[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NGVT":3,"homepage-market-summary":30,"stock-historical-NGVT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NGVT","2026-10-06",{"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},"Ingevity Corporation","NYSE",null,"CHEMICALS & ALLIED PRODUCTS","Ingevity Corp is a chemical manufacturer based in the United States. It conducts its operations through three segments, namely Performance Chemicals, Advanced Polymer Technologies, and Performance Materials. The bulk of its revenue is generated by the Performance Chemicals segment which deals with the manufacture and sale of specialty chemicals that find their use in a range of processes such as asphalt paving, oil exploration and production, agrochemicals, adhesives, lubricants, and publication inks. The Performance Materials segment, on the other hand, focuses on automotive carbon products used in automobiles. The Advanced Polymer Technologies segment produces caprolactone and caprolactone-based specialty polymers. The company generates the majority of its revenue from North America.","1,500","North Charleston, SC",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.8,73.8,72.2,73.14,-0.34,-0.46,211639.808565,8001,72.7373,79.29,45.85,284433.3335989721,80.6,2622,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},30.86,276489,100918666.733342,121.61,"2025-04-24",[184,185,195,206,215,225,235,246,257,267,277,288,299,309,319,330,340,350,361,372,383,393,404,414,423,434,445,453,463,471,479,489,500,511,521,531,542,553,563,574,585,595,603,613,624,635,645,655,666,676,687,698,709,720,731,740,750,759,767,775,784,791,799,807,813,820,828,836,843,850,857,865,873,881,890,898,904,912,918,926,932,941,947,955,964,972,981,988,995,1002,1010,1016,1023,1029,1038,1046,1054,1063,1070,1079,1087,1092,1100,1109,1116,1124,1131,1137,1144,1151,1158,1164,1173,1178,1186,1192,1199,1207,1212,1220,1227,1235,1241,1247,1253,1258,1265,1273,1280,1288,1293,1300,1307,1314,1319,1326,1332,1341,1349,1356,1365,1371,1380,1388,1395,1403,1410,1419,1427,1434,1440,1448,1455,1462,1467,1474,1479,1486,1492,1500,1506,1514,1521,1528,1535,1540,1545,1552,1558,1563,1571,1578,1585,1592,1598,1607,1612,1619,1625,1631,1638,1644,1649,1655,1661,1667,1674,1682,1689,1697,1703,1710,1717,1725,1731,1739,1746,1752,1759,1767,1774,1781,1789,1797,1802,1810,1819,1827,1834,1840,1849,1856,1864,1870,1878,1884,1892,1901,1909,1918,1927,1935,1944,1951,1959,1965,1972,1980,1987,1996,2005,2013,2019,2024,2028,2036,2044,2051,2059,2066,2074,2082,2089,2096,2102,2109,2115,2122,2129,2135,2142,2151,2159,2166,2172,2180,2186,2192,2197,2205,2212,2218,2224,2232,2240,2246,2252,2258,2265,2271,2278,2286,2292,2297,2304,2311,2317,2324,2330,2336,2342,2350,2359,2366,2373,2380,2388,2392,2397,2403,2408,2415,2422,2428,2435,2442,2449,2455,2464,2472,2479,2484,2490,2497,2506,2511,2516,2524,2531,2539,2547,2552,2557,2564,2571,2579,2586,2593,2600,2606,2614,2621,2628,2635,2643,2649,2657,2664,2670,2676,2683,2691,2698,2705,2711,2717,2724,2729,2736,2742,2749,2755,2761,2768,2773,2780,2788,2793,2800,2805,2810,2817,2823,2832,2837,2844,2852,2861,2867,2874,2880,2885,2892,2899,2905],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",71.81,73.4,71.26,0.73,1.01,297840.489447,7031,73.0445,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",72.28,73.65,72.0354,72.41,1.32,1.86,178600.106263,5054,72.8196,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":81,"percent_change":46,"volume":212,"transactions":213,"vwap":214},"2026-10-01",69.83,71.855,68.6,71.09,274328.917598,8016,70.9312,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",71.42,69.81,70.75,-0.31,-0.44,406178.058887,8324,70.8439,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",73.18,70.82,71.06,-1.68,-2.31,260199.514294,5859,71.4509,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",72.12,73.29,71.58,72.74,-0.26,-0.36,230621.404102,7754,72.7167,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",72.47,73.49,71.83,73,1.21,1.69,242286.813934,6709,72.9444,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":152,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",71.16,72.03,70.6744,71.79,0.06,194821.733838,6024,71.6585,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":46,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",70.72,72.11,69.75,71.75,0.67,224610.568877,6848,71.3975,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",70.13,71.68,69.36,71.27,2.31,3.35,291203.777819,7649,71.1007,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",68.79,69.56,67.715,68.96,0.76,1.11,226396.417599,7077,68.9217,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":82,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",67.86,68.35,66.43,68.2,0.21,822164.551387,7056,68.0727,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":112,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",69.62,69.73,67.65,68.06,-0.25,264644.210774,7979,68.1921,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",68.44,69.4171,67.73,68.23,0.39,0.57,198815.52992,7279,68.4477,{"date":331,"open":332,"high":293,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",68.45,67.54,67.84,-0.41,-0.6,172315.887833,5888,67.9324,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",68.58,67.3,68.25,-1.16,-1.67,341154.090008,9083,67.9918,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",68.18,70.2,67.8,69.41,2.28,3.4,246724.600255,6112,69.3071,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",67.24,67.885,66.57,67.13,-0.97,-1.42,318457.367448,7097,67.1515,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",69.28,69.605,67.75,68.1,-1.05,-1.52,176121.559518,6131,68.202,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",70.68,69.065,69.15,-1.39,-1.97,189668.928156,6813,69.3809,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",69.42,70.84,69.345,70.54,0.71,1.02,163557.491444,5831,70.2678,{"date":405,"open":406,"high":407,"low":408,"close":208,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",69.77,70.11,67.28,0.86,1.25,292711.087257,6951,69.495,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":137,"percent_change":273,"volume":420,"transactions":421,"vwap":422},"2026-09-02",69.04,71.41,68.935,68.97,240793.702591,8095,69.6831,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",68.57,68.75,67.46,68.51,-0.78,-1.13,217902.387781,7252,68.2889,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",69.11,69.67,68.285,69.29,-0.14,-0.2,292957.454974,7041,69.1539,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":220,"percent_change":221,"volume":450,"transactions":451,"vwap":452},"2026-08-28",70.38,68.74,69.43,214389.680696,7714,69.301,{"date":454,"open":293,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",70.28,68.24,69.74,0.18,0.26,183945.789224,12664,69.6547,{"date":464,"open":465,"high":466,"low":467,"close":291,"change":96,"percent_change":88,"volume":468,"transactions":469,"vwap":470},"2026-08-26",69.37,69.84,69.12,164774.365623,6898,69.5662,{"date":472,"open":291,"high":291,"low":473,"close":474,"change":107,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",68.47,69.05,0.35,245193.301568,6894,68.9801,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",