[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALK":3,"homepage-market-summary":30,"stock-historical-ALK":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alaska Air Group, Inc.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Alaska Air Group Inc operates two airlines, Alaska and Horizon, in three operating segments. The Alaska Airlines segment includes scheduled air transportation on Alaska's Boeing and Airbus jet aircraft for passengers and cargo throughout the U.S., and in parts of Mexico and Costa Rica. The Regional segment includes Horizon's and other third-party carriers' scheduled air transportation for passengers across a shorter distance network within the U.S. and Canada under capacity purchase agreements. The Hawaiian Airlines segment includes scheduled air transportation on Hawaiian's Boeing and Airbus aircraft for passengers and cargo. It earns revenues from Passenger tickets, including ticket breakage and net of taxes and fees, Passenger ancillary, and Mileage Plan passenger revenue.","31,465","Seattle, WA",{"close":15,"open":16,"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},39.49,38.56,39.58,38.41,38.7,0.79,2.04,2860953.170789,39153,39.171,101.43,2.3125,1394318.2441015674,37.5,11023,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},65.88,33.029999,3351119,1223158304.731579,-9.59,"2025-04-21",[184,185,195,206,217,228,239,248,258,268,279,288,297,307,318,328,339,349,359,369,380,391,400,408,419,429,439,449,459,468,478,489,500,511,522,533,544,555,564,574,585,596,607,617,628,639,650,660,668,678,689,700,710,720,727,734,743,752,759,766,775,783,789,798,807,815,823,832,839,848,856,861,868,875,884,891,899,908,917,925,934,941,949,957,966,974,983,991,999,1006,1014,1020,1029,1038,1045,1052,1060,1069,1077,1084,1093,1099,1107,1115,1123,1132,1139,1146,1154,1162,1168,1175,1181,1189,1197,1205,1214,1223,1230,1236,1243,1248,1255,1263,1271,1278,1286,1294,1302,1307,1315,1320,1327,1334,1341,1349,1355,1363,1370,1377,1385,1391,1398,1405,1413,1420,1427,1436,1444,1450,1457,1466,1474,1482,1490,1499,1506,1514,1522,1531,1540,1548,1555,1564,1571,1579,1584,1591,1598,1605,1611,1619,1626,1634,1642,1648,1655,1662,1667,1675,1684,1691,1698,1706,1714,1722,1728,1735,1742,1749,1756,1763,1768,1775,1781,1787,1793,1802,1809,1815,1824,1829,1834,1840,1848,1854,1861,1865,1872,1879,1887,1893,1900,1908,1914,1922,1929,1936,1941,1948,1953,1960,1967,1973,1980,1985,1990,1994,1999,2006,2013,2017,2022,2028,2034,2042,2050,2057,2063,2069,2076,2081,2088,2094,2100,2108,2113,2118,2123,2127,2132,2139,2145,2149,2155,2161,2168,2176,2182,2190,2197,2203,2211,2220,2228,2236,2245,2253,2260,2267,2274,2281,2289,2297,2303,2310,2317,2324,2331,2340,2348,2356,2363,2369,2376,2383,2392,2399,2408,2416,2421,2429,2436,2442,2448,2455,2461,2467,2474,2479,2485,2489,2493,2499,2505,2511,2516,2522,2527,2533,2540,2546,2552,2559,2563,2570,2576,2581,2587,2591,2596,2603,2610,2615,2619,2625,2631,2635,2639,2646,2653,2658,2665,2670,2674,2679,2684,2688,2693,2697,2704,2710,2717,2724,2733,2739,2744,2750,2756,2762,2769,2774,2779,2785,2789,2794,2800,2806,2813,2818,2824,2830,2837,2844,2849],{"date":5,"open":16,"high":17,"low":18,"close":15,"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},"2026-09-30",39.57,40.06,38.26,-1.23,-3.08,4597152.458159,43982,38.8049,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",40.3,40.5,39.33,39.93,0.23,0.58,3860169.40805,42832,39.8173,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",40.12,40.69,39.52,39.7,-1.24,-3.03,3654259.100229,42781,39.9025,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",40.8,41.54,40.265,40.94,0.91,2.27,2414813.294788,31482,40.9522,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",39.5,40.87,38.85,40.03,0.33,0.83,3777791.223132,40548,39.9406,{"date":240,"open":241,"high":242,"low":230,"close":211,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",41.25,42.0617,-2.21,-5.27,4080964.56399,46059,40.1903,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",43.58,41.7,41.91,0.01,0.02,2898602.276467,38848,42.2004,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",41.98,40.96,41.9,1.36,3.35,2359850.931426,30177,41.6542,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",40.08,40.82,39.75,40.54,0.53,1.32,3286226.217438,28372,40.4644,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":234,"percent_change":235,"volume":285,"transactions":286,"vwap":287},"2026-09-17",40.7,40.9,39.96,40.01,2501669.098779,32069,40.2414,{"date":289,"open":290,"high":290,"low":291,"close":146,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",41.1,38.8805,-0.23,-0.58,2539737.195709,32102,39.7889,{"date":298,"open":299,"high":209,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",40.56,39.37,39.91,-0.8,-1.97,2851431.020618,36430,39.8199,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",40,40.98,39.9,40.71,-0.45,-1.09,2371183.164231,29977,40.5434,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":101,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",41.24,41.35,40.33,41.16,2.62,2833542.360958,32019,40.9665,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",39.67,40.86,39.4,40.11,-0.25,-0.62,2432488.577835,33090,40.111,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":150,"volume":346,"transactions":347,"vwap":348},"2026-09-09",40.1,40.7043,39.89,40.36,-0.38,1987719.949327,26956,40.4029,{"date":350,"open":351,"high":262,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",41.53,40.61,40.74,-1.3,-3.09,2211605.171033,27692,41.1194,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",41.33,42.68,42.04,0.64,1.55,1964324.340777,26866,42.2002,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",41.94,42.1,40.88,41.4,-0.19,-0.46,1712881.647834,26085,41.3262,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",41.42,42.405,41.29,41.59,0.9,2.21,1936428.694405,23697,41.7438,{"date":392,"open":352,"high":393,"low":394,"close":209,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",41.285,40.42,-0.64,-1.55,2358177.636022,29394,40.7452,{"date":401,"open":351,"high":402,"low":323,"close":361,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.75,-0.99,-2.34,1998256.387945,26392,41.3809,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",42.72,43.3286,42.17,42.32,0.12,0.28,2131903.350264,27947,42.5609,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":302,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",42.88,43.46,42.11,42.2,-1.86,1729258.071879,24973,42.6171,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":121,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",43.98,44.38,42.92,43,-0.76,1998854.80765,28801,43.3702,{"date":440,"open":441,"high":442,"low":423,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",42.8,43.43,43.33,1.77,4.26,2357423.63291,29860,42.9092,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",42.45,41.055,41.56,1.15,2.85,3130308.895959,35934,41.5069,{"date":460,"open":282,"high":461,"low":462,"close":463,"change":201,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",41.17,40.09,40.41,0.57,2621031.427653,32031,40.3808,{"date":469,"open":470,"high":261,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",40.67,39.87,40.18,-1.05,-2.55,3122894.642893,38122,40.1931,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