[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAL":3,"homepage-market-summary":36,"stock-historical-DAL":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Delta Air Lines, Inc.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Atlanta-based Delta Air Lines is one of the world's largest airlines, with a network of over 300 destinations in more than 50 countries. Delta operates a hub-and-spoke network, where it gathers and distributes passengers across the globe through its biggest hubs in Atlanta, New York, Salt Lake City, Detroit, Seattle, and Minneapolis-St. Paul. Delta has historically earned most of its international revenue and profits from flying passengers over the Atlantic Ocean.","103,000","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.0227,0.86,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},84.09,85.76,86.17,83.34,84.13,-0.04,-0.05,8097742.031588,80450,84.0831,95.68,55.029999,8537166.737251848,71.5,4886,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},39.59,8777997,3203969084.312962,108.45,"2025-04-22",[188,189,199,210,220,231,242,252,262,272,282,293,304,315,325,335,346,357,368,379,389,397,407,418,428,438,449,458,468,479,489,500,510,521,532,543,553,564,574,585,596,607,617,628,638,649,660,671,682,693,703,712,722,733,743,751,758,767,776,784,792,800,808,817,824,831,839,846,855,864,872,881,888,897,905,913,921,928,937,946,955,964,972,979,986,994,1002,1010,1016,1024,1031,1039,1046,1054,1063,1070,1078,1086,1094,1103,1112,1120,1129,1137,1146,1154,1161,1169,1177,1185,1194,1202,1209,1217,1224,1233,1240,1249,1257,1265,1272,1279,1286,1293,1300,1308,1316,1324,1331,1339,1346,1355,1362,1366,1375,1383,1392,1398,1405,1413,1420,1428,1435,1443,1449,1457,1465,1474,1482,1490,1497,1505,1511,1519,1527,1535,1543,1552,1559,1568,1577,1583,1590,1597,1606,1615,1621,1627,1636,1644,1651,1659,1666,1674,1680,1686,1692,1698,1705,1713,1722,1729,1736,1741,1749,1757,1765,1773,1781,1785,1791,1798,1804,1809,1814,1821,1828,1835,1843,1851,1857,1864,1873,1881,1889,1896,1902,1906,1911,1918,1926,1934,1941,1950,1958,1967,1974,1983,1990,1998,2006,2015,2023,2031,2040,2048,2054,2062,2071,2079,2086,2093,2100,2105,2112,2119,2127,2136,2144,2153,2162,2169,2176,2182,2191,2198,2207,2216,2221,2228,2234,2239,2247,2253,2257,2263,2270,2277,2284,2291,2300,2306,2314,2323,2330,2335,2341,2347,2355,2362,2370,2375,2381,2389,2395,2401,2408,2414,2419,2425,2431,2437,2442,2448,2454,2462,2467,2475,2483,2490,2497,2504,2512,2519,2526,2534,2542,2550,2555,2562,2570,2578,2585,2592,2600,2607,2614,2622,2629,2636,2642,2648,2655,2663,2672,2679,2687,2694,2701,2709,2716,2723,2732,2741,2747,2755,2764,2773,2781,2788,2797,2805,2811,2819,2826,2831,2840,2845,2851,2856,2864,2870,2877,2881,2889,2895,2901,2908,2914,2921,2928,2937,2944,2951,2959,2967,2974,2982,2989,2996,3002,3009,3016,3023,3030],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",83.77,84.23,82.55,0.67,0.8,6403839.146127,86154,83.538,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",84.85,85.14,83.13,83.46,-1.41,-1.66,6580452.560434,79139,83.6091,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":52,"volume":217,"transactions":218,"vwap":219},"2026-09-29",85.01,85.32,83.56,84.87,0.84,5619903.87079,68222,84.5502,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",83.35,84.56,82,84.03,-0.91,-1.07,7608541.419569,87525,83.5994,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",84,85.47,82.3325,84.94,2.18,2.63,7069345.513948,91848,84.582,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":108,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",81,83.59,80.71,82.76,1.24,6256479.925567,77109,82.3959,{"date":253,"open":254,"high":203,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",82.7,81.5686,81.75,-2.17,-2.59,6651907.226343,75949,82.2558,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",84.88,82.46,83.92,1.42,1.72,8642231.969459,104516,83.5618,{"date":273,"open":244,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",82.77,79.85,82.5,2.88,3.62,9200270.465063,92591,81.8618,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",79.42,80.33,78.942374,79.62,0.19,0.24,24907066.51341,89268,79.5965,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",79.61,79.88,78.94,79.43,1.56,2,6088968.315839,78791,79.3938,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",79.66,80.355,76.89,77.87,-1.02,-1.29,6990472.330988,100831,78.2665,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":226,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",80.05,80.08,77.99,78.89,-1.14,5925844.378012,82936,78.9028,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",77.56,80.365,79.8,-0.11,-0.14,5233768.313589,76527,79.6276,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",79.4,80.229,79.09,79.91,1.67,2.13,4771185.19803,65431,79.7901,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",77.2,79.3,77.15,78.24,-0.51,-0.65,5914354.533559,86199,78.2466,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",77.5,79.38,77.31,78.75,-0.21,-0.27,4577104.503884,69610,78.8288,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",79.21,80.06,78.53,78.96,-1.21,-1.51,5270666.174422,76310,79.3482,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":267,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",78.88,80.4,78.81,80.17,1.8,5133970.630518,67497,79.9702,{"date":390,"open":391,"high":383,"low":392,"close":362,"change":393,"percent_change":138,"volume":394,"transactions":395,"vwap":396},"2026-09-03",78.63,77.6,0.61,4436030.844016,67600,78.497,{"date":398,"open":359,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",79.15,77,78.14,1.76,2.3,4865978.174229,82959,78.1987,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",77.51,78.19,75.99,76.38,-1.62,-2.08,6568563.349202,84850,76.604,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":258,"volume":425,"transactions":426,"vwap":427},"2026-08-31",79.24,79.25,77.77,78,-2.07,6105409.26925,79540,78.1526,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":227,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",81.85,82.305,79.89,80.07,-1.32,3810334.891201,62510,80.4376,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",82.51,83.01,80.95,81.14,-1.94,-2.34,4716071.368557,64867,81.6965,{"date":450,"open":451,"high":452,"low":441,"close":453,"change":454,"percent_change":353,"volume":455,"transactions":456,"vwap":457},"2026-08-26",84.55,84.99,83.08,-0.54,5735254.514442,77228,83.5652,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",84.43,82.13,83.62,1.14,1.38,5714097.334184,70433,83.2347,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",83.3,84.32,82.145,82.48,0.07,0.08,4081748.375903,61704,82.6436,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":341,"volume":486,"transactions":487,"vwap":488},"2026-08-21",82.22,83.065,82.05,82.41,1.35,5076336.169831,67796,82.421,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",82.1,82.2,80.67,81.06,-2.23,-2.68,6153880.882437,89801,81.3684,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",86.72,83.06,83.29,-2.41,-2.81,5405641.331496,85534,83.9972,