70.73,68.11,68.81,-1.46,-2.08,216497.066914,8340,69.0979,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",69.72,71.36,68.88,70.27,0.96,1.39,310303.089504,7510,70.4686,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",69.88,70.1,68.68,69.31,-1.85,-2.6,187018.578931,8111,69.516,{"date":512,"open":513,"high":514,"low":515,"close":259,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",74.91,75.51,71.08,-2.83,-3.82,209339.915796,7241,72.3498,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",76.14,73.89,73.99,-1.8,-2.37,177776.903972,6285,74.2297,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",76.17,76.3,75.43,75.79,-0.98,-1.28,152710.360611,5457,75.8412,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",75.27,76.78,74.7028,76.77,1.44,1.91,185863.407131,6537,75.8859,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":430,"volume":560,"transactions":561,"vwap":562},"2026-08-13",76.57,77.36,75.16,75.33,-0.86,223022.522392,6581,75.6278,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",78.5,78.95,76.11,76.19,-1.6,-2.06,242659.618957,7824,76.5032,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",76.75,79.047,76.63,77.79,0.75,0.97,173935.006208,6026,78.0131,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":429,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",77.31,77.5,75.805,77.04,-1,216057.253325,7402,76.6151,{"date":596,"open":588,"high":597,"low":547,"close":598,"change":46,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",78.07,77.82,0.62,252491.051433,7863,77.6285,{"date":604,"open":579,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",78.08,76.05,77.34,0.23,0.3,270512.661786,7233,77.3497,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",75.26,77.49,74.59,77.11,1.53,2.02,264554.474851,8134,76.235,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",73.67,75.93,72.71,75.58,2.17,2.96,256934.322363,7734,75.0103,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":609,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",74,75.965,73.21,73.41,0.41,297108.043306,9559,73.7622,{"date":646,"open":647,"high":648,"low":355,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",70.32,74.275,73.11,2.92,4.16,296704.011545,9222,73.018,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",74.05,76.03,67.81,70.19,-0.43,-0.61,460024.951452,11500,70.0591,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",74.12,70.6,70.62,-3.87,-5.2,387046.436918,9314,71.4351,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",75.1,76.3325,74.46,74.49,0.13,0.17,169985.12987,6322,75.0985,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",73.64,74.47,72.885,74.36,1.1,1.5,189493.86972,5938,73.9275,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",74.28,74.78,72.89,73.26,-0.5,-0.68,185846.531393,6220,73.6099,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",73.5,74.45,72.77,73.76,-0.94,-1.26,175175.287584,5985,73.5308,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",74.98,76.4,74.03,74.7,-0.1,-0.13,208367.98275,6672,74.8644,{"date":732,"open":733,"high":535,"low":734,"close":735,"change":736,"percent_change":152,"volume":737,"transactions":738,"vwap":739},"2026-07-21",75.01,72.48,74.8,0.03,230102.749535,6609,74.5653,{"date":741,"open":742,"high":743,"low":712,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",76.36,76.76,74.77,-1.76,-2.3,173615.907415,6486,75.0889,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",74.2,77.22,73.55,76.53,1.36,1.81,238200,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",74.089996,76.099998,75.17,0.66,0.89,261300,{"date":768,"open":227,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",75.7,71.71,74.51,1.57,2.15,165100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",72.5,73.2,71.29,72.94,1.34,1.87,324800,{"date":785,"open":272,"high":786,"low":385,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",72.42,71.6,-0.47,-0.65,205700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":112,"volume":798,"transactions":9,"vwap":796},"2026-07-10",72.23,73.7,72.050003,72.07,-0.12,222900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":764,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-09",72.14,72.68,71.24,72.19,0.92,146000,{"date":808,"open":734,"high":734,"low":311,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",71.53,-1.83,-2.49,262700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":704,"percent_change":705,"volume":819,"transactions":9,"vwap":818},"2026-07-07",73.77,73.95,72.019997,73.36,235800,{"date":821,"open":822,"high":823,"low":237,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",72.96,74.029999,73.86,1.37,1.89,168000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":797,"volume":835,"transactions":9,"vwap":833},"2026-07-02",72.36,73.75,71.43,72.49,-0.09,231900,{"date":837,"open":838,"high":763,"low":833,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",74.22,72.58,-2.09,-2.8,243400,{"date":844,"open":845,"high":846,"low":815,"close":847,"change":273,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-30",74.38,75.83,74.67,0.91,194500,{"date":851,"open":852,"high":852,"low":853,"close":637,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":637},"2026-06-29",75.67,73.010002,-3.12,-4.05,338500,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":860},"2026-06-26",73.61,77.12,73.54,2.95,3.98,1034300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":429,"volume":872,"transactions":9,"vwap":870},"2026-06-25",74.56,74.72,72.61,74.17,-0.58,357600,{"date":874,"open":702,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",75.89,72.21,74.75,2.09,2.88,223700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",71.62,73.059998,71.48,72.66,-0.08,-0.11,397300,{"date":891,"open":892,"high":893,"low":894,"close":240,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":240},"2026-06-22",73.45,74.66,72.32,-0.67,-0.91,470300,{"date":899,"open":900,"high":794,"low":901,"close":640,"change":902,"percent_change":283,"volume":903,"transactions":9,"vwap":640},"2026-06-18",72.67,71.77,1.66,709600,{"date":905,"open":906,"high":907,"low":908,"close":272,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":272},"2026-06-17",71.93,73.92,71.080002,-0.02,-0.03,228800,{"date":913,"open":240,"high":914,"low":915,"close":901,"change":916,"percent_change":896,"volume":917,"transactions":9,"vwap":901},"2026-06-16",73.39,71.35,-0.66,212200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":60,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-15",73.16,73.19,71.32,72.43,0.63,169200,{"date":927,"open":901,"high":778,"low":928,"close":929,"change":142,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-12",70.65,71.98,1.49,192900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",68.91,71,68.69,70.92,2.86,4.2,191600,{"date":942,"open":943,"high":279,"low":944,"close":945,"change":537,"percent_change":368,"volume":946,"transactions":9,"vwap":945},"2026-06-10",69.16,67.64,68.059998,250100,{"date":948,"open":949,"high":355,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",67.99,67.040001,69.040001,2.11,3.15,196700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",66.54,67.32,65.059998,66.93,0.94