",42.6,42.9085,41.14,41.23,-1.18,-2.78,2263217.555635,34181,41.6884,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",43.45,43.61,42.265,42.41,-1.63,-3.7,2361484.206464,38479,42.7234,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",45.56,45.585,43.9,44.04,-1.92,-4.18,3051424.874532,39922,44.4027,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",47.23,47.57,45.76,45.96,-1.54,-3.24,2330249.414785,32191,46.2147,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",48.25,48.97,47.42,47.5,0.13,0.27,1990804.857956,27478,47.7901,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",48.83,49.245,47.07,47.37,-1.03,-2.13,1438431.825382,28111,47.5587,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",47.49,49.08,47.4,48.4,1.14,2.41,2163517.274236,31631,48.5848,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":86,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",49.05,47.255,47.26,-5.4,2361451.170832,37944,47.6269,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",51.4,49.94,49.96,-0.73,-1.44,2017901.457407,30335,50.2257,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",51.47,52.02,50.38,50.69,-1.36,-2.61,1831537.517246,27228,50.9123,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",52.36,53.62,51.92,52.05,-0.5,-0.95,2392275.997768,35330,52.413,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",51.61,52.73,50.9548,52.55,2.34,4.66,2595566.545529,36533,52.3114,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",48.9,50.77,50.21,2.76,5.82,2344093.482311,36803,49.9837,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",47.64,47.91,46.81,47.45,0.21,0.44,1814559.567272,31508,47.5112,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",47.17,47.41,46,47.24,1.4,3.05,2178175.541396,32418,47.0394,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",46.8,47.46,45.77,45.84,-2.77,-5.7,2948552.904657,42114,46.303,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":602,"volume":657,"transactions":658,"vwap":659},"2026-07-28",47.6,49.74,46.985,48.61,1.11,2908172.084773,43072,48.6585,{"date":661,"open":527,"high":524,"low":662,"close":527,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",46.34,1.37,2.97,3025634.300771,42014,47.2063,{"date":669,"open":670,"high":558,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",44.94,44.3169,46.13,1.38,3.08,3353573.304604,45948,46.1656,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",43.05,44.83,42.23,44.75,0.39,0.88,4655608.302164,55946,43.903,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",43.5,44.4,41.45,44.36,-1.1,-2.42,6904139.279491,80311,43.48,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":293,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",46.45,46.78,45.32,45.46,-1.26,3202839.88187,40922,45.6838,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":274,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",45.7,46.725,45.14,46.04,1.16,3076590.665349,41852,46.0652,{"date":721,"open":722,"high":722,"low":714,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",46.6,45.51,-2.11,-4.43,3511000,{"date":728,"open":622,"high":729,"low":537,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",49.13,47.62,-0.26,-0.54,2424000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-15",47.13,48.44,46.58,47.88,1.01,2.15,2868200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",47.0099983,47.73,46.099998,46.87,0.07,0.15,2300600,{"date":753,"open":754,"high":755,"low":738,"close":641,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":641},"2026-07-13",49.14,49.5,-2.62,-5.3,3321400,{"date":760,"open":761,"high":762,"low":655,"close":763,"change":764,"percent_change":570,"volume":765,"transactions":9,"vwap":763},"2026-07-10",50.83,50.85,49.42,-0.72,1952500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",48,50.56,47.92,50.14,2.61,5.49,2833200,{"date":776,"open":777,"high":778,"low":747,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",47.75,48.13,47.53,-1.56,-3.18,4524900,{"date":784,"open":785,"high":786,"low":655,"close":787,"change":111,"percent_change":756,"volume":788,"transactions":9,"vwap":787},"2026-07-07",51.060001,52,49.09,3478300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",51.62,52.53,50.17,50.41,-0.68,-1.33,2723700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",52.97,53.5,50.15,51.09,-0.16,-0.31,2241600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":592,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",52.81,53.36,51.21,51.25,-1.82,2531500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":529,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",51.76,52.7,51.46,52.2,0.52,3240100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",52.94,53.2,50.4,51.93,-1.93,-3.58,5001700,{"date":833,"open":834,"high":835,"low":800,"close":836,"change":464,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-26",53,54.029999,53.86,1.07,4007800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-25",52.15,54.32,51.96,53.29,1.73,3.36,3244100,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",50,52.77,51.56,2.35,4.78,3437600,{"date":857,"open":739,"high":802,"low":514,"close":858,"change":66,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-23",49.21,0.84,3242100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":376,"percent_change":150,"volume":867,"transactions":9,"vwap":866},"2026-06-22",48.65,50.42,48.45,48.8,2583600,{"date":869,"open":870,"high":871,"low":535,"close":872,"change":131,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",49.92,50.81,49.26,2.05,4279100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",48.77,50.29,48.17,48.27,-0.84,-1.71,2940300,{"date":885,"open":886,"high":887,"low":787,"close":888,"change":166,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",49.43,50.95,49.11,0.06,2722100,{"date":892,"open":850,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",51.5,48.87,49.080002,1.76,3.72,4355900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",47.36,48.15,45.86,47.32,0.66,1.41,3113200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",41.52,46.7,41.44,46.66,4.98,11.95,4078400,{"date":918,"open":919,"high":920,"low":384,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",44.13,44.17,41.68,-3.45,-7.64,3138700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",43.2,45.47,42.5,45.13,2.89,6.84,5727500,{"date":935,"open":480,"high":936,"low":937,"close":938,"change":293,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-08",42.89,41.81,42.24,-1.35,2542300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":528,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-05",42.62,43.75,42.35,42.82,0.3,3080300,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",42.84,41.66,42.69,0.82,1.96,3370300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",42.9,43.69,41.85,41.87,-2.04,-4.65,3630700,{"date":967,"open":968,"high":969,"low":422,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-02",44.7,44.86,43.91,-0.61,-1.37,2818900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",44.25,44.99,43.36,44.52,-1.5,-3.26,2690600,{"date":984,"open":738,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",47.9,46.0099983,46.02,-0.57,-1.22,3617900,{"date":992,"open":993,"high":