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",87,87.23,85.67,85.7,-1.89,-2.16,4461883.35202,71220,86.2818,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",89,89.1693,87.52,87.59,-1.76,-1.97,3773500.114105,63390,88.2399,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",91.04,91.355,89.06,89.35,-1.96,-2.15,4408969.829777,75796,89.653,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":464,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",91.45,92.21,90.83,91.31,1.53,3550843.275264,61775,91.5174,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",90.76,91.25,88.5,89.93,-0.48,-0.53,3153599.944139,56211,89.775,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":485,"volume":571,"transactions":572,"vwap":573},"2026-08-11",89.99,90.905,88.93,90.41,1.2,2846769.003781,49780,90.3343,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",90.34,90.51,88.94,89.21,-2.13,-2.33,3758995.031841,65441,89.6373,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",92.3,92.44,90.8501,91.34,-0.64,-0.7,3312202.188144,58939,91.4529,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",92.5,93.3,91.92,91.98,-1.16,-1.25,4632649.290247,76852,92.5025,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":133,"volume":614,"transactions":615,"vwap":616},"2026-08-05",93.4,95.01,93.06,93.14,0.37,4969367.854179,75751,93.8777,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",93.04,94.08,91.895,92.77,1.18,1.29,5143371.045776,86423,92.8733,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",89.2,91.93,91.59,4.15,4.75,5389486.911266,88153,91.2017,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",88.02,88.58,87.32,87.44,-1.15,-1.3,4634621.971464,68110,87.8211,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",87.83,89.26,86.2,88.59,2.34,2.71,5464480.141156,82291,88.2178,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",87.13,88.51,86.12,86.25,-3.12,-3.49,5272825.162945,80802,87.0231,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",86.91,89.69,86.23,89.37,2.7,3.12,7034772.747698,103094,88.4969,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",86.87,88.57,85.74,86.67,1.61,1.89,7566930.589666,103822,86.5687,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":87,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",82.66,86.01,82.435,85.06,3.77,5425540.659964,79584,84.8717,{"date":704,"open":494,"high":491,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",80.6402,81.97,-1.55,-1.86,8005185.275059,107270,81.6095,{"date":713,"open":714,"high":715,"low":716,"close":714,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",83.52,84.595,82.9,-1.11,-1.31,5144757.499927,71188,83.8007,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",85,85.33,83.8113,84.63,0.09,0.11,4030473.629593,57790,84.635,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":613,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",84.79,85.5,83.815,84.54,0.44,6578997.269064,82847,84.4421,{"date":744,"open":745,"high":746,"low":214,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",84.78,86.019997,84.17,-2.53,-2.92,6461500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":165,"percent_change":17,"volume":757,"transactions":9,"vwap":756},"2026-07-16",85.3,87.19,85.029999,86.7,5884000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",86.16,86.44,85.31,85.96,0.45,0.53,6791100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",87.010002,87.080002,84.83,85.51,-0.68,-0.79,6732300,{"date":777,"open":778,"high":779,"low":736,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",87.93,88.080002,86.19,-1.2,-1.37,8573900,{"date":785,"open":786,"high":630,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",87.94,85.35,87.39,-1.61,-1.81,10939200,{"date":793,"open":794,"high":795,"low":796,"close":523,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":523},"2026-07-09",87.99,89.59,87.72,1.71,1.96,9522200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":375,"volume":807,"transactions":9,"vwap":805},"2026-07-08",86.79,87.54,85.28,87.29,-1.34,8721300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",91.48,92.2,88.17,88.63,-3.05,-3.33,8338700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":227,"percent_change":644,"volume":823,"transactions":9,"vwap":822},"2026-07-06",93.29,95.53,91.13,91.68,6342200,{"date":825,"open":826,"high":31,"low":601,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",94.92,92.75,-0.31,-0.33,6074000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":591,"volume":838,"transactions":9,"vwap":836},"2026-07-01",94.47,94.59,92.95,93.059998,-0.6,6114700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":59,"percent_change":765,"volume":845,"transactions":9,"vwap":844},"2026-06-30",93.080002,94.98,92.39,93.66,7617400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",91.84,93.27,91.65,93.17,0.6,0.65,6427700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-26",92.25,93.07,91.94,92.57,0.46,0.5,11457300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":688,"volume":871,"transactions":9,"vwap":869},"2026-06-25",91.46,95.14,91.050003,92.11,1.46,11815600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",88.43,90.71,87.64,90.65,3.93,4.53,9590600,{"date":882,"open":883,"high":884,"low":885,"close":502,"change":195,"percent_change":886,"volume":887,"transactions":9,"vwap":502},"2026-06-23",84.53,86.97,84.25,0.93,6895000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",84.5,86.63,84.19,85.92,1.74,2.07,7497300,{"date":898,"open":25,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",85.040001,83.67,84.18,1.93,2.35,14843800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":227,"volume":912,"transactions":9,"vwap":910},"2026-06-17",83.38,84.050003,81.9,82.25,-0.89,10340400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":717,"volume":920,"transactions":9,"vwap":918},"2026-06-16",85.099998,85.73,82.93,83.14,-0.93,10288300,{"date":922,"open":923,"high":788,"low":924,"close":925,"change":108,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",86.050003,83.89,84.07,1.22,9785300,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",83.16,83.44,80.93,83.059998,1.23,1.5,6867900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",76.51,81.98,76.4,81.83,5.36,7.01,7975700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",79.31,79.77,76.43,76.47,-4.7,-5.79,6647300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",79.86,81.8,78.11,81.17,2.96,3.78,7695300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":374,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-08",79.52,80.010002,78.2,78.21,-1.52,4692700,{"date":973,"open":974,"high":975,"low":976,"close":284,"change":977,"percent_change":330,"volume":978,"transactions":9,"vwap":284},"2026-06-05",79.059998,80.050003,78.54,-0.09,5067600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":44,"percent_change":886,"volume":985,"transactions":9,"vwap":984},"2026-06-04",80.28,80.44,78.85,79.51,4843400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":707,"volume":993,"transactions":9,"vwap":