,1.42,301200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":726,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-05",65.71,66.36,65.35,65.99,-0.15,331100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",67.15,67.76,65.57,66.089996,-0.88,-1.31,233600,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":441,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",66.63,67.74,66.97,-0.3,242500,{"date":989,"open":983,"high":990,"low":991,"close":992,"change":599,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",68.33,66.62,67.17,0.93,209800,{"date":996,"open":975,"high":975,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",65.68,66.55,-1.27,-1.87,260300,{"date":1003,"open":1004,"high":1005,"low":333,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-29",68.65,68.99,67.82,-0.76,-1.11,230700,{"date":1011,"open":425,"high":1012,"low":1013,"close":342,"change":1014,"percent_change":73,"volume":1015,"transactions":9,"vwap":342},"2026-05-28",69.51,67.62,-0.35,156700,{"date":1017,"open":1018,"high":1019,"low":1004,"close":1020,"change":1021,"percent_change":38,"volume":1022,"transactions":9,"vwap":1020},"2026-05-27",69.019997,69.97,68.93,0.4,148000,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":202,"percent_change":1028,"volume":1022,"transactions":9,"vwap":1027},"2026-05-26",67.099998,68.94,68.53,2.79,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",65.62,66.68,65.28,66.67,1.46,2.24,172800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":978,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",65.099998,66.41,63.96,65.21,-1.33,282200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":977,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":977},"2026-05-20",65.39,66.42,65.11,1.07,1.65,327300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",65.48,65.85,64.23,65.019997,-1.48,-2.23,303400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":569,"volume":1069,"transactions":9,"vwap":1067},"2026-05-18",67.87,68.87,66.5,-1.08,211600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",70.050003,70.24,67.37,67.58,-3.79,-5.31,223100,{"date":1080,"open":876,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",72.82,71.34,71.37,0.11,0.15,249000,{"date":1088,"open":929,"high":876,"low":1089,"close":189,"change":986,"percent_change":1090,"volume":1091,"transactions":9,"vwap":189},"2026-05-13",71.099998,-0.42,229600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":671,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",73.68,73.98,70.4,71.56,-2.88,289600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",76.019997,76.46,74.32,74.44,-1.19,-1.57,297000,{"date":1110,"open":725,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":952,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",76.13,73.79,75.63,1.56,353000,{"date":1117,"open":1118,"high":1119,"low":640,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",75.54,77.23,74.07,-3.8,-4.88,436700,{"date":1125,"open":1126,"high":25,"low":1127,"close":1128,"change":1129,"percent_change":175,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",79.22,76.85,77.87,0.77,282300,{"date":1132,"open":680,"high":860,"low":1120,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",77.099998,3.31,4.49,216800,{"date":1138,"open":1139,"high":1140,"low":914,"close":1112,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1112},"2026-05-04",75.68,75.71,-2.13,-2.81,248600,{"date":1145,"open":1146,"high":555,"low":1147,"close":1148,"change":1149,"percent_change":1014,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",76.39,75.019997,75.92,-0.27,209300,{"date":1152,"open":1153,"high":1154,"low":778,"close":568,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":568},"2026-04-30",73.72,76.82,3.12,4.27,297100,{"date":1159,"open":681,"high":1160,"low":1161,"close":1162,"change":346,"percent_change":1061,"volume":1163,"transactions":9,"vwap":1162},"2026-04-29",74.92,72.45,73.07,301400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",76.83,77.48,74.42,74.74,-1.58,-2.07,211800,{"date":1174,"open":1175,"high":588,"low":762,"close":1176,"change":834,"percent_change":797,"volume":1177,"transactions":9,"vwap":1176},"2026-04-27",76.64,76.32,229000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":619,"volume":1185,"transactions":9,"vwap":1183},"2026-04-24",75.12,77.62,74.61,76.41,1.15,240200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":615,"change":273,"percent_change":122,"volume":1191,"transactions":9,"vwap":615},"2026-04-23",74.99,75.97,74.27,140800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":617,"change":1197,"percent_change":459,"volume":1198,"transactions":9,"vwap":617},"2026-04-22",75.31,75.4,74.33,0.19,133100,{"date":1200,"open":1201,"high":762,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",75.35,73.82,74.4,-0.77,-1.02,171300,{"date":1208,"open":1209,"high":875,"low":771,"close":763,"change":910,"percent_change":1210,"volume":1211,"transactions":9,"vwap":763},"2026-04-20",74.86,-0.04,137500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1035,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-17",74.69,76.52,74.14,75.2,1.98,165300,{"date":1221,"open":1222,"high":1223,"low":921,"close":1224,"change":788,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",74.31,75.080002,73.74,-0.63,306600,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",76.059998,73.97,74.21,-2.35,-3.07,155300,{"date":1236,"open":1237,"high":753,"low":1238,"close":1239,"change":38,"percent_change":294,"volume":1240,"transactions":9,"vwap":1239},"2026-04-14",76.26,75.47,76.56,248300,{"date":1242,"open":1243,"high":533,"low":1244,"close":1245,"change":190,"percent_change":581,"volume":1246,"transactions":9,"vwap":1245},"2026-04-13",74.95,74.55,75.98,216400,{"date":1248,"open":1249,"high":875,"low":838,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",75.25,0.27,0.36,179800,{"date":1254,"open":1255,"high":1113,"low":900,"close":722,"change":1256,"percent_change":773,"volume":1257,"transactions":9,"vwap":722},"2026-04-09",72.87,1.58,230200,{"date":1259,"open":524,"high":1260,"low":1261,"close":188,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":188},"2026-04-08",73.93,72.25,2.83,4.01,340100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":682,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",70.3,70.79,69.089996,70.57,0.09,262400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":662,"percent_change":559,"volume":1279,"transactions":9,"vwap":1278},"2026-04-06",70.97,71.040001,69.53,70.48,169800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1106,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-02",70.99,72.53,70.37,71.089996,-1.65,250200,{"date":1289,"open":237,"high":780,"low":1276,"close":197,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":197},"2026-04-01",1.05,1.47,281500,{"date":1294,"open":1295,"high":240,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",70.33,71.23,1.67,2.4,357700,{"date":1301,"open":217,"high":1302,"low":1303,"close":291,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":291},"2026-03-30",72.040001,69.35,-1.01,-1.43,364300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