994,"low":683,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",45.040001,46.94,46.59,0.62,1.35,2785700,{"date":1000,"open":1001,"high":1002,"low":694,"close":1003,"change":1004,"percent_change":914,"volume":1005,"transactions":9,"vwap":1003},"2026-05-27",45.24,46.35,45.97,2.18,4102000,{"date":1007,"open":1008,"high":1009,"low":451,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",42.77,44.029999,43.79,2.45,5.93,3711700,{"date":1015,"open":1016,"high":262,"low":299,"close":1017,"change":1018,"percent_change":145,"volume":1019,"transactions":9,"vwap":1017},"2026-05-22",41.39,41.34,0.25,2120500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",38.8,41.31,38.5,41.09,1.24,3.11,3679900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",36.42,40.31,36.15,39.85,3.64,10.05,4920300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":191,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",36.88,35.84,36.21,-1.15,3268800,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":171,"percent_change":550,"volume":1051,"transactions":9,"vwap":1050},"2026-05-18",37,38.47,36.85,37.36,3241700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":989,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-15",37.46,37.98,36.9,36.94,-3.2,2777600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",39,39.45,37.78,38.16,-0.4,-1.04,2639900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":16,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":16},"2026-05-13",38.11,38.77,38.080002,-0.17,-0.44,2061700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":121,"percent_change":881,"volume":1083,"transactions":9,"vwap":1082},"2026-05-12",38.74,38.95,37.84,38.73,2446700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",40.22,40.4,38.79,39.060001,-1.78,-4.36,2984400,{"date":1094,"open":222,"high":1095,"low":1096,"close":1097,"change":1018,"percent_change":996,"volume":1098,"transactions":9,"vwap":1097},"2026-05-08",41.3,40.29,40.84,2207000,{"date":1100,"open":241,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",42.099998,40.049999,40.59,0.08,0.2,3144900,{"date":1108,"open":273,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",40.97,40.080002,40.51,2,5.19,4929100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":365,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",37.28,38.57,37.080002,38.51,4.19,3489600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",38.049999,38.59,36.39,36.96,-1.59,-4.12,5322300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1134,"change":140,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-05-01",38.55,40.34,37.88,-1.43,4248300,{"date":1140,"open":1089,"high":1141,"low":1120,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-30",39.48,39.11,0.8,2.09,1944800,{"date":1147,"open":1148,"high":272,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",39.43,37.83,38.31,-1.48,-3.72,3738400,{"date":1155,"open":333,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",40.79,39.56,39.79,-0.65,-1.61,3295600,{"date":1163,"open":1164,"high":1165,"low":463,"close":1166,"change":1043,"percent_change":645,"volume":1167,"transactions":9,"vwap":1166},"2026-04-27",41.82,42.46,40.44,3341200,{"date":1169,"open":402,"high":1170,"low":1171,"close":385,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":385},"2026-04-24",42.37,41.029999,0.43,1.04,3613100,{"date":1176,"open":1096,"high":1177,"low":1096,"close":323,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":323},"2026-04-23",42.99,0.38,0.93,5259400,{"date":1182,"open":371,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",42.22,39.94,40.78,-0.67,-1.62,5354400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":693,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":693},"2026-04-21",42,44.099998,41.049999,-2.09,-4.8,8562100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":425,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-20",44.79,45.25,43.38,43.54,-4.1,6146600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",43.72,47.3,43.41,45.4,4.25,10.33,8535700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",42.75,43.29,40.83,41.15,-1.39,-3.27,3687700,{"date":1224,"open":1225,"high":1226,"low":371,"close":1227,"change":1228,"percent_change":375,"volume":1229,"transactions":9,"vwap":1227},"2026-04-15",42.7,43.57,42.54,-0.08,3618900,{"date":1231,"open":1232,"high":978,"low":1232,"close":943,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":943},"2026-04-14",40.66,2.65,6.63,4818600,{"date":1237,"open":19,"high":197,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",38.02,39.97,0.47,1.19,3705000,{"date":1244,"open":208,"high":1096,"low":1245,"close":230,"change":1066,"percent_change":1246,"volume":1247,"transactions":9,"vwap":230},"2026-04-10",39.19,-1,2447000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":311,"change":1253,"percent_change":116,"volume":1254,"transactions":9,"vwap":311},"2026-04-09",39.28,40.099998,38.21,-0.01,3651800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":301,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":301},"2026-04-08",41.65,43.25,39.41,2.98,8.07,9811700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":473,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-07",37.35,37.54,35.98,36.93,-2.76,5338100,{"date":1272,"open":1273,"high":18,"low":1274,"close":1055,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1055},"2026-04-06",37.25,36.81,0.65,1.74,2915400,{"date":1279,"open":1280,"high":1081,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-02",35.95,35.11,37.33,-0.32,-0.85,4081400,{"date":1287,"open":1064,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-01",38.88,37.38,37.65,0.87,2.37,5109800,{"date":1295,"open":1281,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-31",36.95,34.56,36.78,2.59,7.58,5041500,{"date":1303,"open":1281,"high":1281,"low":178,"close":1304,"change":303,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",34.19,-5.45,8879400,{"date":1308,"open":1309,"high":1120,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",38.040001,35.89,36.16,-2.79,-7.16,4977100,{"date":1316,"open":1317,"high":272,"low":1318,"close":1080,"change":121,"percent_change":881,"volume":1319,"transactions":9,"vwap":1080},"2026-03-26",38.65,38.37,2809600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1250,"change":1143,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1250},"2026-03-25",39.66,40.62,38.58,2.08,3781700,{"date":1328,"open":1329,"high":1080,"low":1282,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",38.029999,38.48,-0.15,-0.39,3891700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1336,"change":1339,"percent_change":603,"volume":1340,"transactions":9,"vwap":1336},"2026-03-23",38.63,39.86,37.9,1.72,5339900,{"date":1342,"open":1343,"high":1329,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",37.8,36.72,36.91,-1.02,-2.69,4824000,{"date":1350,"open":1351,"high":1252,"low":1352,"close":1353,"change":72,"percent_change":528,"volume":1354,"transactions":9,"vwap":1353},"2026-03-19",37.26,36.68,37.93,6361200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1136,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1136},"2026-03-18",38.66,39.78,37.79,-1.07,-2.75,6005700