991},"2026-06-03",79.7,79.94,78.6,78.78,-1.24,5275000,{"date":995,"open":996,"high":997,"low":295,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",81.35,81.93,80.019997,-1.45,-1.78,5198800,{"date":1003,"open":1004,"high":1005,"low":349,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",81.07,81.84,81.47,-1.01,-1.22,7337000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":473,"change":118,"percent_change":118,"volume":1015,"transactions":9,"vwap":473},"2026-05-29",82.94,83.83,82.36,8224600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":216,"volume":1023,"transactions":9,"vwap":1021},"2026-05-28",80.9,83,80.34,82.49,0.69,7700700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":958,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":958},"2026-05-27",80.75,83.76,2.41,3.04,11966100,{"date":1032,"open":968,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-26",79.59,78.010002,79.39,3.25,4.27,9492400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":59,"percent_change":853,"volume":1045,"transactions":9,"vwap":1044},"2026-05-22",76.029999,77.099998,75.51,76.14,6437100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":549,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-21",72.9,75.7,72.61,75.65,2.06,8298200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",68.65,74.95,68.16,74.12,6.36,9.39,11954600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-19",69.22,67.76,-2.48,-3.53,5735900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-18",71.059998,72.53,69.48,70.24,0.01,6781900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":434,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-15",70.53,70.98,69.56,70.23,-1.84,7336100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":862,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",72,72.54,71.010002,71.55,0.7,5877500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-13",70.49,71.33,70.12,71.050003,0.34,0.48,4530500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",70.51,71,70.010002,70.71,-0.49,-0.69,5532700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":580,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-11",73.050003,73.080002,71.089996,71.2,-2.9,6681700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",73.43,73.93,72.7,73.33,0.22,0.3,5073200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":828,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",74.24,74.97,72.3,73.11,-0.23,8301300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-06",74.38,74.75,72.73,73.34,2.48,3.5,9503800,{"date":1147,"open":1148,"high":1097,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-05",68.93,68.91,70.86,2.36,3.45,8247000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":559,"percent_change":592,"volume":1160,"transactions":9,"vwap":1159},"2026-05-04",68.67,70.39,67.87,68.5,8584400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":870,"volume":1168,"transactions":9,"vwap":1166},"2026-05-01",68.3,70.75,67.6,68.98,0.99,9132000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":268,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-30",67.3,68.33,67.050003,67.99,2.6,6294400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":205,"volume":1184,"transactions":9,"vwap":1182},"2026-04-29",66.7,67.2,65.82,66.27,-0.95,8098700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",67.77,68.39,66.84,67.22,-0.98,-1.44,7020800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",68.75,69.65,68.2,-0.25,-0.37,6457200,{"date":1203,"open":1204,"high":1205,"low":1174,"close":1206,"change":475,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-24",68.77,69.58,68.45,0.12,5999500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":26,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",68.48,70.28,67.46,68.37,-0.06,8670600,{"date":1218,"open":1096,"high":1219,"low":1220,"close":1221,"change":790,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",70.8,68.080002,68.41,-2.58,7763600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",70.5,71.78,69.59,70.22,-0.99,-1.39,9904800,{"date":1234,"open":1099,"high":1235,"low":1236,"close":1237,"change":352,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",72.25,70.59,71.21,-0.71,7616700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",74.42,75.019997,71.32,71.72,1.83,2.62,12765600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":749,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",71.87,72.93,69.67,69.89,-2.1,8826100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":133,"volume":1264,"transactions":9,"vwap":1262},"2026-04-15",71.56,73.4,70.87,71.99,0.29,12333500,{"date":1266,"open":1267,"high":1268,"low":1220,"close":1269,"change":102,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-14",68.6,72.18,71.7,6.94,16227100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1173,"change":1277,"percent_change":321,"volume":1278,"transactions":9,"vwap":1173},"2026-04-13",66.9,67.16,65.76,-0.77,8593800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":118,"percent_change":118,"volume":1285,"transactions":9,"vwap":1284},"2026-04-10",68.15,68.63,67.38,67.82,8040800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1199,"percent_change":1200,"volume":1292,"transactions":9,"vwap":1291},"2026-04-09",67.64,69.14,66.21,67.83,11636400,{"date":1294,"open":1295,"high":1296,"low":1220,"close":1220,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1220},"2026-04-08",73,74.19,2.46,3.75,20679500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":602,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",65.96,66.59,65.050003,65.62,-1.74,16273700,{"date":1309,"open":1310,"high":1284,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",66.56,65.94,66.78,0.02,0.03,8207800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":992,"volume":1323,"transactions":9,"vwap":1321},"2026-04-02",64.9,67.39,64.17,66.76,-0.84,11240500,{"date":1325,"open":1326,"high":1327,"low":1274,"close":1165,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1165},"2026-04-01",67.010002,68.32,1.12,1.68,12564300,{"date":1332,"open":1333,"high":1319,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-31",63.95,63.87,66.48,3.29,5.21,17749200,{"date":1340,"open":1341,"high":1342,"low":134,"close":1343,"change":1344,"percent_change":748,"volume":1345,"transactions":9,"vwap":1343},"2026-03-30",64.46,65.059998,63.19,-1.64,14631800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-27",66.029999,66.66,64.47,64.83,-2.03,-3.04,11844400,{"date":1356,"open":1283,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":206,"volume":1361,"transactions":9,"vwap":1359},"2026-03-26",68.029999,66.52,66.86,-1.13,11104600,{"date":1363,"open":1326,"high":1267,"low":1326,"close":1174,"change":88,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1174},"2026-03-25",2.01,13239800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-24",64,66.97,63.54,66.65,1.52,2.33,14678300,{"date":1376,"open":1358,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-23",66.73,65.