1270,"change":429,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1270},"2026-03-27",70.55,71.88,69.76,-1.09,209200,{"date":1315,"open":1316,"high":1317,"low":1278,"close":915,"change":661,"percent_change":336,"volume":1318,"transactions":9,"vwap":915},"2026-03-26",70.91,72.059998,268100,{"date":1320,"open":396,"high":1321,"low":1322,"close":1323,"change":356,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-25",72,70.099998,71.78,3.28,228200,{"date":1327,"open":977,"high":502,"low":977,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-24",69.5,2.7,4.04,232000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",65.74,67.94,64.83,66.8,3.18,5,341300,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",65.41,62.9,63.62,-1.73,-2.65,1071300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":968,"change":20,"percent_change":1354,"volume":1355,"transactions":9,"vwap":968},"2026-03-19",64.35,66.2,64.11,-0.52,289700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",67.48,68.56,65.67,65.69,-2.17,-3.2,425700,{"date":1366,"open":1360,"high":1367,"low":1360,"close":301,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":301},"2026-03-17",69.080002,2.21,3.37,407600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",65.51,65.97,64.93,65.65,1.04,1.61,554000,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-13",64.87,63.23,64.61,0.54,0.84,558000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":834,"percent_change":440,"volume":1394,"transactions":9,"vwap":1393},"2026-03-12",63.38,64.97,63,64.07,421700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":570,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",64.99,65.72,63.37,64.16,-1.35,372900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1373,"change":1408,"percent_change":559,"volume":1409,"transactions":9,"vwap":1373},"2026-03-10",65.9,67.010002,65.14,-0.57,348500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-09",63.58,66.31,63.09,66.080002,1.13,1.74,494300,{"date":1420,"open":976,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-06",66.28,63.87,64.95,-2.24,-3.33,368700,{"date":1428,"open":1026,"high":1429,"low":957,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",69.34,67.19,-2.69,-3.85,362200,{"date":1435,"open":1436,"high":817,"low":1437,"close":502,"change":429,"percent_change":1438,"volume":1439,"transactions":9,"vwap":502},"2026-03-04",71.72,69.099998,-1.1,304900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":537,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-03",69.14,71.3,68.040001,70.66,-1.37,404100,{"date":1449,"open":269,"high":1450,"low":1328,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",72.18,71.64,-0.39,-0.54,414000,{"date":1456,"open":466,"high":1457,"low":936,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-27",72.17,72.029999,1.51,2.14,554100,{"date":1463,"open":1405,"high":1464,"low":1423,"close":1465,"change":805,"percent_change":201,"volume":1466,"transactions":9,"vwap":1465},"2026-02-26",70.85,70.52,730000,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":379,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-25",71.61,69.59,69.6,-2.14,395200,{"date":1475,"open":1268,"high":1476,"low":1268,"close":1477,"change":1021,"percent_change":326,"volume":1478,"transactions":9,"vwap":1477},"2026-02-24",72.76,71.12,224800,{"date":1480,"open":935,"high":1481,"low":1482,"close":269,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":269},"2026-02-23",71.54,69.61,-1.47,-2.04,283800,{"date":1487,"open":1488,"high":1489,"low":779,"close":804,"change":1490,"percent_change":21,"volume":1491,"transactions":9,"vwap":804},"2026-02-20",72.31,73.46,-0.33,347400,{"date":1493,"open":1162,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-19",73.33,71.31,72.52,-1.79,-2.41,335600,{"date":1501,"open":1237,"high":1502,"low":1153,"close":1222,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1222},"2026-02-18",76.73,-1.5,-1.98,477000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1007,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",76,76.22,74.23,75.81,-0.99,313900,{"date":1515,"open":1147,"high":1516,"low":1517,"close":555,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":555},"2026-02-13",77,74.43,1.28,1.7,258300,{"date":1522,"open":1249,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":96,"volume":1527,"transactions":9,"vwap":1525},"2026-02-12",76.27,73.69,75.29,0.38,308300,{"date":1529,"open":1530,"high":1511,"low":1531,"close":513,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":513},"2026-02-11",74.5,74.11,1.26,1.71,350800,{"date":1536,"open":628,"high":1537,"low":628,"close":198,"change":1538,"percent_change":1129,"volume":1539,"transactions":9,"vwap":198},"2026-02-10",74.34,0.56,246500,{"date":1541,"open":1542,"high":1094,"low":1285,"close":1543,"change":1021,"percent_change":159,"volume":1544,"transactions":9,"vwap":1543},"2026-02-09",72.35,73.089996,239800,{"date":1546,"open":1547,"high":1548,"low":1270,"close":1549,"change":826,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-06",71.2,73.27,72.69,2.67,363600,{"date":1553,"open":1554,"high":1554,"low":457,"close":1555,"change":1446,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-05",77.46,70.8,-1.9,279400,{"date":1559,"open":1560,"high":778,"low":291,"close":1457,"change":1298,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1457},"2026-02-04",70,3.44,407700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":406,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":406},"2026-02-03",67.23,69.89,67.019997,2.52,3.75,335100,{"date":1572,"open":1573,"high":342,"low":1574,"close":1575,"change":1035,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-02",65.61,65.59,67.25,2.22,294300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":727,"percent_change":441,"volume":1584,"transactions":9,"vwap":1583},"2026-01-30",65.07,66.84,64.67,65.79,418600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1490,"percent_change":704,"volume":1591,"transactions":9,"vwap":1590},"2026-01-29",66.49,66.86,64.050003,65.92,325200,{"date":1593,"open":1594,"high":975,"low":1595,"close":1596,"change":1225,"percent_change":715,"volume":1597,"transactions":9,"vwap":1596},"2026-01-28",67.44,63.56,66.25,298600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-27",69.32,69.8,66.74,66.88,-2.39,-3.45,270500,{"date":1608,"open":437,"high":437,"low":324,"close":1609,"change":112,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-26",69.27,-0.24,230800,{"date":1613,"open":1614,"high":1470,"low":1615,"close":1616,"change":1386,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-23",68.39,68.32,69.44,1.22,211000,{"date":1620,"open":1621,"high":1026,"low":1575,"close":210,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":210},"2026-01-22",67.63,1.54,2.3,354400,{"date":1626,"open":1627,"high":1025,"low":1574,"close":1628,"change":1629,"percent_change":953,"volume":1630,"transactions":9,"vwap":1628},"2026-01-21",65.95,67.059998,2.05,410200,{"date":1632,"open":1397,"high":1633,"low":1634,"close":1635,"change":345,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-20",65.96,64.66,65.010002,-1.75,294600,{"date":1639,"open