"low":2179,"close":1700,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1700},"2025-09-24",65,63.75,-0.44,-0.68,866000,{"date":2184,"open":2185,"high":191,"low":2016,"close":2186,"change":2158,"percent_change":643,"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":686,"percent_change":1775,"volume":2193,"transactions":9,"vwap":2192},"2025-09-22",65.019997,63.92,64.35,1944000,{"date":2195,"open":2196,"high":245,"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":1618,"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":1649,"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":1121,"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":671,"change":410,"percent_change":2245,"volume":2246,"transactions":9,"vwap":671},"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":1290,"percent_change":483,"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":815,"change":2264,"percent_change":1429,"volume":2265,"transactions":9,"vwap":815},"2025-09-08",69.19,-0.16,1788600,{"date":2267,"open":1624,"high":866,"low":368,"close":2268,"change":674,"percent_change":161,"volume":2269,"transactions":9,"vwap":2268},"2025-09-05",69.059998,1172200,{"date":2271,"open":2272,"high":1602,"low":2273,"close":743,"change":2274,"percent_change":1012,"volume":2275,"transactions":9,"vwap":743},"2025-09-04",67.43,66.66,1.03,786900,{"date":2277,"open":2278,"high":2279,"low":2280,"close":783,"change":1401,"percent_change":908,"volume":2281,"transactions":9,"vwap":783},"2025-09-03",68.8,69.61,67.44,1205800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":472,"percent_change":524,"volume":2288,"transactions":9,"vwap":2287},"2025-09-02",69.26,69.7,68.41,69.42,1358800,{"date":2290,"open":2291,"high":2292,"low":873,"close":2293,"change":513,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-29",70.43,70.63,70.34,3.17,1777500,{"date":2297,"open":2298,"high":1366,"low":2299,"close":2244,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2244},"2025-08-28",69.089996,67.39,-0.65,-0.94,1269300,{"date":2304,"open":2305,"high":2306,"low":814,"close":806,"change":785,"percent_change":2307,"volume":2308,"transactions":9,"vwap":806},"2025-08-27",67.89,69.41,0.79,1028800,{"date":2310,"open":2311,"high":2312,"low":704,"close":2313,"change":644,"percent_change":1440,"volume":2314,"transactions":9,"vwap":2313},"2025-08-26",68.31,68.57,68.29,1252700,{"date":2316,"open":872,"high":2317,"low":1320,"close":650,"change":1262,"percent_change":1213,"volume":2318,"transactions":9,"vwap":650},"2025-08-25",69.39,1105200,{"date":2320,"open":2321,"high":2322,"low":1374,"close":2323,"change":2324,"percent_change":1277,"volume":2325,"transactions":9,"vwap":2323},"2025-08-22",66.61,69.82,69.44,3.43,1397300,{"date":2327,"open":1781,"high":2226,"low":2328,"close":2329,"change":258,"percent_change":472,"volume":2330,"transactions":9,"vwap":2329},"2025-08-21",65.63,66.010002,931300,{"date":2332,"open":2333,"high":733,"low":2334,"close":2335,"change":2336,"percent_change":1846,"volume":2337,"transactions":9,"vwap":2335},"2025-08-20",66.55,66.18,66.62,-0.09,990700,{"date":2339,"open":2340,"high":2341,"low":828,"close":2342,"change":1532,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-19",66.050003,67.35,66.71,1.44,1090900,{"date":2346,"open":2347,"high":2211,"low":2348,"close":2349,"change":171,"percent_change":792,"volume":2350,"transactions":9,"vwap":2349},"2025-08-18",65.41,65.26,65.76,1200400,{"date":2352,"open":267,"high":733,"low":256,"close":2353,"change":1180,"percent_change":1409,"volume":2354,"transactions":9,"vwap":2353},"2025-08-15",65.56,1414100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":324,"change":1338,"percent_change":1429,"volume":2360,"transactions":9,"vwap":324},"2025-08-14",65.46,66.56,64.74,1613900,{"date":2362,"open":2363,"high":2203,"low":2363,"close":2333,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2333},"2025-08-13",63.34,3.13,4.94,2047400,{"date":2368,"open":2163,"high":2132,"low":2163,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-12",63.42,2.35,3.85,2029400,{"date":2374,"open":2375,"high":1836,"low":2376,"close":2377,"change":298,"percent_change":1062,"volume":2378,"transactions":9,"vwap":2377},"2025-08-11",61.73,60.72,61.07,1616500,{"date":2380,"open":2052,"high":2381,"low":1934,"close":2382,"change":120,"percent_change":716,"volume":2383,"transactions":9,"vwap":2382},"2025-08-08",62,61.62,1246600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":1862,"change":120,"percent_change":716,"volume":2389,"transactions":9,"vwap":1862},"2025-08-07",61.94,62.43,60.76,1566000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":1927,"change":1767,"percent_change":2238,"volume":2395,"transactions":9,"vwap":1927},"2025-08-06",61.63,62.029999,60.9,1617200,{"date":2397,"open":2382,"high":2398,"low":2388,"close":2399,"change":1708,"percent_change":178,"volume":2400,"transactions":9,"vwap":2399},"2025-08-05",62.44,61.39,2356600,{"date":2402,"open":2086,"high":2392,"low":2088,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-04",60.78,1.99,3.38,4178300,{"date":2408,"open":2156,"high":1752,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