010002,65.13,1.69,2.66,18189300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-20",64.75,64.91,62.68,63.44,-1.57,-2.42,17890100,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1378,"change":570,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1378},"2026-03-19",62.78,65.72,1.88,12368100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":310,"percent_change":1389,"volume":1404,"transactions":9,"vwap":1403},"2026-03-18",64.25,65.029999,63.63,63.81,11810200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1351,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1351},"2026-03-17",63.46,65.32,62.85,3.99,6.56,24657100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1052,"percent_change":1144,"volume":1419,"transactions":9,"vwap":1418},"2026-03-16",59.37,61.11,59.14,60.84,14465500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":216,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-13",58.59,59.049999,57.7,58.78,1.45,12554000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":781,"percent_change":1352,"volume":1434,"transactions":9,"vwap":1433},"2026-03-12",57.37,58.47,57.25,57.94,15013600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1417,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1417},"2026-03-11",59.53,59.71,57.64,-0.13,-0.22,13719700,{"date":1444,"open":1445,"high":1446,"low":1431,"close":1447,"change":718,"percent_change":517,"volume":1448,"transactions":9,"vwap":1447},"2026-03-10",60.049999,61.55,59.27,24287100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1381,"volume":1456,"transactions":9,"vwap":1454},"2026-03-09",57.56,60.64,55.28,60.58,1.57,28401600,{"date":1458,"open":1459,"high":1460,"low":1431,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",59.32,59.97,59.0099983,-2.3,-3.75,23029000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",62,62.41,59.17,61.31,-2.52,-3.95,20671100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1277,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-04",64.87,65.9,63.72,63.83,-1.19,9415200,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":158,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-03-03",62.49,65.65,61.15,64.6,0.54,11508500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1400,"change":999,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1400},"2026-03-02",62.93,64.8,61.6,-2.21,11728000,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",67.75,65.36,65.7,-4.81,-6.82,12371500,{"date":1506,"open":1507,"high":1259,"low":1508,"close":1105,"change":123,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1105},"2026-02-26",70.18,69.61,1.63,7271100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1126,"volume":1518,"transactions":9,"vwap":1516},"2026-02-25",70,70.099998,68.61,69.38,0.15,4899500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":903,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",67,70.059998,66.81,69.23,3.51,9027600,{"date":1528,"open":1267,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-23",69.72,66.3,66.88,-2.56,-3.69,8154600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":300,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-20",67.31,69.92,66.85,69.44,2.97,7665200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-19",69.95,69.99,67.24,67.44,-3.67,-5.16,8628200,{"date":1553,"open":1554,"high":1245,"low":1555,"close":1556,"change":1557,"percent_change":613,"volume":1558,"transactions":9,"vwap":1556},"2026-02-18",69.18,68,71.11,0.26,7742200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-17",69.5,71.4,69.45,70.85,1.85,2.68,6936100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",69.79,70.54,68.34,69,-0.5,-0.72,7381300,{"date":1578,"open":1088,"high":1050,"low":1579,"close":1561,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1561},"2026-02-12",67.73,-1.92,-2.69,9989100,{"date":1584,"open":1585,"high":1586,"low":1261,"close":1587,"change":1353,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",75.089996,76.39,71.42,-4.08,9527800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":454,"percent_change":1575,"volume":1596,"transactions":9,"vwap":1595},"2026-02-10",74.63,75.48,74.44,74.46,6635000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",75.2,75.72,74.5,75,-0.35,-0.46,7613200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",70.48,75.66,70.26,75.35,5.57,7.98,13466800,{"date":1616,"open":1617,"high":1106,"low":1618,"close":1619,"change":79,"percent_change":970,"volume":1620,"transactions":9,"vwap":1619},"2026-02-05",70.41,69.21,69.78,5655000,{"date":1622,"open":1236,"high":1623,"low":1624,"close":1150,"change":1625,"percent_change":852,"volume":1626,"transactions":9,"vwap":1150},"2026-02-04",71.94,68.4,0.42,9912000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-03",69.85,71.48,69.53,70.44,1.36,1.97,10014800,{"date":1637,"open":1638,"high":1561,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",66.75,66.080002,69.080002,3.19,4.84,10090600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":353,"percent_change":1191,"volume":1650,"transactions":9,"vwap":1649},"2026-01-30",66.2,66.94,65.17,65.89,6680600,{"date":1652,"open":1653,"high":1654,"low":1350,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",65.81,66.57,66.54,0.71,1.08,9613500,{"date":1660,"open":1326,"high":1661,"low":1662,"close":1663,"change":828,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-28",67.21,65.68,65.83,-0.47,6165800,{"date":1667,"open":1668,"high":1163,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-27",68.13,65.55,66.14,-1.36,-2.01,8097200,{"date":1675,"open":1676,"high":1677,"low":1521,"close":1678,"change":1604,"percent_change":773,"volume":1679,"transactions":9,"vwap":1678},"2026-01-26",67.72,68.12,67.5,6981900,{"date":1681,"open":1682,"high":1211,"low":1683,"close":1684,"change":1230,"percent_change":1192,"volume":1685,"transactions":9,"vwap":1684},"2026-01-23",68.27,67.48,67.96,6400300,{"date":1687,"open":1619,"high":1097,"low":1688,"close":1689,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-22",68.38,68.95,0,6874500,{"date":1693,"open":1206,"high":1694,"low":1058,"close":1689,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1689},"2026-01-21",69.94,1.49,2.21,9791200,{"date":1699,"open":1700,"high":1701,"low":1539,"close":1213,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1213},"2026-01-20",68.78,69.46,-2.97,-4.22,7740400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":226,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",71.37,71.67,70.07,70.43,-1.28,7580100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-15",69.15,71.38,69.059998,71.34,2.85,4.16,8223800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1322,"percent_change":374,"volume":1728,"transactions":9,"vwap":1727},"2026-01-14",69.39,70.76,67.55,68.49,9529700,{"date":1730,"open":1731,"high":1707,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",68.099998,69.33,-1.7,-2.39,18342700,{"date":1737,"open":1219,"high":1716,"low":1508,"close":1738,"change":1711,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