[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DINO":3,"homepage-market-summary":35,"stock-historical-DINO":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DINO","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},"HF Sinclair Corporation","NYSE",null,"PIPE LINES (NO NATURAL GAS)","HF Sinclair is an integrated petroleum refiner that owns and operates seven refineries serving the Rockies, midcontinent, Southwest, and Pacific Northwest, with a total crude oil throughput capacity of 678,000 barrels per day. It can produce 380 million gallons of renewable diesel annually. It operates a marketing business with over 350 distributors and 1,700 branded wholesale sites across 30 states. It also owns and operates 4,500 miles of petroleum product pipelines and terminals principally in the Southwestern United States.","5,165","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8525,2.1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},113.36,111.08,114.2,109,112.7,0.66,0.59,2335324.70721,37634,112.7891,118.39,45.71,2603046.405022288,93.1,11731,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":25,"price":142,"is_up":44},"Materials","XLB",48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},29.23,2562922,935466501.255572,279,"2025-04-22",[186,187,197,208,219,230,241,252,263,274,284,294,305,316,327,338,349,360,371,380,391,402,413,424,434,444,453,464,475,486,496,506,516,526,537,548,559,570,581,592,603,614,625,636,646,657,666,676,687,698,709,719,730,741,752,761,770,779,786,794,802,811,819,828,837,845,852,861,870,878,886,894,902,910,917,926,934,943,949,956,963,972,980,987,994,1002,1010,1017,1025,1034,1041,1049,1058,1067,1074,1081,1089,1098,1105,1114,1122,1130,1139,1148,1157,1165,1174,1181,1189,1198,1207,1216,1225,1233,1241,1249,1256,1265,1273,1281,1289,1297,1305,1314,1322,1329,1338,1345,1353,1360,1366,1372,1378,1385,1394,1402,1410,1418,1426,1435,1443,1451,1459,1467,1475,1484,1491,1498,1506,1513,1522,1530,1537,1546,1554,1562,1569,1578,1587,1594,1600,1608,1616,1622,1629,1633,1640,1648,1656,1664,1672,1679,1686,1695,1704,1710,1717,1723,1732,1740,1745,1753,1760,1767,1774,1782,1791,1799,1804,1812,1820,1827,1831,1837,1845,1852,1859,1865,1872,1880,1886,1893,1900,1907,1914,1919,1927,1934,1942,1948,1955,1963,1970,1977,1985,1992,1997,2004,2013,2021,2030,2036,2044,2048,2055,2062,2069,2076,2084,2092,2098,2103,2111,2118,2126,2133,2140,2147,2155,2162,2169,2175,2181,2188,2195,2202,2208,2214,2220,2225,2230,2236,2243,2247,2253,2261,2267,2275,2280,2283,2290,2295,2302,2306,2313,2321,2327,2331,2339,2348,2353,2357,2363,2369,2376,2383,2389,2394,2400,2407,2415,2422,2429,2436,2443,2450,2457,2465,2473,2481,2488,2495,2501,2508,2516,2523,2529,2536,2542,2549,2556,2563,2570,2574,2580,2588,2597,2604,2610,2615,2622,2628,2634,2640,2646,2654,2663,2671,2678,2686,2695,2703,2711,2718,2723,2729,2736,2742,2748,2755,2763,2772,2779,2786,2792,2800,2806,2813,2820,2828,2835,2843,2849,2857,2864,2871,2878,2884,2889,2896,2904,2912,2920,2928,2935,2944,2951,2959,2967,2973,2980,2986,2993,3000,3006],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",107.49,113.03,107.43,5.38,5.01,2455579.551903,33273,111.6816,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",107.34,109.96,104.84,107.32,1.73,1.64,1812733.193876,31028,108.0704,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",104.16,106.55,103.357,105.59,-0.6,-0.57,1988956.227929,29471,105.7114,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",107.12,108.035,105,106.19,-0.63,-0.59,2532569.622785,35261,106.3363,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",104.48,107.86,103.1037,106.82,1.03,0.97,2084607.838278,38459,105.5543,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",107.3,109.335,105.5,105.79,-0.35,-0.33,2640318.293283,40460,107.1309,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",107.97,110.84,102.995,106.14,-0.55,-0.52,4850428.889705,63202,105.9922,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",107.14,110.23,105.83,106.69,-2.6,-2.38,4785618.735964,58740,107.6641,{"date":275,"open":276,"high":30,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",114.06,108.655,109.29,-6.61,-5.7,3335132.338552,57514,111.6234,{"date":285,"open":286,"high":287,"low":288,"close":286,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",115.9,117.7,114.5943,-0.72,-0.62,5639272.725139,38500,115.9615,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",112.17,116.69,111,116.62,2.65,2.33,2503383.923777,39302,115.6166,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",110.5,114.7899,109.145,113.97,1.72,1.53,2092967.100455,40681,113.2543,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",107.5,112.705,106.35,112.25,5.34,4.99,2885658.160848,47167,111.122,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",109.49,111.58,105.23,106.91,-0.93,-0.86,3028864.481802,55522,107.4363,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",108.09,112.165,107.82,107.84,0.12,0.11,2808074.149188,40729,108.9922,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",110.31,110.92,107.38,107.72,-0.42,-0.39,2100030.931638,38654,108.8195,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",108.75,109.08,106.295,108.14,-0.17,-0.16,1725727.669077,34734,107.9071,{"date":372,"open":318,"high":373,"low":318,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",109.86,108.31,2.9,2.75,2514189.454342,36393,108.5323,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",105.14,106.71,103.12,105.41,-0.74,-0.7,1979507.999137,35155,105.413,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",105.22,108.25,104.81,106.15,0.09,0.08,2229350.229573,39624,106.5266,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",103.29,107.31,103.16,106.06,2.09,2.01,2496078.562771,42577,105.8554,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",102.785,103.99,100.99,103.97,2.36,2.32,2679911.075163,39825,103.0357,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",102.98,98.5,101.61,1.9,1.91,4072151.587376,40510,100.9044,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",97,100.13,99.71,2.71,2.79,1806144.212566,34944,99.3978,{"date":445,"open":436,"high":446,"low":447,"close":436,