-01",56.78,58.79,-13.82,-19.03,7421600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":328,"volume":2421,"transactions":9,"vwap":2419},"2025-07-31",72.73,73.37,72.07,72.61,-0.82,4442100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1255,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-30",75.25,75.69,73.099998,73.43,-3.13,1442100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":215,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-29",76.71,76.75,75.6,75.8,-1.19,955600,{"date":2439,"open":2440,"high":2441,"low":1266,"close":2432,"change":1191,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2432},"2025-07-28",78,78.53,-2.04,969200,{"date":2445,"open":1144,"high":1117,"low":2433,"close":2446,"change":2447,"percent_change":1029,"volume":2448,"transactions":9,"vwap":2446},"2025-07-25",78.31,0.98,1801000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":976,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-24",78.62,79,76.63,77.33,-3.01,1670900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":1483,"change":42,"percent_change":1852,"volume":2462,"transactions":9,"vwap":1483},"2025-07-23",80.16,80.53,79.44,778700,{"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":268,"percent_change":1598,"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":1125,"close":2481,"change":1742,"percent_change":431,"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":42,"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":1553,"close":2495,"change":389,"percent_change":785,"volume":2496,"transactions":9,"vwap":2495},"2025-07-16",77.010002,77.78,77.55,1032900,{"date":2498,"open":1498,"high":2499,"low":2500,"close":912,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":912},"2025-07-15",79.55,77.089996,-1.81,-2.29,1150900,{"date":2505,"open":2506,"high":2507,"low":2446,"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":1486,"high":2514,"low":2515,"close":1486,"change":1290,"percent_change":939,"volume":2516,"transactions":9,"vwap":1486},"2025-07-11",80.68,79.63,818500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":194,"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":1476,"close":2528,"change":1338,"percent_change":1196,"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":2452,"high":2540,"low":1142,"close":2541,"change":524,"percent_change":1448,"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":1598,"percent_change":2180,"volume":2549,"transactions":9,"vwap":2548},"2025-07-03",79.64,80.25,79.25,79.57,798000,{"date":2551,"open":1494,"high":2552,"low":2485,"close":2553,"change":1249,"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":1120,"percent_change":2199,"volume":2571,"transactions":9,"vwap":2570},"2025-06-30",75.61,76.13,74.58,74.66,4142400,{"date":2573,"open":995,"high":2533,"low":913,"close":2574,"change":360,"percent_change":915,"volume":2575,"transactions":9,"vwap":2574},"2025-06-27",76.21,4120700,{"date":2577,"open":1551,"high":2578,"low":2579,"close":2580,"change":696,"percent_change":890,"volume":2581,"transactions":9,"vwap":2580},"2025-06-26",77.040001,75.99,76.15,1482400,{"date":2583,"open":2584,"high":2585,"low":1217,"close":996,"change":431,"percent_change":2238,"volume":2586,"transactions":9,"vwap":996},"2025-06-25",76.18,76.35,1274400,{"date":2588,"open":2589,"high":2590,"low":2567,"close":2591,"change":1306,"percent_change":751,"volume":2592,"transactions":9,"vwap":2591},"2025-06-24",75.72,77.34,76.46,1707600,{"date":2594,"open":1102,"high":2595,"low":1172,"close":1017,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1017},"2025-06-23",75.15,0.76,1.02,1659000,{"date":2600,"open":1261,"high":2601,"low":2602,"close":1228,"change":1742,"percent_change":2603,"volume":2604,"transactions":9,"vwap":1228},"2025-06-20",75.13,73.75,-0.62,3269500,{"date":2606,"open":966,"high":2607,"low":2608,"close":2609,"change":1742,"percent_change":258,"volume":2610,"transactions":9,"vwap":2609},"2025-06-18",75.88,74.53,74.71,1363800,{"date":2612,"open":2613,"high":1136,"low":2595,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-17",76.49,75.17,-1.87,-2.43,1439800,{"date":2619,"open":2476,"high":2620,"low":2621,"close":2578,"change":2489,"percent_change":2060,"volume":2622,"transactions":9,"vwap":2578},"2025-06-16",77.65,76.050003,1596900,{"date":2624,"open":2578,"high":2625,"low":2626,"close":1108,"change":1912,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1108},"2025-06-13",78.45,76.010002,-3.5,1688100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1782,"percent_change":1076,"volume":2635,"transactions":9,"vwap":2634},"2025-06-12",79.21,79.69,78.51,78.95,1460500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":318,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-11",81.57,81.79,79.78,80.040001,-1.51,1327900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":867,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-10",80.42,81.72,80.14,81.27,1.65,1417600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2552,"change":2060,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2552},"2025-06-09",80.010002,80.96,78.76,1.42,1606900,{"date":