,{"date":1364,"open":1365,"high":374,"low":1366,"close":1080,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1080},"2026-03-17",39.8,38.89,0.51,1.33,5628200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":624,"percent_change":716,"volume":1376,"transactions":9,"vwap":1375},"2026-03-16",38.38,38.76,37.4,38.44,5894600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1159,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-13",38.92,39.029999,37.53,38,-1.68,5715200,{"date":1386,"open":1087,"high":1387,"low":1134,"close":1317,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1317},"2026-03-12",40.81,-2.67,-6.46,6492900,{"date":1392,"open":1393,"high":480,"low":1394,"close":1395,"change":1346,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-11",42.13,40.99,41.32,-2.41,4200900,{"date":1399,"open":1400,"high":1401,"low":384,"close":1402,"change":1403,"percent_change":540,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",42.85,44.3,42.34,-0.92,4776000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":224,"volume":1412,"transactions":9,"vwap":1410},"2026-03-09",41,43.35,38.84,43.26,0.96,6751000,{"date":1414,"open":1415,"high":1416,"low":1164,"close":1417,"change":980,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-06",42.51,43.3,42.3,-3.42,9394500,{"date":1421,"open":1422,"high":642,"low":1408,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-05",47,43.8,-4.55,-9.41,8868700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",50.3,50.89,48.21,48.35,-1.4,-2.81,2355000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1346,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-03",48.47,50.98,46.72,49.75,-2.01,3201200,{"date":1445,"open":850,"high":1446,"low":1447,"close":610,"change":1448,"percent_change":1160,"volume":1449,"transactions":9,"vwap":610},"2026-03-02",51.73,48.57,-0.83,2617600,{"date":1451,"open":1452,"high":1453,"low":803,"close":1454,"change":496,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-27",53.060001,53.79,51.6,-6.69,3172300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-26",55,56.43,54.43,55.3,0.98,1.8,2509500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":842,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":842},"2026-02-25",53.19,54.95,52.09,1.81,3.45,2331600,{"date":1475,"open":1476,"high":588,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-24",50.63,50.6,52.51,1.88,3.71,3379600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1476,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1476},"2026-02-23",52.040001,52.69,50.040001,-1.95,-3.71,3016600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-20",51.82,53.22,51.42,52.58,0.45,0.86,2578600,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1488,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-19",55.080002,52.11,52.13,-6.64,3001200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":212,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",56,58.049999,54.35,55.84,-2.17,2883400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1471,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-17",55.15,57.98,54.8,57.080002,3.27,2353200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-13",56.35,56.88,54.41,55.27,-0.42,-0.75,3031200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-12",58.42,59.49,54.5,55.69,-1.81,-3.15,2826900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":645,"volume":1547,"transactions":9,"vwap":1545},"2026-02-11",59.37,60.5,57.22,57.5,-1.64,2002400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1360,"percent_change":1090,"volume":1554,"transactions":9,"vwap":1553},"2026-02-10",59.89,60.25,58.95,59.14,3815800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-09",59,60.63,58.5,60.21,0.76,1.28,2079700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1121,"percent_change":1300,"volume":1570,"transactions":9,"vwap":1569},"2026-02-06",55.78,60.080002,55.52,59.45,4383500,{"date":1572,"open":1536,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-05",56.14,54.36,55.26,-0.88,-1.57,2704200,{"date":1580,"open":1581,"high":1582,"low":1453,"close":1573,"change":174,"percent_change":1471,"volume":1583,"transactions":9,"vwap":1573},"2026-02-04",55.5,56.32,3403500,{"date":1585,"open":834,"high":1586,"low":825,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",56.33,55.14,2.5,4.75,5077200,{"date":1592,"open":1593,"high":1594,"low":610,"close":1595,"change":1471,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-02",51.080002,52.71,52.64,3.56,4787900,{"date":1599,"open":1600,"high":1601,"low":850,"close":761,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":761},"2026-01-30",52.5,53.4,-2.47,-4.63,4792400,{"date":1606,"open":825,"high":1607,"low":577,"close":1608,"change":1179,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-29",53.63,53.3,1.78,5143600,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":464,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-28",52.3,53.75,51.9,52.37,1.1,4822300,{"date":1620,"open":1486,"high":1621,"low":1486,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-27",52.32,51.8,1.99,4,5388200,{"date":1627,"open":1476,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-26",51.15,49.4,49.81,-1.06,-2.08,4410400,{"date":1635,"open":1636,"high":1637,"low":546,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-23",47.95,52.25,50.87,2.01,4.11,8100500,{"date":1643,"open":1644,"high":870,"low":631,"close":1645,"change":1646,"percent_change":95,"volume":1647,"transactions":9,"vwap":1645},"2026-01-22",49.3,48.86,-0.1,4756700,{"date":1649,"open":1650,"high":568,"low":1651,"close":1652,"change":263,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",48.5,48.19,48.96,2.86,4009700,{"date":1656,"open":1657,"high":1658,"low":630,"close":652,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":652},"2026-01-20",49.41,49.64,-2.44,-4.88,2547300,{"date":1663,"open":1657,"high":1664,"low":863,"close":1486,"change":1178,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1486},"2026-01-16",50.33,0.77,3408100,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-15",48.099998,50.02,49.66,1.87,3.91,3088600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-14",47.71,48.23,46.38,47.79,-0.06,-0.13,3007400,{"date":1685,"open":1686,"high":888,"low":1687,"close":1688,"change":1689,"percent_change":1383,"volume":1690,"transactions":9,"vwap":1688},"2026-01-13",47.8,47.27,47.85,-0.82,3101800,{"date":1692,"open":1693,"high":1694,"low":1651,"close":1695,"change":1696,"percent_change":756,"volume":1697,"transactions":9,"vwap":1695},"2026-01-12",49.49,49.55,48.67,-1.31,2850400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":634,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-09",49.15,50.39,48.93,49.98,2.88,3378500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":989,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",49.52,49.69,48.36,48.58,-2.45,3886200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":150,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-07",51.029999,51.49,49.7,49.8,-1.83,3633600,{"date":1723,"open":599,"high":599,"low":1724,"close":1725,"change":212,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-06",50.37,50.73,-2.39,4398900