":1640,"high":363,"low":1375,"close":1641,"change":1007,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-16",66.48,66.17,-1.14,383800,{"date":1645,"open":1646,"high":354,"low":1647,"close":960,"change":581,"percent_change":1291,"volume":1648,"transactions":9,"vwap":960},"2026-01-15",66.37,66.29,271500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1633,"change":1654,"percent_change":107,"volume":1257,"transactions":9,"vwap":1633},"2026-01-14",66,66.82,65.45,0.16,{"date":1656,"open":1651,"high":1657,"low":1658,"close":1659,"change":608,"percent_change":475,"volume":1660,"transactions":9,"vwap":1659},"2026-01-13",66.59,65.26,65.8,181700,{"date":1662,"open":1353,"high":1663,"low":1664,"close":976,"change":1416,"percent_change":1665,"volume":1666,"transactions":9,"vwap":976},"2026-01-12",65.78,63.86,1.75,172700,{"date":1668,"open":128,"high":1669,"low":1670,"close":1671,"change":764,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-09",64.69,63.18,64.44,1.03,246600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-08",61.37,64.19,63.78,1.82,2.94,255200,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":896,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-07",62.86,60.99,61.96,-1.45,218100,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-06",60.64,63.029999,62.87,2.01,3.3,285300,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1129,"percent_change":1518,"volume":1702,"transactions":9,"vwap":1701},"2026-01-05",59.83,62.73,60.86,393400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":848,"percent_change":1622,"volume":1709,"transactions":9,"vwap":1708},"2026-01-02",59.93,60.19,58.87,60.09,269700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":797,"percent_change":441,"volume":1716,"transactions":9,"vwap":1715},"2025-12-31",59.14,59.7,58.93,59.18,292300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":986,"volume":1724,"transactions":9,"vwap":1722},"2025-12-30",59.33,60.16,59.28,59.3,-0.18,190100,{"date":1726,"open":1727,"high":1728,"low":1712,"close":1729,"change":895,"percent_change":1008,"volume":1730,"transactions":9,"vwap":1729},"2025-12-29",59.47,59.82,59.48,232300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":683,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",60,60.23,59.25,60.15,0.28,106600,{"date":1740,"open":1741,"high":1734,"low":1742,"close":1743,"change":127,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",59.59,59.26,59.98,0.79,128000,{"date":1747,"open":1748,"high":1749,"low":1719,"close":1750,"change":241,"percent_change":221,"volume":1751,"transactions":9,"vwap":1750},"2025-12-23",59.77,60.21,59.51,284800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1748,"change":1757,"percent_change":1218,"volume":1758,"transactions":9,"vwap":1748},"2025-12-22",58.9,60.13,58.84,1.16,353800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":537,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-19",59.79,59.97,58.17,58.61,-1.64,772500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1741,"change":201,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1741},"2025-12-18",58.81,60.0099983,58.59,2.27,337100,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":191,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-17",57.22,59.91,58.27,1.76,351800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":241,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-16",57.33,57.91,56.19,57.26,-0.45,421000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1401,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-15",59.4,60.29,57.41,57.52,-2.29,370700,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1707,"change":569,"percent_change":1347,"volume":1801,"transactions":9,"vwap":1707},"2025-12-12",60.84,58.46,347300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1028,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",59,61.77,58.63,60.47,1.64,426800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-10",56.61,58.92,56.0099983,58.83,2.78,4.96,547400,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-09",53.76,59.13,56.049999,2.07,3.83,691400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1051,"percent_change":620,"volume":1833,"transactions":9,"vwap":1832},"2025-12-08",52.19,54.97,51.5,53.98,570400,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":764,"percent_change":1532,"volume":1839,"transactions":9,"vwap":1838},"2025-12-05",52,53.6,52.91,255100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-04",52.24,52.79,51.74,52.25,-0.29,-0.55,200000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":122,"percent_change":1417,"volume":1855,"transactions":9,"vwap":1854},"2025-12-03",51.9,52.93,51.18,52.54,134500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":152,"volume":1863,"transactions":9,"vwap":1861},"2025-12-02",52.099998,52.26,50.86,51.64,0.02,235100,{"date":1865,"open":1844,"high":1866,"low":1867,"close":1868,"change":662,"percent_change":1869,"volume":880,"transactions":9,"vwap":1868},"2025-12-01",52.71,51.55,51.62,-1.17,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":263,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",52.17,52.64,51.96,52.23,0.12,100400,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1872,"change":1882,"percent_change":1862,"volume":1883,"transactions":9,"vwap":1872},"2025-11-26",51.84,53.16,0.01,368000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":117,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-11-25",51.49,52.56,51.16,52.16,2.35,248100,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-24",49.6,51.049999,49.15,50.96,1.4,2.82,284600,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-21",48,50.26,49.56,2.08,4.38,309000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-20",49.22,49.48,47.35,47.48,-1.03,-2.12,214200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-19",48.21,49.080002,47.83,48.51,0.52,1.08,291600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":132,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-18",46.79,48.4,46.38,47.99,1.85,290400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-17",49.29,50,47.080002,47.12,-2.25,-4.56,371300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":345,"percent_change":746,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",49.95,50.33,48.86,49.37,380800,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-13",48.92,50.81,50.53,1.38,2.81,353400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1896,"change":1964,"percent_change":1204,"volume":1292,"transactions":9,"vwap":1896},"2025-11-12",49.57,50.68,49.040001,-0.38,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1490,"percent_change":916,"volume":1971,"transactions":9,"vwap":1970},"2025-11-11",49.9,50.55,49.43,49.53,362900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1035,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-10",49.24,50.029999,47.47,49.86,3.02,470100,{"date":1981,"open":1982,"high":1983,"low":26,"close":1930,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1930},"2025-11-07",46.4,48.87,2.2,4.76,649200,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-06",53.09,56.09,45.87,46.2,-8.26,-15.17,561600