-12",71.029999,-1.77,10736400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":95,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",71.89,72.95,71.16,72.31,1.43,7971400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1574,"volume":1756,"transactions":9,"vwap":1754},"2026-01-08",71.45,72.33,71.24,71.29,-0.36,4981800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":774,"volume":1764,"transactions":9,"vwap":1762},"2026-01-07",72.74,73.07,71.53,71.65,-0.57,6399700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":133,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-06",71.98,73.16,71.13,72.22,0.56,7717900,{"date":1774,"open":1775,"high":1776,"low":1732,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",69.42,72.85,71.82,2.76,4,9263200,{"date":1782,"open":1629,"high":1513,"low":1159,"close":1717,"change":1783,"percent_change":1109,"volume":1784,"transactions":9,"vwap":1717},"2026-01-02",-0.34,5115400,{"date":1786,"open":1787,"high":1788,"low":1149,"close":1789,"change":113,"percent_change":728,"volume":1790,"transactions":9,"vwap":1789},"2025-12-31",69.41,69.7,69.4,3233400,{"date":1792,"open":1793,"high":1629,"low":1794,"close":1795,"change":1796,"percent_change":364,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",69.49,69.099998,69.34,-0.19,3807600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1631,"change":434,"percent_change":708,"volume":1803,"transactions":9,"vwap":1631},"2025-12-29",70.11,70.57,68.79,5262500,{"date":1805,"open":1806,"high":1237,"low":1617,"close":1564,"change":330,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1564},"2025-12-26",70.83,-0.16,2892400,{"date":1810,"open":1105,"high":1811,"low":1212,"close":1812,"change":861,"percent_change":853,"volume":1813,"transactions":9,"vwap":1812},"2025-12-24",71.19,70.96,1821800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1226,"change":1819,"percent_change":517,"volume":1820,"transactions":9,"vwap":1226},"2025-12-23",71.79,71.9,70.34,-1.56,6050300,{"date":1822,"open":34,"high":1823,"low":1824,"close":1825,"change":52,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-22",72.12,71.17,72.059998,1.41,5141600,{"date":1829,"open":1075,"high":1830,"low":1831,"close":1072,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1072},"2025-12-19",71.25,70.019997,0.91,1.3,16154200,{"date":1836,"open":1837,"high":1838,"low":1513,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-18",70.82,70.99,70.15,0.43,0.62,5988000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1529,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1529},"2025-12-17",70.94,71.95,69.51,-1.42,-2,7222300,{"date":1852,"open":1630,"high":1853,"low":1514,"close":1854,"change":1440,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-16",72.34,71.14,-0.18,10443600,{"date":1858,"open":1725,"high":1859,"low":1860,"close":1861,"change":870,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-15",71.64,70.14,71.27,2.09,7993300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-12",70.95,71.59,69.62,69.81,-0.75,-1.06,7937900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":73,"volume":1880,"transactions":9,"vwap":1878},"2025-12-11",69.43,70.72,69.19,70.56,0.63,9134700,{"date":1882,"open":1883,"high":1545,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-10",67.69,67.26,69.93,2.52,3.74,11823200,{"date":1890,"open":1891,"high":1892,"low":1530,"close":1893,"change":288,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-09",66.71,68.28,67.41,0.28,7340400,{"date":1897,"open":1898,"high":1499,"low":1899,"close":1190,"change":1207,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1190},"2025-12-08",67.68,66.050003,0.18,9235500,{"date":1903,"open":1638,"high":1499,"low":1530,"close":1904,"change":331,"percent_change":363,"volume":1905,"transactions":9,"vwap":1904},"2025-12-05",67.099998,7895600,{"date":1907,"open":1165,"high":1908,"low":1909,"close":1547,"change":1199,"percent_change":1200,"volume":1910,"transactions":9,"vwap":1547},"2025-12-04",68.059998,66.87,9455900,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":903,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",65.12,67.62,67.49,3.61,10140600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1167,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-02",64.4,65.73,63.82,65.14,1.54,7337600,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":475,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",63.39,64.97,63,64.15,0.05,7252600,{"date":1935,"open":1936,"high":1929,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-28",64.57,64.099998,-0.17,-0.26,3476200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-26",62.39,64.81,62.099998,64.27,2.12,3.41,8122000,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-25",60.51,62.82,62.15,1.48,2.44,7753400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-24",59.07,60.74,58.2,60.67,2.1,3.59,9994900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1175,"percent_change":102,"volume":1973,"transactions":9,"vwap":1972},"2025-11-21",56.86,59.51,56.6,58.57,9568000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-20",57.72,58.24,55.69,55.97,-0.9,-1.58,6229000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1939,"percent_change":1604,"volume":1989,"transactions":9,"vwap":1988},"2025-11-19",57.79,58.21,56.37,56.87,5538400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1297,"volume":1997,"transactions":9,"vwap":1995},"2025-11-18",55.42,57.43,55.27,57.13,1.37,6441800,{"date":1999,"open":2000,"high":2001,"low":1992,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",58.15,58.32,55.76,-2.65,-4.54,8424500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-14",58.28,59.39,58.02,58.41,-1.5,-2.5,5320800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1763,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-13",60.37,61.42,59.46,59.91,-0.94,8536100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":634,"volume":2030,"transactions":9,"vwap":2028},"2025-11-12",58.25,60.66,58.11,60.48,2.74,9805400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-11",58.45,58.88,57.35,57.74,-0.82,-1.4,5693800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":454,"volume":2047,"transactions":9,"vwap":2045},"2025-11-10",59.9,60.61,58.029999,58.56,-0.32,7918200,{"date":2049,"open":1969,"high":2050,"low":2051,"close":2034,"change":2052,"percent_change":1565,"volume":2053,"transactions":9,"vwap":2034},"2025-11-07",60.17,56.23,1.07,8748700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":603,"volume":2061,"transactions":9,"vwap":2059},"2025-11-06",57.9,58.87,57.16,57.81,-0.73,6605400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-05",56.3,59,56.029999,58.54,2.89,5.19,8311000,{"date":2072,"open":2073,"high":2074,"low":32,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-04",57.4,57.46,55.65,-2.85,-4.87,11622700,{"date":2080,"open":2081,"high":2082,"low":1969,"close":2083,"change":1328,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-03",57.29,58.83,58.5,1.95,7598000