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1496,"percent_change":1291,"volume":1734,"transactions":9,"vwap":1733},"2026-01-05",51.34,52.89,51.27,51.97,2847500,{"date":1736,"open":1476,"high":1737,"low":1429,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",52.080002,51.52,1.22,2.43,1777400,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1429,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1429},"2025-12-31",50.52,49.79,0.17,0.34,1225200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":804,"percent_change":1283,"volume":1755,"transactions":9,"vwap":1754},"2025-12-30",50.2,50.93,49.72,50.13,1592000,{"date":1757,"open":1758,"high":1759,"low":793,"close":878,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":878},"2025-12-29",51.12,51.3,-1.2,-2.33,1637300,{"date":1764,"open":1759,"high":1765,"low":1766,"close":1717,"change":106,"percent_change":623,"volume":1767,"transactions":9,"vwap":1717},"2025-12-26",51.74,51.099998,1001200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1105,"percent_change":684,"volume":1774,"transactions":9,"vwap":1773},"2025-12-24",51.11,51.48,50.7,51.38,1255600,{"date":1776,"open":810,"high":810,"low":1770,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-23",51.18,-2.3,-4.3,2791900,{"date":1782,"open":1502,"high":1783,"low":786,"close":1784,"change":1785,"percent_change":455,"volume":1786,"transactions":9,"vwap":1784},"2025-12-22",53.72,53.48,1.48,2178400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":786,"change":528,"percent_change":1018,"volume":1792,"transactions":9,"vwap":786},"2025-12-19",52.19,52.57,50.91,3863300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-18",51.91,52.92,51.71,51.87,0.63,1.23,1976300,{"date":1803,"open":1790,"high":1804,"low":1805,"close":1806,"change":484,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-17",52.96,51.13,51.24,-2.25,2877100,{"date":1810,"open":587,"high":1811,"low":576,"close":1812,"change":274,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-16",53.25,52.42,1.02,2947300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-15",52.16,52.63,51.049999,51.89,0.49,0.95,2980100,{"date":1825,"open":1594,"high":1826,"low":812,"close":566,"change":1043,"percent_change":1827,"volume":1828,"transactions":9,"vwap":566},"2025-12-12",53.88,-2.19,3169600,{"date":1830,"open":1831,"high":1832,"low":1730,"close":601,"change":1143,"percent_change":365,"volume":1833,"transactions":9,"vwap":601},"2025-12-11",51.51,52.79,3468000,{"date":1835,"open":1836,"high":1492,"low":1644,"close":1837,"change":387,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-10",49.57,51.75,4.46,4577600,{"date":1841,"open":888,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-09",50.57,48.68,49.54,0.35,0.71,3270700,{"date":1849,"open":755,"high":1850,"low":1851,"close":1852,"change":376,"percent_change":150,"volume":1853,"transactions":9,"vwap":1852},"2025-12-08",49.67,48.34,49.19,4071200,{"date":1855,"open":1208,"high":567,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-05",47.18,49.65,2.33,4.92,5739700,{"date":1862,"open":986,"high":524,"low":977,"close":904,"change":126,"percent_change":1863,"volume":1864,"transactions":9,"vwap":904},"2025-12-04",4.3,7206700,{"date":1866,"open":421,"high":1867,"low":1400,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-03",45.6,45.37,2.71,6.35,5918800,{"date":1873,"open":1874,"high":1875,"low":945,"close":1876,"change":1877,"percent_change":234,"volume":1878,"transactions":9,"vwap":1876},"2025-12-02",42.61,43.81,42.66,0.14,3288100,{"date":1880,"open":1881,"high":936,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-01",42.12,41.72,42.52,-0.34,-0.79,2854300,{"date":1888,"open":480,"high":1889,"low":1890,"close":1891,"change":1845,"percent_change":954,"volume":1892,"transactions":9,"vwap":1891},"2025-11-28",43.15,42.39,42.86,1495700,{"date":1894,"open":241,"high":1895,"low":1896,"close":1415,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1415},"2025-11-26",43.31,41.18,1.25,3.03,3549900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":131,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-25",40.48,41.86,40.35,41.26,2.46,3693200,{"date":1909,"open":1322,"high":394,"low":1910,"close":1911,"change":1912,"percent_change":1672,"volume":1913,"transactions":9,"vwap":1911},"2025-11-24",39.15,40.27,0.74,2885700,{"date":1915,"open":1150,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-21",40.39,37.96,39.53,1.71,4.52,3334700,{"date":1923,"open":1062,"high":1924,"low":1925,"close":1926,"change":302,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-20",39.47,37.63,37.82,-2.07,3495600,{"date":1930,"open":1931,"high":1337,"low":1932,"close":1933,"change":1934,"percent_change":695,"volume":1935,"transactions":9,"vwap":1933},"2025-11-19",39.63,38.28,38.62,-0.43,2519500,{"date":1937,"open":1938,"high":1931,"low":1933,"close":1939,"change":1681,"percent_change":1331,"volume":1940,"transactions":9,"vwap":1939},"2025-11-18",38.9,39.049999,4716500,{"date":1942,"open":1943,"high":952,"low":1944,"close":1142,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1142},"2025-11-17",41.57,39.07,-2.56,-6.14,3417000,{"date":1949,"open":1095,"high":1393,"low":1407,"close":1950,"change":1186,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-14",41.67,-1.58,3229300,{"date":1954,"open":1891,"high":1955,"low":1956,"close":1402,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1402},"2025-11-13",43.62,42.07,-1.08,-2.49,2417400,{"date":1961,"open":1962,"high":1963,"low":1101,"close":1964,"change":673,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-12",42.16,43.44,43.42,3.28,2623600,{"date":1968,"open":1969,"high":1970,"low":693,"close":1971,"change":1283,"percent_change":435,"volume":1972,"transactions":9,"vwap":1971},"2025-11-11",42.4,42.78,42.040001,2655000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":988,"percent_change":796,"volume":1979,"transactions":9,"vwap":1978},"2025-11-10",43.85,44.57,42.33,42.36,4107500,{"date":1981,"open":353,"high":491,"low":1086,"close":1982,"change":1464,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-07",42.93,4.38,4768500,{"date":1986,"open":251,"high":945,"low":1103,"close":1987,"change":569,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-06",41.13,-1.74,3021900,{"date":1991,"open":1902,"high":451,"low":322,"close":1903,"change":1992,"percent_change":1596,"volume":1993,"transactions":9,"vwap":1903},"2025-11-05",1.44,6229800,{"date":1995,"open":1166,"high":1996,"low":1997,"close":394,"change":1159,"percent_change":1951,"volume":1998,"transactions":9,"vwap":394},"2025-11-04",41.060001,39.82,3405500,{"date":2000,"open":2001,"high":2002,"low":219,"close":2003,"change":2004,"percent_change":1951,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",41.8,41.95,41.07,-0.66,3160400,{"date":2007,"open":198,"high":2001,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-31",40.45,41.73,1.03,2.53,3090200,{"date":2014,"open":241,"high":937,"low":2015,"close":281,"change":1360,"percent_change":1945,"volume":2016,"transactions":9,"vwap":281},"2025-10-30",40.65,2783500,{"date":2018,"open":946,"high":1258,"low":361,"close":2019,"change":190,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-29",41.77,-2.86,5242