2660,"open":2661,"high":2506,"low":2662,"close":2663,"change":2664,"percent_change":125,"volume":2665,"transactions":9,"vwap":2663},"2025-06-06",79.29,78.17,78.83,0.49,1941900,{"date":2667,"open":2668,"high":2638,"low":1454,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-05",81.21,78.34,-2.49,-3.08,2529700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":890,"percent_change":674,"volume":2679,"transactions":9,"vwap":2678},"2025-06-04",80.51,81.059998,80.12,80.83,1590200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2370,"volume":2687,"transactions":9,"vwap":2685},"2025-06-03",78.67,81.19,77.42,80.46,1.85,2261200,{"date":2689,"open":2690,"high":2691,"low":2465,"close":1493,"change":2692,"percent_change":792,"volume":2693,"transactions":9,"vwap":1493},"2025-06-02",78.3,78.88,0.24,3095900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2533,"change":2428,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2533},"2025-05-30",81,81.35,77.67,-3.84,9704200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1606,"volume":2708,"transactions":9,"vwap":2706},"2025-05-29",81.81,81.88,80.61,81.5,0.53,1406800,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1384,"percent_change":503,"volume":2715,"transactions":9,"vwap":2714},"2025-05-28",82.66,82.78,80.71,80.97,1838900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":751,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-27",81.76,82.83,81.16,82.47,2.4,1872600,{"date":2725,"open":2641,"high":2726,"low":1476,"close":2727,"change":2420,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-23",80.79,80.54,-1.01,1056500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":1515,"change":643,"percent_change":1338,"volume":2735,"transactions":9,"vwap":1515},"2025-05-22",81.24,81.87,80.4,1200900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-21",81.39,82.39,80.55,81.48,-0.87,-1.06,1255400,{"date":2746,"open":2747,"high":2748,"low":2704,"close":2749,"change":595,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-20",82.41,82.71,82.35,0.23,1021800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2010,"percent_change":1270,"volume":2758,"transactions":9,"vwap":2757},"2025-05-19",80.88,82.2,80.57,82.16,1412300,{"date":2760,"open":2761,"high":2762,"low":2460,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-16",81.029999,82.6,82.58,1.33,1.64,1162700,{"date":2768,"open":2521,"high":2769,"low":2770,"close":2771,"change":1761,"percent_change":785,"volume":2772,"transactions":9,"vwap":2771},"2025-05-15",81.42,79.56,81.25,1582600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":899,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-14",81.64,82.059998,80.13,80.81,-1.92,1576000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2739,"change":453,"percent_change":1742,"volume":2786,"transactions":9,"vwap":2739},"2025-05-13",82.69,83.61,82.26,2018700,{"date":2788,"open":2789,"high":181,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-12",81.7,81.11,82.77,5.27,6.8,1887100,{"date":2796,"open":2797,"high":2798,"low":2475,"close":2799,"change":2800,"percent_change":360,"volume":2801,"transactions":9,"vwap":2799},"2025-05-09",77.9,78.66,77.5,0.05,1198100,{"date":2803,"open":2585,"high":2486,"low":996,"close":2804,"change":99,"percent_change":633,"volume":2805,"transactions":9,"vwap":2804},"2025-05-08",77.45,1556800,{"date":2807,"open":1011,"high":1553,"low":2808,"close":1141,"change":2420,"percent_change":227,"volume":2809,"transactions":9,"vwap":1141},"2025-05-07",74.86,1561500,{"date":2811,"open":2812,"high":2493,"low":1433,"close":2813,"change":1846,"percent_change":644,"volume":2814,"transactions":9,"vwap":2813},"2025-05-06",75.79,76.089996,967000,{"date":2816,"open":2817,"high":2818,"low":1558,"close":1553,"change":2819,"percent_change":940,"volume":2820,"transactions":9,"vwap":1553},"2025-05-05",77.18,77.95,-1.7,1187500,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":555,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-05-02",77.73,78.59,76.65,77.92,2.23,1546200,{"date":2830,"open":2831,"high":2832,"low":2833,"close":1553,"change":1701,"percent_change":2728,"volume":2834,"transactions":9,"vwap":1553},"2025-05-01",77.099998,77.62,76.14,1341700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2596,"percent_change":178,"volume":2841,"transactions":9,"vwap":2840},"2025-04-30",75.050003,77.21,74.82,77,1488400,{"date":2843,"open":914,"high":1136,"low":2844,"close":2845,"change":2707,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-04-29",74.87,76.24,0.7,1643700,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1846,"percent_change":644,"volume":2854,"transactions":9,"vwap":2853},"2025-04-28",75.62,77.11,74.8,75.71,1800500,{"date":2856,"open":1125,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-04-25",78.47,75.33,75.84,-4.98,-6.16,2158800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":279,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-04-24",79.080002,81.099998,78.46,80.82,2.51,1806600,{"date":185,"open":2872,"high":2873,"low":2690,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},81.77,82.99,78.84,-2.93,-3.58,1510500]