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1557,"percent_change":861,"volume":2092,"transactions":9,"vwap":2091},"2025-10-31",57.3,57.57,56.75,57.38,7677500,{"date":2094,"open":1986,"high":2095,"low":2096,"close":2097,"change":1344,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-30",58.72,56.99,57.12,-2.79,7191600,{"date":2101,"open":2056,"high":2102,"low":1439,"close":2103,"change":73,"percent_change":299,"volume":2104,"transactions":9,"vwap":2103},"2025-10-29",59.5,58.76,8625000,{"date":2106,"open":2107,"high":2108,"low":2036,"close":2109,"change":258,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",60.34,60.42,57.86,-4.28,8516600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1574,"percent_change":2037,"volume":2118,"transactions":9,"vwap":2117},"2025-10-27",61.37,61.7,60.18,60.45,5658100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":237,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-24",59.87,61.82,59.38,60.95,3.71,8857500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-23",60.5,60.71,58.26,58.77,-1.23,-2.05,7687600,{"date":2137,"open":1467,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-22",62.55,59.98,60,-2.32,-3.72,7235700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-21",61.46,62.91,61.18,62.32,0.57,0.92,7041200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-20",60.080002,62.23,59.21,61.75,2.11,3.54,6512100,{"date":2163,"open":2107,"high":1418,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-17",59.41,59.64,-0.76,-1.26,6230900,{"date":2170,"open":2171,"high":2172,"low":1469,"close":2173,"change":645,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-16",61.63,62.02,60.4,-2.11,12415900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2115,"change":1840,"percent_change":1092,"volume":2181,"transactions":9,"vwap":2115},"2025-10-15",61.66,62.07,61.049999,8882200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-14",57.8,61.8,57.68,61.27,2.55,4.34,10945000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2095,"change":248,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2095},"2025-10-13",58.23,59.94,57.47,2.16,9448600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",59.93,60.97,57.45,57.48,-2.09,-3.51,14375100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-09",61.9,62.27,58.9,59.57,2.45,4.29,29289500,{"date":2217,"open":2096,"high":2218,"low":2064,"close":2097,"change":59,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2097},"2025-10-08",57.61,0.87,12402700,{"date":2222,"open":2001,"high":2223,"low":43,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-07",58.46,56.63,-1.63,-2.8,10623500,{"date":2229,"open":2186,"high":2230,"low":2231,"close":2131,"change":52,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2131},"2025-10-06",58.53,56.68,1.75,7821500,{"date":2235,"open":2186,"high":2236,"low":1432,"close":2237,"change":1900,"percent_change":148,"volume":2238,"transactions":9,"vwap":2237},"2025-10-03",57.99,57.26,6390300,{"date":2240,"open":2241,"high":2089,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-02",56.64,55.8,57.080002,0.97,1.73,7619700,{"date":2248,"open":2089,"high":2249,"low":2250,"close":2251,"change":591,"percent_change":1360,"volume":2252,"transactions":9,"vwap":2251},"2025-10-01",57.82,55.99,56.11,7005400,{"date":2254,"open":1439,"high":2000,"low":2255,"close":2090,"change":226,"percent_change":1981,"volume":2256,"transactions":9,"vwap":2090},"2025-09-30",55.72,8263400,{"date":2258,"open":2044,"high":2259,"low":2260,"close":2261,"change":861,"percent_change":195,"volume":2262,"transactions":9,"vwap":2261},"2025-09-29",58.34,56.67,57.66,7822100,{"date":2264,"open":2091,"high":2265,"low":2266,"close":2267,"change":861,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-26",57.93,56.84,57.2,0.81,6634400,{"date":2271,"open":1432,"high":1451,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-25",56.35,56.74,-0.97,-1.68,6781400,{"date":2278,"open":2279,"high":2280,"low":2089,"close":2281,"change":2282,"percent_change":1739,"volume":2283,"transactions":9,"vwap":2281},"2025-09-24",59.02,59.09,57.71,-1.04,5372600,{"date":2285,"open":2065,"high":2286,"low":2287,"close":2288,"change":331,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-23",59.74,58.7,58.75,-0.24,4527500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-22",59.45,59.62,57.73,58.89,-0.87,-1.46,7157800,{"date":2301,"open":2302,"high":2200,"low":2303,"close":2304,"change":1263,"percent_change":59,"volume":2305,"transactions":9,"vwap":2304},"2025-09-19",59.8,58.48,59.76,15278900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":853,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-18",59.44,59.85,58.97,59.47,1.11,5574400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-17",58.43,60.14,58.16,58.82,0.96,1.66,8361000,{"date":2324,"open":2303,"high":2325,"low":2326,"close":2109,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2109},"2025-09-16",58.64,57.049999,-0.56,-0.96,10140900,{"date":2331,"open":2332,"high":2332,"low":2000,"close":2333,"change":999,"percent_change":1390,"volume":2334,"transactions":9,"vwap":2333},"2025-09-15",59.88,58.42,9773300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2121,"change":1763,"percent_change":2021,"volume":2340,"transactions":9,"vwap":2121},"2025-09-12",60.82,60.92,59.84,6771000,{"date":2342,"open":2343,"high":1467,"low":2344,"close":2345,"change":1183,"percent_change":707,"volume":2346,"transactions":9,"vwap":2345},"2025-09-11",61.81,58.36,60.44,18816800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1656,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-10",60.56,61.93,60.3,61.39,1.17,5199500,{"date":2356,"open":1494,"high":2357,"low":2358,"close":2359,"change":79,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-09",61.79,60.02,60.68,-1.75,6424300,{"date":2363,"open":2364,"high":2365,"low":2129,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-08",61,61.86,61.76,0.58,0.95,7579200,{"date":2371,"open":2372,"high":1943,"low":2345,"close":2148,"change":1879,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2148},"2025-09-05",60.86,1.04,6398500,{"date":2376,"open":2377,"high":1387,"low":2017,"close":2378,"change":1575,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-04",61.34,60.55,-1.18,7023800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2187,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2187},"2025-09-03",61.43,63.91,61.12,0.14,0.23,7237400,{"date":2390,"open":2391,"high":2377,"low":1460,"close":2392,"change":353,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-02",60.54,61.13,-1.05,6925300,{"date":2396,"open":2397,"high":2398,"low":2187,"close":2399,"change":1796,"percent_change":828,"volume":2400,"transactions":9,"vwap":2399},"2025-08-29",61.91,62.53,61.78,4856300,{"date":2402,"open":2403,"high":2404,"low":2372,"close":2405,"change":1656,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-28",61.69,62.46,61.97,1.16,5825000,{"date":2409,"open":2410,"high":2179,"low":2411,"close":2412,"change":729,"percent_change":1900,"volume":2413,"transactions":9,"vwap":2412},"2025-08-27",61.09,60.85,61.26,4693100,{"date":2415,"open":2108,"high":2416,"low":2417,"close":1486,"change":165,"percent_change":926,"volume":2418,"transactions":9,"vwap":1486},"2025-08-26",61.83,60.21,5618800,{"date":2420,"open":2421,"high":2385,"low":2422,"close":2423,"change":1711,"percent_change":424,"volume":2424,"transactions":9,"vwap":2423},"2025-08-25",61.099998,59.99,60.41,6191900,{"date":2426,"open":2025,"high":2427,"low":2027,"close":2403,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2403},"2025-08-22",61.95,3.85,6.66,10312400,{"date":2432,"open":2433,"high":1423,"low":2434,"close":2435,"change":374,"percent_change":2134,"volume":2436,"transactions":9,"vwap":2435},"2025-08-21",58.98,57.59,57.84,5175100,{"date":2438,"open":2309,"high":2439,"low":2001,"close":1423,"change":999,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1423},"2025-08-20",60.31,-2.4,6517000,{"date":2443,"open":1486,"high":2444,"low":2445,"close":2129,"change":2446,"percent_change":2274,"volume":2447,"transactions":9,"vwap":2129},"2025-08-19",61.74,60.36,-0.59,5734000,{"date":2449,"open":1460,"high":2450,"low":2451,"close":2410,"change":2452,"percent_change":1826,"volume":2453,"transactions":9,"vwap":2410},"2025-08-18",61.32,59.59,0.85,6504200,{"date":2455,"open":2293,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-15",60.49,59.060001,60.24,1.28,2.17,9825500,{"date":2463,"open":2464,"high":2457,"low":1962,"close":2465,"change":1604,"percent_change":1277,"volume":2466,"transactions":9,"vwap":2465},"2025-08-14",58.85,58.96,4300300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1329,"volume":2474,"transactions":9,"vwap":2472},"2025-08-13",58.22,59.52,57.51,59.42,0.98,9103700,{"date":2476,"open":2477,"high":1972,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-12",54.72,54.68,58.44,4.94,9.23,15727800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":331,"percent_change":1939,"volume":2489,"transactions":9,"vwap":2488},"2025-08-11",53.25,54.41,53.12,53.5,4821600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1076,"percent_change":1313,"volume":2496,"transactions":9,"vwap":2495},"2025-08-08",54.13,54.3,52.88,53.64,6638000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1109,"percent_change":226,"volume":2503,"transactions":9,"vwap":2502},"2025-08-07",54.45,54.46,53.099998,53.63,4976500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1151,"volume":2511,"transactions":9,"vwap":2509},"2025-08-06",53,54.34,52.95,54.12,1.25,8476700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":158,"percent_change":194,"volume":2518,"transactions":9,"vwap":2517},"2025-08-05",52.79,52.96,51.52,52.87,5846500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1996,"percent_change":1566,"volume":2525,"transactions":9,"vwap":2524},"2025-08-04",51.46,52.59,51.23,52.52,7476400,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-01",51.93,50.45,51.15,-2.06,-3.87,9535100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2060,"volume":2541,"transactions":9,"vwap":2539},"2025-07-31",53.45,53.73,52.82,53.21,-0.39,6538100,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1980,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-30",54.2,54.48,53.26,53.6,-1.65,7354800,{"date":2551,"open":1979,"high":1979,"low":2552,"close":2553,"change":717,"percent_change":1849,"volume":2554,"transactions":9,"vwap":2553},"2025-07-29",54.22,54.5,5916300,{"date":2556,"open":2557,"high":1978,"low":2558,"close":2559,"change":2560,"percent_change":1996,"volume":2561,"transactions":9,"vwap":2559},"2025-07-28",54.99,54.65,55.61,0.75,6545600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1517,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-25",54.8,55,54.24,54.86,0.27,6819900,{"date":2571,"open":2572,"high":1971,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-24",55.45,54.43,54.71,-1.27,-2.27,10696500,{"date":2579,"open":2272,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1771,"volume":2584,"transactions":9,"vwap":2582},"2025-07-23",56.9,55.95,55.98,0.31,6782300,{"date":2586,"open":2250,"high":2587,"low":2588,"close":2589,"change":1200,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2589},"2025-07-22",56.17,54.94,55.67,-0.66,7547700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1199,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-21",56.38,56.61,55.85,56.040001,-0.44,6074500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":27,"percent_change":977,"volume":2606,"transactions":9,"vwap":2605},"2025-07-18",56.36,56.58,55.060001,56.29,8978400,{"date":2608,"open":2609,"high":1430,"low":2610,"close":2611,"change":138,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-17",56.21,55.63,56.34,1.4,13199000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":364,"volume":2621,"transactions":9,"vwap":2619},"2025-07-16",56.5,56.54,54.89,55.56,-0.15,9066800,{"date":2623,"open":2236,"high":2624,"low":2625,"close":2626,"change":2440,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-15",58.18,55.49,55.71,-4.13,13709600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2027,"change":870,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2027},"2025-07-14",56.78,58.3,56.16,2.58,13722100,{"date":2637,"open":2051,"high":2638,"low":2639,"close":2640,"change":1440,"percent_change":1135,"volume":2641,"transactions":9,"vwap":2640},"2025-07-11",56.8,54.66,56.65,17788900,{"date":2643,"open":2644,"high":2249,"low":2564,"close":2631,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2631},"2025-07-10",56.2,6.08,11.99,46966400,{"date":2649,"open":2650,"high":2516,"low":2651,"close":2652,"change":1900,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-09",51.27,49.83,50.7,0.36,12870400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2373,"volume":2662,"transactions":9,"vwap":2660},"2025-07-08",50.78,51.83,50.42,50.52,0.52,10734500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-07",50.66,51.7,49.19,50,-0.86,-1.69,12227000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":44,"percent_change":870,"volume":2678,"transactions":9,"vwap":2677},"2025-07-03",50.5,51.39,50.35,50.86,6123400,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":123,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-02",49.18,50.15,48.24,50.13,2.31,9833400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1855,"percent_change":1200,"volume":2693,"transactions":9,"vwap":2692},"2025-07-01",49.099998,49.42,48.56,49,10037600,{"date":2695,"open":2696,"high":2668,"low":2697,"close":2681,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2681},"2025-06-30",49.82,48.62,-0.41,-0.83,12531200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1841,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-27",49.24,49.98,48.7,49.59,1.27,10177200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":143,"percent_change":1996,"volume":2715,"transactions":9,"vwap":2714},"2025-06-26",48.54,49.25,48.19,48.97,8286300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":603,"percent_change":1