100,{"date":2023,"open":694,"high":2024,"low":2025,"close":434,"change":1090,"percent_change":2026,"volume":2027,"transactions":9,"vwap":434},"2025-10-28",44.53,42.97,-3.97,3955100,{"date":2029,"open":2024,"high":993,"low":2030,"close":2031,"change":740,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",43.97,44.78,2.31,4310900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2020,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-24",44.23,45.17,43.52,43.77,-6.13,11459900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":473,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-23",47.69,47.82,46.37,46.63,-2.2,5097500,{"date":2051,"open":2052,"high":754,"low":2053,"close":2054,"change":796,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-22",48.82,47.58,47.68,-2.71,2240300,{"date":2058,"open":2059,"high":1852,"low":2060,"close":2061,"change":1367,"percent_change":101,"volume":2062,"transactions":9,"vwap":2061},"2025-10-21",48.060001,47.93,49.0099983,2741600,{"date":2064,"open":730,"high":2065,"low":2066,"close":1650,"change":1241,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1650},"2025-10-20",48.78,47.16,2.52,2975100,{"date":2070,"open":746,"high":2071,"low":537,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-17",47.98,47.31,-0.47,-0.98,2223400,{"date":2077,"open":2078,"high":729,"low":911,"close":2079,"change":1631,"percent_change":1512,"volume":2080,"transactions":9,"vwap":2079},"2025-10-16",49,47.78,2253500,{"date":2082,"open":2083,"high":2084,"low":1843,"close":2085,"change":293,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-15",49.58,49.93,48.84,-1.17,2414200,{"date":2089,"open":526,"high":2090,"low":2091,"close":763,"change":454,"percent_change":2092,"volume":2093,"transactions":9,"vwap":763},"2025-10-14",49.82,47.2,2.38,2109200,{"date":2095,"open":2096,"high":2097,"low":2096,"close":880,"change":101,"percent_change":2098,"volume":2099,"transactions":9,"vwap":880},"2025-10-13",47.28,48.51,2.22,2234800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":829,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-10",49.33,50.12,47.14,47.22,-3.93,2721400,{"date":2109,"open":2110,"high":1613,"low":2111,"close":1700,"change":253,"percent_change":254,"volume":2112,"transactions":9,"vwap":1700},"2025-10-09",51.7,48.66,4241800,{"date":2114,"open":1702,"high":2115,"low":1438,"close":754,"change":1877,"percent_change":2116,"volume":2117,"transactions":9,"vwap":754},"2025-10-08",49.56,0.29,2672500,{"date":2119,"open":2065,"high":2115,"low":2120,"close":2078,"change":2121,"percent_change":656,"volume":2122,"transactions":9,"vwap":2078},"2025-10-07",47.77,0.54,4898900,{"date":2124,"open":1708,"high":1708,"low":901,"close":2125,"change":569,"percent_change":1151,"volume":2126,"transactions":9,"vwap":2125},"2025-10-06",48.46,5103300,{"date":2128,"open":1700,"high":2129,"low":2130,"close":1852,"change":623,"percent_change":1172,"volume":2131,"transactions":9,"vwap":1852},"2025-10-03",49.48,48.38,2654500,{"date":2133,"open":2134,"high":2083,"low":2135,"close":2136,"change":2137,"percent_change":131,"volume":2138,"transactions":9,"vwap":2136},"2025-10-02",48.56,47.86,48.98,0.48,3180700,{"date":2140,"open":2141,"high":1429,"low":524,"close":1650,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1650},"2025-10-01",49.6,-1.28,-2.57,2868400,{"date":2146,"open":761,"high":1430,"low":888,"close":2147,"change":2004,"percent_change":1696,"volume":2148,"transactions":9,"vwap":2147},"2025-09-30",49.78,2241300,{"date":2150,"open":2151,"high":1765,"low":567,"close":2152,"change":1075,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",51.59,50.44,-0.86,4599000,{"date":2156,"open":2157,"high":1503,"low":1476,"close":2158,"change":2159,"percent_change":302,"volume":2160,"transactions":9,"vwap":2158},"2025-09-26",51.78,50.88,-0.41,2490200,{"date":2162,"open":2163,"high":2164,"low":1628,"close":2165,"change":1160,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-25",52.67,52.84,51.29,-3.04,2071000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":212,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",54.44,54.48,52.87,52.9,-2.29,1688600,{"date":2177,"open":2178,"high":1581,"low":2179,"close":2180,"change":395,"percent_change":2086,"volume":2181,"transactions":9,"vwap":2180},"2025-09-23",55.24,54.060001,54.14,2846200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1602,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-22",57.09,57.41,54.080002,54.78,-4.31,3999200,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1331,"percent_change":731,"volume":2196,"transactions":9,"vwap":2195},"2025-09-19",57.48,57.63,56.71,57.25,5135600,{"date":2198,"open":2199,"high":2200,"low":2195,"close":2201,"change":314,"percent_change":425,"volume":2202,"transactions":9,"vwap":2201},"2025-09-18",58.8,58.93,57.4,3151300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":365,"volume":2210,"transactions":9,"vwap":2208},"2025-09-17",58.31,60.029999,57.71,58.49,0.89,2664900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-16",58.6,58.97,56.61,57.6,-1.53,-2.59,3726500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1455,"volume":2227,"transactions":9,"vwap":2225},"2025-09-15",63.5,63.65,58.56,59.13,-4.24,5578900,{"date":2229,"open":2230,"high":177,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-12",65.8,63.31,63.37,-0.49,-0.77,2724900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-11",63.14,63.99,61.32,63.86,1.21,1.93,3702400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":202,"volume":2252,"transactions":9,"vwap":2250},"2025-09-10",62.080002,63.09,61.76,62.65,0.36,1959800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1433,"percent_change":2048,"volume":2259,"transactions":9,"vwap":2258},"2025-09-09",63.64,63.74,61.4,62.29,2246900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2121,"percent_change":1497,"volume":2266,"transactions":9,"vwap":2265},"2025-09-08",63.18,64.059998,62.8,63.69,3136200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1747,"percent_change":2121,"volume":2273,"transactions":9,"vwap":2272},"2025-09-05",62.9,64.099998,62.27,63.15,2815700,{"date":2275,"open":2264,"high":2276,"low":2277,"close":2278,"change":46,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-04",65.35,62.5,62.81,0.5,3231800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2277,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2277},"2025-09-03",62.34,64.99,62.049999,-0.09,-0.14,1953800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":375,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-02",61.91,62.79,61.48,62.59,-0.3,2527200,{"date":2298,"open":2299,"high":2272,"low":2291,"close":2300,"change":1066,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-29",62.98,62.78,-0.63,1641900,{"date":2304,"open":2305,"high":2306,"low":2291,"close":2262,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2262},"2025-08-28",62.16,63.39,1.34,2.17,2478100,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2067,"volume":2316,"transactions":9,"vwap":2314},"2025-08-27",60.43,62.060001,61.84,1.52,2322900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":46,"percent_change":821,"volume":2323,"transactions":9,"vwap":2322},"2025-08-26",60.07,60.77,59.91,60.32,1882400,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1367,"percent_change":1497,"volume":2330,"transactions":9,"vwap":2329},"2025-08-25",59.09,60.41,58.91,60.0099983,2526400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-22",55.43,59.53,55.31,59.5,4.58,8.34,2761400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1537,"volume":2347,"transactions":9,"vwap":2345},"2025-08-21",55.61,55.68,54.6,54.92,-1.01,1703800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1632,"volume":2355,"transactions":9,"vwap":2353},"2025-08-20",56.57,56.91,55.63,55.93,-1.19,2283100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2233,"volume":2362,"transactions":9,"vwap":2360},"2025-08-19",57.44,59.040001,57.12,-0.28,2020800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2201,"change":53,"percent_change":749,"volume":2368,"transactions":9,"vwap":2201},"2025-08-18",57.21,58.0099983,56.7,1749900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1821,"percent_change":1497,"volume":2375,"transactions":9,"vwap":2374},"2025-08-15",56.92,57.7,56.84,57.36,1606400,{"date":2377,"open":2378,"high":1544,"low":2379,"close":2380,"change":1576,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-14",56.81,56.42,56.87,-1.52,1783800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-13",56.11,58.080002,55.32,57.75,1.53,2.72,2621100,{"date":2393,"open":786,"high":2394,"low":1795,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-12",56.59,56.22,5.08,9.93,3270100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-11",52.27,52.65,50.75,51.14,-1.14,-2.18,2215400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":813,"volume":2415,"transactions":9,"vwap":2413},"2025-08-08",53.32,53.41,52.099998,52.28,-0.97,1883800,{"date":2417,"open":2418,"high":1535,"low":2419,"close":1811,"change":1529,"percent_change":1220,"volume":2420,"transactions":9,"vwap":1811},"2025-08-07",54.19,52.83,1618200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":954,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-06",53.080002,54.34,52.8,54,1.54,1782100,{"date":2430,"open":1832,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":550,"volume":2435,"transactions":9,"vwap":2433},"2025-08-05",53.35,51.53,53.18,0.6,1719000,{"date":2437,"open":2438,"high":1818,"low":2439,"close":1495,"change":2242,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1495},"2025-08-04",51.85,51.63,2.36,2199800,{"date":2443,"open":1837,"high":1837,"low":2444,"close":2445,"change":1129,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-01",50.0099983,51.37,-3,2586400,{"date":2449,"open":2450,"high":2451,"low":2163,"close":1804,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":1804},"2025-07-31",53.52,54.2,-0.37,-0.69,1575500,{"date":2456,"open":2457,"high":1574,"low":1594,"close":2458,"change":1689,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-30",54.15,53.33,-1.51,2201600,{"date":2462,"open":2463,"high":2395,"low":2464,"close":2457,"change":2465,"percent_change":121,"volume":2466,"transactions":9,"vwap":2457},"2025-07-29",54.49,53.65,-0.18,4514000,{"date":2468,"open":2469,"high":2470,"low":2157,"close":2471,"change":2308,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-28",52.18,54.38,54.33,4.16,3613400,{"date":2475,"open":2476,"high":2172,"low":2477,"close":1817,"change":1368,"percent_change":324,"volume":2478,"transactions":9,"vwap":1817},"2025-07-25",51.26,50.64,3261200,{"date":2480,"open":587,"high":2470,"low":2481,"close":761,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":761},"2025-07-24",50.79,-3.05,-5.66,6226700,{"date":2486,"open":1607,"high":2470,"low":2487,"close":1826,"change":954,"percent_change":365,"volume":2488,"transactions":9,"vwap":1826},"2025-07-23",53.07,2763300,{"date":2490,"open":2491,"high":2411,"low":1765,"close":1452,"change":1496,"percent_change":1497,"volume":2492,"transactions":9,"vwap":1452},"2025-07-22",52.6,1924900,{"date":2494,"open":2495,"high":2496,"low":601,"close":2497,"change":732,"percent_change":1346,"volume":2498,"transactions":9,"vwap":2497},"2025-07-21",53.38,53.94,52.61,2108000,{"date":2500,"open":2501,"high":2502,"low":1616,"close":2503,"change":166,"percent_change":889,"volume":2504,"transactions":9,"vwap":2503},"2025-07-18",53.56,53.57,53.15,2617200,{"date":2506,"open":786,"high":2507,"low":598,"close":2508,"change":2509,"percent_change":455,"volume":2510,"transactions":9,"vwap":2508},"2025-07-17",53.93,53.12,1.47,3162400,{"date":2512,"open":1495,"high":1818,"low":2513,"close":2514,"change":253,"percent_change":254,"volume":2515,"transactions":9,"vwap":2514},"2025-07-16",50.86,51.65,2962300,{"date":2517,"open":2518,"high":844,"low":791,"close":2519,"change":2520,"percent_change":1659,"volume":2521,"transactions":9,"vwap":2519},"2025-07-15",52.95,51.64,-1.29,1473700,{"date":2523,"open":2402,"high":2524,"low":577,"close":2525,"change":684,"percent_change":1912,"volume":2526,"transactions":9,"vwap":2525},"2025-07-14",53.14,52.93,2040500,{"date":2528,"open":2529,"high":2530,"low":1600,"close":2531,"change":1546,"percent_change":213,"volume":2532,"transactions":9,"vwap":2531},"2025-07-11",53.55,53.76,52.54,2218300,{"date":2534,"open":1600,"high":2535,"low":1806,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-10",55.17,54.18,4.45,8.95,4922800,{"date":2541,"open":2542,"high":1770,"low":2543,"close":2544,"change":121,"percent_change":2004,"volume":2545,"transactions":9,"vwap":2544},"2025-07-09",50.97,49.040001,49.73,2413800,{"date":2547,"open":566,"high":841,"low":2548,"close":2549,"change":2550,"percent_change":2346,"volume":2551,"transactions":9,"vwap":2549},"2025-07-08",49.88,50.060001,-0.51,3264800,{"date":2553,"open":2554,"high":2555,"low":2548,"close":1842,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1842},"2025-07-07",50.53,51.72,-0.48,-0.94,3090000,{"date":2560,"open":2561,"high":1637,"low":761,"close":1819,"change":1746,"percent_change":234,"volume":2562,"transactions":9,"vwap":1819},"2025-07-03",50.96,1716500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2158,"change":2568,"percent_change":1368,"volume":2569,"transactions":9,"vwap":2158},"2025-07-02",50.46,51.28,49.63,0.67,2454300,{"date":2571,"open":1844,"high":2572,"low":2573,"close":611,"change":2574,"percent_change":1785,"volume":2575,"transactions":9,"vwap":611},"2025-07-01",50.26,48.81,0.73,3554000,{"date":2577,"open":1693,"high":1850,"low":2578,"close":2129,"change":106,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2129},"2025-06-30",48.92,0.22,2013200,{"date":2582,"open":858,"high":2583,"low":2584,"close":2585,"change":2251,"percent_change":2574,"volume":2586,"transactions":9,"vwap":2585},"2025-06-27",49.84,48.33,49.37,4242500,{"date":2588,"open":763,"high":2115,"low":2052,"close":2061,"change":1845,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2061},"2025-06-26",0.72,1952800,{"date":2592,"open":567,"high":567,"low":2593,"close":2111,"change":2594,"percent_change":813,"volume":2595,"transactions":9,"vwap":2111},"2025-06-25",48.29,-0.9,1630600,{"date":2597,"open":2598,"high":2599,"low":2078,"close":2115,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2115},"2025-06-24",49.18,50.24,1.83,3.83,3200700,{"date":2604,"open":2605,"high":1432,"low":2606,"close":