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-05",52.52,54.62,52.4,54.46,1.88,3.58,397800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":716,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-04",52.98,53.66,52.44,52.58,-2.34,188000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1876,"percent_change":89,"volume":1287,"transactions":9,"vwap":2018},"2025-11-03",53.72,54,52.59,53.84,{"date":2020,"open":2021,"high":2022,"low":1873,"close":2015,"change":305,"percent_change":325,"volume":2023,"transactions":9,"vwap":2015},"2025-10-31",52.97,54.32,226400,{"date":2025,"open":1989,"high":2026,"low":2007,"close":2027,"change":315,"percent_change":788,"volume":931,"transactions":9,"vwap":2027},"2025-10-30",54.39,53.51,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1821,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1821},"2025-10-29",55.43,55.61,53.33,-1.96,-3.52,280900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":916,"volume":2043,"transactions":9,"vwap":2041},"2025-10-28",56,56.34,55.44,55.72,-0.37,113400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1990,"change":1068,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1990},"2025-10-27",57.31,57.47,56.029999,-1.89,133800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":962,"volume":2058,"transactions":9,"vwap":2056},"2025-10-24",57,57.39,56.31,57.17,0.8,152400,{"date":2060,"open":2061,"high":2062,"low":2041,"close":2063,"change":102,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",56.17,56.91,56.37,0.95,139600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":888,"volume":2073,"transactions":9,"vwap":2071},"2025-10-22",55.74,56.5,55.41,55.84,-0.06,135500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":704,"volume":2081,"transactions":9,"vwap":2079},"2025-10-21",55.96,56.23,55.23,55.9,-0.28,86100,{"date":2083,"open":2084,"high":2077,"low":2085,"close":2086,"change":202,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-20",54.84,54.5,56.18,3.42,138800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2022,"change":2094,"percent_change":1141,"volume":2095,"transactions":9,"vwap":2022},"2025-10-17",55.27,55.89,53.81,-1.18,185000,{"date":2097,"open":2071,"high":2098,"low":2099,"close":2100,"change":970,"percent_change":1149,"volume":2101,"transactions":9,"vwap":2100},"2025-10-16",56.12,54.77,55.5,188300,{"date":2103,"open":2104,"high":1823,"low":2105,"close":2106,"change":2107,"percent_change":694,"volume":2108,"transactions":9,"vwap":2106},"2025-10-15",55.31,54.19,55.65,0.82,155900,{"date":2110,"open":2010,"high":2111,"low":2010,"close":2112,"change":2113,"percent_change":283,"volume":2114,"transactions":9,"vwap":2112},"2025-10-14",54.94,54.83,1.24,155100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":88,"percent_change":1898,"volume":2121,"transactions":9,"vwap":2120},"2025-10-13",53.7,55.2,53.56,53.59,171400,{"date":2123,"open":2018,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1141,"volume":2128,"transactions":9,"vwap":2126},"2025-10-10",55.15,52.61,52.85,-1.15,203400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2016,"change":2042,"percent_change":705,"volume":2134,"transactions":9,"vwap":2016},"2025-10-09",54.45,54.56,53.69,184300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":848,"percent_change":1519,"volume":2141,"transactions":9,"vwap":2140},"2025-10-08",54.099998,54.67,54.060001,54.37,146400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-07",55.080002,55.26,53.45,53.46,-1.55,-2.82,257700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-06",55.060001,55.55,54.41,55.0099983,0,181000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2156,"change":2164,"percent_change":231,"volume":2165,"transactions":9,"vwap":2156},"2025-10-03",56.54,57.42,54.92,-1.3,201600,{"date":2167,"open":2168,"high":2169,"low":2085,"close":2055,"change":782,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2055},"2025-10-02",54.79,56.36,3.43,304800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",54.78,55.22,54.44,-0.75,-1.36,188900,{"date":2181,"open":2182,"high":2145,"low":2183,"close":2184,"change":2185,"percent_change":410,"volume":1863,"transactions":9,"vwap":2184},"2025-09-30",54.68,54.23,55.19,0.68,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":336,"percent_change":1312,"volume":2191,"transactions":9,"vwap":2190},"2025-09-29",55.38,53.93,54.51,184800,{"date":2193,"open":1999,"high":2194,"low":2155,"close":2195,"change":580,"percent_change":1956,"volume":2196,"transactions":9,"vwap":2195},"2025-09-26",55.56,55.11,244500,{"date":2198,"open":2199,"high":2153,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-25",55,53.82,54.36,-0.95,-1.72,159300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2104,"change":2210,"percent_change":484,"volume":2211,"transactions":9,"vwap":2104},"2025-09-24",56.27,57.21,55.13,-0.82,202800,{"date":2213,"open":2214,"high":2215,"low":2048,"close":2216,"change":1408,"percent_change":1304,"volume":2217,"transactions":9,"vwap":2216},"2025-09-23",57.07,57.86,56.13,178600,{"date":2219,"open":2220,"high":2221,"low":1814,"close":2222,"change":475,"percent_change":599,"volume":2223,"transactions":9,"vwap":2222},"2025-09-22",56.41,57.54,56.7,193900,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-19",58.049999,55.75,56.35,-1.49,-2.58,716800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1532,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-18",57.3,58.02,56.94,57.84,2.23,169500,{"date":2241,"open":2242,"high":1806,"low":2243,"close":2244,"change":609,"percent_change":102,"volume":2245,"transactions":9,"vwap":2244},"2025-09-17",56.85,56.14,56.58,201300,{"date":2247,"open":2248,"high":1778,"low":2079,"close":2249,"change":1498,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-16",58.23,56.28,-4.11,205600,{"date":2253,"open":2254,"high":1822,"low":2255,"close":2256,"change":1385,"percent_change":993,"volume":2257,"transactions":9,"vwap":2256},"2025-09-15",58.3,58.11,58.69,142800,{"date":2259,"open":2260,"high":1707,"low":2261,"close":2262,"change":1225,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-12",58.32,57.68,58.15,-1.07,172000,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":253,"percent_change":631,"volume":2270,"transactions":9,"vwap":2269},"2025-09-11",56.99,59.080002,58.78,198200,{"date":2272,"open":2273,"high":1742,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-10",58.42,57.09,-1.71,-2.91,262200,{"date":2279,"open":1733,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-09",60.5,58.54,58.8,-1.94,-3.19,275900,{"date":2287,"open":1713,"high":2288,"low":2289,"close":2290,"change":581,"percent_change":2291,"volume":2196,"transactions":9,"vwap":2290},"2025-09-08",60.77,58.71,60.74,1.62,{"date":2293,"open":1804,"high":2294,"low":2295,"close":1748,"change":765,"percent_change":1459,"volume":2296,"transactions":9,"vwap":1748},"2025-09-05",59.95,58.76,213800,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":1533,"volume":2303,"transactions":9,"vwap":2301},"2025-09-04",57.93,59.46,58.88,0.99,337900,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":916,"percent_change":430,"volume":2310,"transactions":9,"vwap":2309},"2025-09-03",58