471,"volume":2722,"transactions":9,"vwap":2721},"2025-06-25",49.65,49.72,48.12,48.31,7885300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-24",49.5,50.29,49.09,49.56,1.31,2.72,11886500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-23",46.8,48.44,45.28,48.25,1.05,2.22,16437900,{"date":2742,"open":2743,"high":2713,"low":2744,"close":2745,"change":1755,"percent_change":2166,"volume":2746,"transactions":9,"vwap":2745},"2025-06-20",47.82,47.12,47.2,10796100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":289,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-18",47.099998,48.46,47.060001,47.56,0.51,7391800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-17",48.5,48.94,47.049999,47.32,-2.14,-4.33,9221600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-16",47.73,49.6,47.4,49.46,2.42,5.14,10242300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1084,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-13",46.2,48.2,45.86,47.040001,-3.76,12952600,{"date":2782,"open":2783,"high":2758,"low":2784,"close":2785,"change":2786,"percent_change":2446,"volume":2787,"transactions":9,"vwap":2785},"2025-06-12",48.49,47.88,48.88,-0.29,7655000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-11",51.87,52,48.61,49.17,-2.51,-4.86,10205400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1101,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-10",51.2,52.080002,50.8,51.68,0.94,5877900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2799,"change":128,"percent_change":59,"volume":2810,"transactions":9,"vwap":2799},"2025-06-09",51.3,51.94,51.0099983,6378900,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2159,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-06",49.8,51.049999,49.79,50.95,4.32,7449500,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":331,"percent_change":2786,"volume":2825,"transactions":9,"vwap":2824},"2025-06-05",48.69,49.58,48.48,48.84,7398200,{"date":2827,"open":2828,"high":2719,"low":2792,"close":2829,"change":1517,"percent_change":2583,"volume":2830,"transactions":9,"vwap":2829},"2025-06-04",48.72,48.98,8231200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-03",48.58,49.31,48.080002,48.83,0.33,0.68,9400100,{"date":2841,"open":2842,"high":144,"low":2843,"close":2757,"change":729,"percent_change":2387,"volume":2844,"transactions":9,"vwap":2757},"2025-06-02",48.09,47.49,8117500,{"date":2846,"open":2683,"high":2847,"low":2848,"close":2849,"change":330,"percent_change":1135,"volume":2850,"transactions":9,"vwap":2849},"2025-05-30",48.71,47.84,48.39,9190700,{"date":2852,"open":2793,"high":2853,"low":2776,"close":2757,"change":2854,"percent_change":363,"volume":2855,"transactions":9,"vwap":2757},"2025-05-29",49.38,-0.1,9063300,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":413,"volume":2863,"transactions":9,"vwap":2861},"2025-05-28",49.27,49.52,48.42,48.6,-0.8,7390500,{"date":2865,"open":2866,"high":2684,"low":2867,"close":2868,"change":1955,"percent_change":87,"volume":2869,"transactions":9,"vwap":2868},"2025-05-27",48.76,48.53,49.4,11316100,{"date":2871,"open":2872,"high":2713,"low":2873,"close":2874,"change":2875,"percent_change":781,"volume":2876,"transactions":9,"vwap":2874},"2025-05-23",47.080002,46.88,47.92,-0.58,7811900,{"date":2878,"open":2879,"high":2758,"low":2874,"close":2757,"change":2387,"percent_change":1101,"volume":2880,"transactions":9,"vwap":2757},"2025-05-22",48.35,9957800,{"date":2882,"open":2883,"high":2884,"low":2835,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-21",49.28,49.55,48.27,-1.71,-3.42,8021500,{"date":2890,"open":2891,"high":2892,"low":2696,"close":2704,"change":374,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2704},"2025-05-20",50.98,51.37,-2.36,9055300,{"date":2896,"open":2897,"high":2898,"low":2682,"close":2899,"change":2568,"percent_change":765,"volume":2900,"transactions":9,"vwap":2899},"2025-05-19",50.93,51.64,51.19,8092200,{"date":2902,"open":2903,"high":2650,"low":2904,"close":2905,"change":2906,"percent_change":2707,"volume":2907,"transactions":9,"vwap":2905},"2025-05-16",50.12,50.040001,50.92,0.64,8326000,{"date":2909,"open":2660,"high":2910,"low":2728,"close":2911,"change":2912,"percent_change":2446,"volume":2913,"transactions":9,"vwap":2911},"2025-05-15",50.67,50.28,-0.3,8102700,{"date":2915,"open":2524,"high":2916,"low":2917,"close":2918,"change":505,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-14",53.15,50.54,50.58,-4.55,13883300,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1565,"percent_change":278,"volume":2927,"transactions":9,"vwap":2926},"2025-05-13",51.18,53.4,51.02,52.99,14097900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-12",52.02,53.56,50.36,51.14,2.8,5.79,18926000,{"date":2938,"open":2836,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2698,"volume":2943,"transactions":9,"vwap":2941},"2025-05-09",49.37,47.72,48.34,-0.2,13494800,{"date":2945,"open":2946,"high":2866,"low":2947,"close":2711,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2711},"2025-05-08",46.45,45.88,3.24,7.15,17708300,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":59,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-07",45.13,45.79,44.78,45.3,1.09,8676000,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":592,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-06",44.24,45.33,44.099998,44.81,-1.54,8826600,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2729,"percent_change":961,"volume":2973,"transactions":9,"vwap":2972},"2025-05-05",43.75,46.07,43.57,45.51,18733400,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":677,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-02",43,44.72,42.94,44.2,6.51,13943400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":1440,"percent_change":828,"volume":2988,"transactions":9,"vwap":2987},"2025-05-01",42.2,42.43,41.44,41.5,8142800,{"date":2990,"open":149,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":227,"volume":2995,"transactions":9,"vwap":2993},"2025-04-30",41.84,39.94,41.63,-0.45,10589000,{"date":2997,"open":2993,"high":2998,"low":2999,"close":3000,"change":1207,"percent_change":1263,"volume":3001,"transactions":9,"vwap":3000},"2025-04-29",42.45,41.41,42.080002,6327800,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":153,"percent_change":1832,"volume":3008,"transactions":9,"vwap":3007},"2025-04-28",41.78,42.8,41.57,41.96,8372900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2598,"percent_change":2393,"volume":3015,"transactions":9,"vwap":3014},"2025-04-25",41.6,41.99,41.0099983,41.58,7197200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1841,"percent_change":935,"volume":3022,"transactions":9,"vwap":3021},"2025-04-24",40.8,42.36,40.6,42.02,8777700,{"date":3024,"open":2976,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":238,"volume":3029,"transactions":9,"vwap":3027},"2025-04-23",43.87,41.13,41.4,1.06,11848800,{"date":186,"open":3031,"high":3032,"low":182,"close":3033,"change":1126,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},40.12,40.55,40.34,0.55,8513000]