746,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":746},"2025-06-23",46.55,45.48,0.75,1.6,3015900,{"date":2611,"open":633,"high":2612,"low":995,"close":2613,"change":106,"percent_change":201,"volume":2614,"transactions":9,"vwap":2613},"2025-06-20",47.59,46.98,2723200,{"date":2616,"open":913,"high":2054,"low":2617,"close":748,"change":1746,"percent_change":2251,"volume":2618,"transactions":9,"vwap":748},"2025-06-18",46.5,1761500,{"date":2620,"open":777,"high":2621,"low":2622,"close":911,"change":1194,"percent_change":2623,"volume":2624,"transactions":9,"vwap":911},"2025-06-17",48.12,46.41,-4.28,3309700,{"date":2626,"open":1431,"high":2136,"low":2627,"close":2628,"change":1368,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-16",47.67,48.79,2.8,2608600,{"date":2632,"open":745,"high":1843,"low":1422,"close":642,"change":2406,"percent_change":2633,"volume":2634,"transactions":9,"vwap":642},"2025-06-13",-4.39,3050500,{"date":2636,"open":2111,"high":870,"low":2637,"close":1658,"change":1821,"percent_change":174,"volume":2638,"transactions":9,"vwap":1658},"2025-06-12",48.080002,3301400,{"date":2640,"open":1797,"high":2641,"low":2642,"close":1700,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":1700},"2025-06-11",52.049999,49.049999,-2.43,-4.71,3274400,{"date":2647,"open":2648,"high":2649,"low":803,"close":2650,"change":1331,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-06-10",51.83,52.4,51.58,-0.29,2644900,{"date":2654,"open":2655,"high":834,"low":2650,"close":1446,"change":2234,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1446},"2025-06-09",52.88,-1.47,2086000,{"date":2659,"open":2660,"high":2661,"low":1716,"close":1600,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":1600},"2025-06-06",51.45,52.56,1.79,3.53,3291100,{"date":2666,"open":579,"high":852,"low":878,"close":2667,"change":1066,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-05",50.71,-0.78,2643500,{"date":2671,"open":2403,"high":2660,"low":2672,"close":1770,"change":2251,"percent_change":1846,"volume":2673,"transactions":9,"vwap":1770},"2025-06-04",50.35,1861200,{"date":2675,"open":887,"high":2676,"low":2677,"close":2403,"change":1331,"percent_change":2651,"volume":2678,"transactions":9,"vwap":2403},"2025-06-03",51.36,50.27,2781500,{"date":2680,"open":610,"high":2681,"low":1718,"close":2682,"change":116,"percent_change":1681,"volume":2683,"transactions":9,"vwap":2682},"2025-06-02",51,50.9,2628000,{"date":2685,"open":2676,"high":1797,"low":2686,"close":1752,"change":695,"percent_change":724,"volume":2687,"transactions":9,"vwap":1752},"2025-05-30",50.51,3024300,{"date":2689,"open":841,"high":2508,"low":2690,"close":2691,"change":66,"percent_change":20,"volume":2692,"transactions":9,"vwap":2691},"2025-05-29",51.55,52.029999,4265600,{"date":2694,"open":2661,"high":2661,"low":2695,"close":791,"change":2153,"percent_change":1546,"volume":2696,"transactions":9,"vwap":791},"2025-05-28",51.17,2347500,{"date":2698,"open":2699,"high":1796,"low":2700,"close":2701,"change":444,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-27",51.67,51.43,52.48,3.49,3330000,{"date":2705,"open":2706,"high":761,"low":2707,"close":2667,"change":2434,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2667},"2025-05-23",48.99,48.63,1.2,2243100,{"date":2711,"open":2712,"high":1476,"low":2713,"close":2714,"change":1747,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-05-22",49.83,49.51,50.11,0.68,3670100,{"date":2718,"open":2719,"high":2720,"low":2544,"close":2721,"change":581,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-21",51.33,51.77,49.77,-4.98,3079400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-20",53.54,54.049999,52.23,52.38,-1.21,-2.26,1999900,{"date":2734,"open":2503,"high":2735,"low":2419,"close":2736,"change":1681,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-19",54.4,53.59,-0.11,2568000,{"date":2740,"open":809,"high":2741,"low":2649,"close":2464,"change":2568,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2464},"2025-05-16",53.77,1.26,2495200,{"date":2745,"open":2180,"high":2746,"low":2747,"close":2748,"change":484,"percent_change":2406,"volume":2749,"transactions":9,"vwap":2748},"2025-05-15",54.55,52.66,52.98,2782400,{"date":2751,"open":2752,"high":2753,"low":1783,"close":2754,"change":764,"percent_change":1696,"volume":2755,"transactions":9,"vwap":2754},"2025-05-14",54.71,55.59,54.16,2613800,{"date":2757,"open":2758,"high":2759,"low":2726,"close":2760,"change":997,"percent_change":2067,"volume":2761,"transactions":9,"vwap":2760},"2025-05-13",53.89,55.33,54.88,2617100,{"date":2763,"open":2764,"high":2765,"low":2433,"close":2766,"change":2767,"percent_change":1704,"volume":2768,"transactions":9,"vwap":2766},"2025-05-12",54.97,55.54,53.53,1.5,3348500,{"date":2770,"open":2771,"high":844,"low":2514,"close":2691,"change":2772,"percent_change":1433,"volume":2773,"transactions":9,"vwap":2691},"2025-05-09",52.78,-0.74,2418500,{"date":2775,"open":2682,"high":2776,"low":794,"close":851,"change":772,"percent_change":2777,"volume":2778,"transactions":9,"vwap":851},"2025-05-08",53.51,5.2,3804700,{"date":2780,"open":2781,"high":1494,"low":2782,"close":2783,"change":2579,"percent_change":624,"volume":2784,"transactions":9,"vwap":2783},"2025-05-07",50.25,49.97,50.16,3206200,{"date":2786,"open":1680,"high":1664,"low":538,"close":567,"change":2787,"percent_change":1233,"volume":2788,"transactions":9,"vwap":567},"2025-05-06",1.29,4720900,{"date":2790,"open":2617,"high":2585,"low":2791,"close":863,"change":2792,"percent_change":2663,"volume":2793,"transactions":9,"vwap":863},"2025-05-05",46.060001,1.66,4251900,{"date":2795,"open":2796,"high":985,"low":2796,"close":2797,"change":1299,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-02",45.26,46.99,5.83,3951200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":692,"change":528,"percent_change":2116,"volume":2805,"transactions":9,"vwap":692},"2025-05-01",44.5,45.49,44.21,2819600,{"date":2807,"open":929,"high":2808,"low":2809,"close":2810,"change":464,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-04-30",44.47,42.0099983,44.27,1.3,3587100,{"date":2814,"open":1982,"high":976,"low":1400,"close":2815,"change":2715,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-04-29",43.7,1.58,3829000,{"date":2819,"open":494,"high":2820,"low":2821,"close":2822,"change":656,"percent_change":1233,"volume":2823,"transactions":9,"vwap":2822},"2025-04-28",43.95,42.29,43.02,5651000,{"date":2825,"open":483,"high":2826,"low":2827,"close":252,"change":2828,"percent_change":1411,"volume":2829,"transactions":9,"vwap":252},"2025-04-25",42.31,41.040001,0.4,5358100,{"date":2831,"open":2832,"high":929,"low":1158,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-04-24",40.15,41.51,-4.6,-9.98,11162800,{"date":2838,"open":2839,"high":1700,"low":987,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-04-23",47.7,46.11,1.17,2.6,4057600,{"date":2845,"open":2846,"high":1001,"low":2847,"close":670,"change":2742,"percent_change":1704,"volume":2848,"transactions":9,"vwap":670},"2025-04-22",44.65,44.080002,1887200,{"date":182,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1487,"volume":2855,"transactions":9,"vwap":2853},44.55,44.67,43.22,43.68,-0.87,1809100]