.060001,58.73,57.5,57.89,248800,{"date":2312,"open":2313,"high":2289,"low":2313,"close":2314,"change":683,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-02",57.2,58.55,0.29,240300,{"date":2318,"open":2319,"high":1771,"low":2320,"close":2321,"change":2322,"percent_change":88,"volume":2323,"transactions":9,"vwap":2321},"2025-08-29",58.18,57.73,58.38,0.43,207600,{"date":2325,"open":2215,"high":2326,"low":2327,"close":2328,"change":159,"percent_change":495,"volume":2329,"transactions":9,"vwap":2328},"2025-08-28",58.16,56.74,57.95,216500,{"date":2331,"open":2222,"high":2332,"low":2333,"close":2334,"change":641,"percent_change":2335,"volume":812,"transactions":9,"vwap":2334},"2025-08-27",57.77,56.43,57.4,0.72,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2267,"change":1876,"percent_change":305,"volume":2341,"transactions":9,"vwap":2267},"2025-08-26",56.92,57.23,56.16,378300,{"date":2343,"open":2334,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-25",57.87,56.72,56.87,-0.92,-1.59,253300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-22",54.85,57.92,54.38,57.79,3.25,5.96,427500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1723,"percent_change":1490,"volume":2365,"transactions":9,"vwap":2364},"2025-08-21",54.24,54.86,53.79,54.54,294000,{"date":2367,"open":2368,"high":2154,"low":2369,"close":2370,"change":221,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-20",55.16,54.7,54.72,-0.8,340700,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2368,"change":2378,"percent_change":20,"volume":2379,"transactions":9,"vwap":2368},"2025-08-19",55.79,56.89,55.099998,-0.19,241600,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-18",54.4,55.4,55.35,0.78,1.43,166100,{"date":2389,"open":2188,"high":2188,"low":2085,"close":2390,"change":1354,"percent_change":715,"volume":2391,"transactions":9,"vwap":2390},"2025-08-15",54.57,234500,{"date":2393,"open":2382,"high":2209,"low":2137,"close":2394,"change":335,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-14",55.09,-0.74,287000,{"date":2398,"open":2399,"high":2092,"low":2400,"close":2100,"change":1808,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2100},"2025-08-13",54.27,54.13,3.04,291800,{"date":2404,"open":2405,"high":2400,"low":2405,"close":2406,"change":902,"percent_change":1338,"volume":2407,"transactions":9,"vwap":2406},"2025-08-12",52.0099983,53.86,246300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":993,"percent_change":757,"volume":2414,"transactions":9,"vwap":2413},"2025-08-11",52.02,53.23,51.76,52.2,397100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":294,"percent_change":694,"volume":2421,"transactions":9,"vwap":2420},"2025-08-08",50.25,52.049999,49.94,51.27,495400,{"date":2423,"open":1967,"high":2424,"low":2425,"close":2426,"change":2291,"percent_change":1134,"volume":2427,"transactions":9,"vwap":2426},"2025-08-07",50.54,49.26,50.51,443900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":895,"percent_change":1401,"volume":2434,"transactions":9,"vwap":2433},"2025-08-06",49.59,50.049999,48.38,48.89,450300,{"date":2436,"open":2437,"high":138,"low":2438,"close":1905,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1905},"2025-08-05",46.83,45.66,8.71,21.32,1240800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":60,"percent_change":295,"volume":2448,"transactions":9,"vwap":2447},"2025-08-04",40.47,41.07,40.4,40.85,318900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2446,"change":388,"percent_change":1425,"volume":2454,"transactions":9,"vwap":2446},"2025-08-01",40.58,40.83,39.74,334000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-31",41.52,42.45,41.3,41.79,-0.56,-1.32,308500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-30",43.94,42.080002,42.35,-1.74,-3.95,174800,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":1107,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-29",46.11,43.88,44.09,-3.44,195400,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2438,"change":2395,"percent_change":2348,"volume":2483,"transactions":9,"vwap":2438},"2025-07-28",46.24,45.41,186700,{"date":2485,"open":2486,"high":1982,"low":2487,"close":1982,"change":2488,"percent_change":1898,"volume":2489,"transactions":9,"vwap":1982},"2025-07-25",46.02,45.38,0.64,163300,{"date":2491,"open":1992,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1000,"volume":2496,"transactions":9,"vwap":2494},"2025-07-24",46.7,45.65,45.76,-0.87,180800,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-23",47.029999,47.36,46.080002,46.63,0.32,0.69,168200,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":682,"percent_change":1737,"volume":1091,"transactions":9,"vwap":2510},"2025-07-22",45.72,46.88,46.31,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":1862,"percent_change":152,"volume":1745,"transactions":9,"vwap":2515},"2025-07-21",46.85,46.060001,46.18,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1014,"volume":2523,"transactions":9,"vwap":2521},"2025-07-18",46.73,46.86,45.51,46.16,-0.16,164600,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":1679,"volume":2530,"transactions":9,"vwap":2528},"2025-07-17",45.24,46.62,46.32,0.83,229500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":888,"volume":2538,"transactions":9,"vwap":2536},"2025-07-16",45.68,46.28,44.71,45.49,-0.05,207100,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-15",47.63,45.53,45.54,-1.56,-3.31,174300,{"date":2548,"open":1976,"high":1976,"low":2549,"close":2550,"change":21,"percent_change":367,"volume":2551,"transactions":9,"vwap":2550},"2025-07-14",46.13,47.099998,145400,{"date":2553,"open":1914,"high":2554,"low":2492,"close":2555,"change":916,"percent_change":1446,"volume":2556,"transactions":9,"vwap":2555},"2025-07-11",47.87,47.56,161100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2057,"percent_change":253,"volume":2563,"transactions":9,"vwap":2562},"2025-07-10",47.22,48.64,47.060001,48.22,155500,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":924,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-09",47.45,46.19,47.42,1.35,306400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":1929,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1929},"2025-07-08",45.91,47.4,45.9,1.45,3.2,300200,{"date":2580,"open":2494,"high":2581,"low":2582,"close":2583,"change":368,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-07",46.5,45.22,45.34,-3.04,189900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":910,"percent_change":2072,"volume":2592,"transactions":9,"vwap":2591},"2025-07-03",47,47.21,46.55,46.76,117200,{"date":2594,"open":2595,"high":2509,"low":2596,"close":1929,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":1929},"2025-07-02",44.7,44.34,2.39,5.38,251800,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2401,"volume":1143,"transactions":9,"vwap":2604},"2025-07-01",41.42,45.77,44.4,1.31,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1149,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-30",43.49,43.72,42.71,43.09,-0.62,243300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":89,"percent_change":96,"volume":2620,"transactions":9,"vwap":2619},"2025-06-27",43.37,43.78,42.75,43.36,428900,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":581,"percent_change":1623,"volume":2627,"transactions":9,"vwap":2626},"2025-06-26",42.4,43.23,42.32,43.14,187200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":608,"percent_change":159,"volume":2634,"transactions":9,"vwap":2633},"2025-06-25",41.7,42.73,41.040001,42.17,161200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1007,"volume":2642,"transactions":9,"vwap":2640},"2025-06-24",42.89,43.22,41.9,41.94,-0.32,184000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2064,"percent_change":1623,"volume":925,"transactions":9,"vwap":2648},"2025-06-23",41.13,42.33,40.63,42.26,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":112,"volume":2656,"transactions":9,"vwap":2654},"2025-06-20",41.71,41.78,41.28,41.31,-0.07,319600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1210,"percent_change":726,"volume":2663,"transactions":9,"vwap":2662},"2025-06-18",41.25,42.049999,41,41.38,131600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2602,"change":1008,"percent_change":2669,"volume":2505,"transactions":9,"vwap":2602},"2025-06-17",42.21,42.44,41.26,-2.61,{"date":2671,"open":2458,"high":2672,"low":2673,"close":2674,"change":1924,"percent_change":2113,"volume":2675,"transactions":9,"vwap":2674},"2025-06-16",43.029999,42.040001,42.53,150500,{"date":2677,"open":2678,"high":2619,"low":2679,"close":2680,"change":1106,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-06-13",42.41,41.63,42.0099983,-2.75,293700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1044,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-12",44.14,44.41,42.98,43.2,-2.99,214500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1538,"percent_change":2697,"volume":2391,"transactions":9,"vwap":2696},"2025-06-11",43.99,45,43.9,44.53,1.27,{"date":2699,"open":2700,"high":2696,"low":2701,"close":2702,"change":2703,"percent_change":694,"volume":2704,"transactions":9,"vwap":2702},"2025-06-10",44.049999,43.42,43.97,0.65,187100,{"date":2706,"open":2707,"high":2708,"low":2623,"close":2709,"change":2697,"percent_change":1978,"volume":2710,"transactions":9,"vwap":2709},"2025-06-09",42.6,44.31,43.32,211300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2660,"change":848,"percent_change":1368,"volume":2716,"transactions":9,"vwap":2660},"2025-06-06",42.2,42.48,41.67,187400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":220,"percent_change":2177,"volume":2723,"transactions":9,"vwap":2722},"2025-06-05",41.77,42.02,41.099998,41.14,143400,{"date":2725,"open":2630,"high":2726,"low":2452,"close":2727,"change":1149,"percent_change":789,"volume":2728,"transactions":9,"vwap":2727},"2025-06-04",41.75,41.45,168800,{"date":2730,"open":2731,"high":2673,"low":2732,"close":2733,"change":175,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-03",40.6,40.25,41.72,2.46,151900,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2740,"change":789,"percent_change":1107,"volume":2741,"transactions":9,"vwap":2740},"2025-06-02",41.32,40.45,40.72,176000,{"date":2743,"open":2744,"high":2744,"low":2722,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-05-30",42.51,41.37,-1.44,-3.36,182300,{"date":2750,"open":2672,"high":2751,"low":2752,"close":2753,"change":305,"percent_change":53,"volume":2754,"transactions":9,"vwap":2753},"2025-05-29",43.52,42.56,42.81,237000,{"date":2756,"open":2757,"high":2758,"low":2623,"close":2707,"change":2127,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2707},"2025-05-28",43.56,43.96,-2.63,314000,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":938,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-27",41.53,43.82,43.75,6.99,269800,{"date":2769,"open":2770,"high":2459,"low":2771,"close":2772,"change":1090,"percent_change":1205,"volume":1673,"transactions":9,"vwap":2772},"2025-05-23",40.34,40.17,40.89,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2654,"change":2778,"percent_change":2779,"volume":2329,"transactions":9,"vwap":2654},"2025-05-22",40.92,41.54,40.26,0.25,0.61,{"date":2781,"open":2680,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-21",42.36,40.74,41.060001,-1.51,-3.55,309500,{"date":2789,"open":2633,"high":2790,"low":2633,"close":2791,"change":1197,"percent_change":60,"volume":2792,"transactions":9,"vwap":2791},"2025-05-20",42.79,42.57,139200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1408,"percent_change":1044,"volume":2799,"transactions":9,"vwap":2798},"2025-05-19",41.92,42.65,41.73,42.38,154700,{"date":2801,"open":2631,"high":2802,"low":2803,"close":2804,"change":263,"percent_change":82,"volume":1246,"transactions":9,"vwap":2804},"2025-05-16",43.17,42.23,42.95,{"date":2806,"open":2807,"high":2808,"low":2458,"close":2637,"change":2042,"percent_change":559,"volume":2809,"transactions":9,"vwap":2637},"2025-05-15",42.76,43.4,269100,{"date":2811,"open":2687,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":1876,"volume":2816,"transactions":9,"vwap":2814},"2025-05-14",43.59,42.63,43.26,0.05,307300,{"date":2818,"open":2819,"high":2466,"low":2820,"close":2821,"change":683,"percent_change":325,"volume":2822,"transactions":9,"vwap":2821},"2025-05-13",43.38,42.91,43.21,322300,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-12",42.96,43.93,41.81,43.040001,2.57,6.35,338000,{"date":2833,"open":2834,"high":2452,"low":2835,"close":2444,"change":458,"percent_change":60,"volume":2836,"transactions":9,"vwap":2444},"2025-05-09",40.39,39.85,260800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":142,"percent_change":1329,"volume":2843,"transactions":9,"vwap":2842},"2025-05-08",39.87,40.69,39.17,40.29,289300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":736,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-07",38.8,39.41,36.47,39.23,0.08,564200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-05-06",36.68,40.12,36.18,39.2,3.68,10.36,643400,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":46,"percent_change":825,"volume":2866,"transactions":9,"vwap":2865},"2025-05-05",34.45,36.029999,35.52,482300,{"date":2868,"open":2869,"high":2870,"low":2869,"close":2871,"change":1779,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-02",33.71,35.59,35.040001,5.29,316100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":609,"percent_change":848,"volume":2012,"transactions":9,"vwap":2879},"2025-05-01",33.09,33.7,32.72,33.28,{"date":2881,"open":2882,"high":2876,"low":2883,"close":2884,"change":2537,"percent_change":970,"volume":1730,"transactions":9,"vwap":2884},"2025-04-30",32.53,31.91,32.98,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":96,"percent_change":772,"volume":2891,"transactions":9,"vwap":2890},"2025-04-29",32.49,33.69,32.34,33.029999,216000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":242,"percent_change":1312,"volume":2898,"transactions":9,"vwap":2897},"2025-04-28",32.9,33.51,31.88,32.52,307400,{"date":2900,"open":2901,"high":2894,"low":2902,"close":2903,"change":736,"percent_change":1271,"volume":2904,"transactions":9,"vwap":2903},"2025-04-25",32.46,31.82,32.88,324200,{"date":182,"open":2906,"high":2894,"low":178,"close":2907,"change":619,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},31.32,32.85,4.89,246800]