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",98.4398,94.69,0.48,0.5,1840516.425586,27154,96.7841,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",92,98,91.38,96.52,3.28,3.52,2410739.607769,40444,96.4363,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",94.125,95.85,93.16,93.24,-1.94,-2.04,1368998.033856,23314,94.0819,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",96.04,98.39,93.9001,95.18,-2.14,-2.2,1957046.360282,30643,95.1725,{"date":487,"open":488,"high":489,"low":469,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",94,97.63,97.32,4.6,4.96,2902462.787211,37433,96.6324,{"date":497,"open":480,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",96.39,92.18,92.72,-1.9,-2.01,1842661.059326,30349,93.5039,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":78,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",96.25,96.765,94.12,94.62,-1.13,2203297.612868,34942,95.1964,{"date":517,"open":518,"high":467,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",95.41,93.7801,95.7,0.71,0.75,2240546.28712,29366,95.307,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",94.5,95.5899,93.17,94.99,1.32,1.41,2511448.039922,36024,94.8982,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",92.88,93.73,91.2201,93.67,1.8,1.96,2553938.47017,40995,93.0383,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",87.5,92.11,87.21,91.87,3.94,4.48,2890481.897763,44331,90.8066,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",86.64,88.19,86,87.93,2.38,2.78,2368454.647986,43578,87.4645,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",84.42,87,84.1894,85.55,0.33,0.39,2621790.107936,42408,85.9735,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",83.15,85.56,83.0601,85.22,3.81,4.68,2862064.779341,46845,84.7559,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",83.3,83.81,80.5,81.41,-1.51,-1.82,2616629.187731,39146,81.8059,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",84.57,86.71,81.34,82.92,-0.06,-0.07,2343254.817664,43567,83.118,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",88.5,89.0483,82.91,82.98,-5.27,-5.97,3465560.234149,53832,84.6914,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",87.84,88.65,85.52,88.25,-0.4,-0.45,3088870.827927,47795,87.9058,{"date":637,"open":638,"high":639,"low":640,"close":628,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",90.83,92.175,87.64,-2.82,-3.08,3676931.978666,57566,89.443,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",93.04,93.5886,90.24,91.47,-0.97,-1.05,2874316.654406,37192,91.225,{"date":658,"open":659,"high":660,"low":616,"close":661,"change":662,"percent_change":439,"volume":663,"transactions":664,"vwap":665},"2026-07-30",89.11,93.15,92.44,2.44,2871406.562886,40165,91.8895,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":137,"volume":673,"transactions":674,"vwap":675},"2026-07-29",90.79,91.4,89.07,90,0.7,3045192.500599,56121,90.1251,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",91.61,94.22,88.23,89.3,-1.48,-1.63,4146034.546629,64886,90.1054,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",86.24,91.7,85.25,90.78,2.48,2.81,4673999.969672,59977,90.1503,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",89.21,90.8862,88.15,88.3,-0.79,-0.89,1848832.801108,35524,89.0504,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",92.87,88.49,89.09,-1.77,-1.95,3571915.870448,46487,89.7428,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",93.46,93.66,90.58,90.86,-0.83,-0.91,1982930.700854,32879,91.4368,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",91.12,92.64,90.03,91.69,1.28,1.42,3171826.875125,41659,91.1918,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",88.12,91.45,88,90.41,1.82,2.05,3337669.948235,45384,90.4679,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",87.25,88.74,86.78,88.59,1.75,2.02,2583100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",84.49,87.28,84.25,86.84,2.91,3.47,3639700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",82.96,84.07,82,83.93,0.82,0.99,3979500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":533,"percent_change":203,"volume":785,"transactions":9,"vwap":784},"2026-07-14",82.72,83.14,81.15,83.11,2348600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":101,"volume":793,"transactions":9,"vwap":791},"2026-07-13",79.5,82.050003,79.39,81.7,3.63,2724400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":521,"volume":801,"transactions":9,"vwap":799},"2026-07-10",77.76,78.77,76.19,78.07,0.55,1693000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",77.25,78.49,77.029999,77.52,-1.1,-1.4,2577300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":588,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",75.51,78.79,75.5,78.62,6.33,3481600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",74.84,74.95,72.51,73.94,-0.51,-0.69,2855000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",72.65,75.07,72.11,74.45,1.95,2.69,1790300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":609,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",72.69,74.47,72.19,72.5,-0.08,1601500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":767,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-01",69.68,72.66,72.56,4.18,2074300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",71.26,71.93,69.5,69.65,-1.16,-1.64,3113800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",68.84,71.95,68.65,70.81,2.52,3.69,2249000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":522,"volume":877,"transactions":9,"vwap":875},"2026-06-26",67.39,68.58,66.57,68.29,0.51,2802300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":759,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-25",66.27,68.25,65.3,67.78,3.07,2396900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":345,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-24",65,66.26,63.95,65.76,0.17,2132300,{"date":895,"open":888,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",66.54,64.6,65.65,-0.19,-0.29,2267300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":87,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-22",64.94,65.95,63.82,65.84,2.08,2381900,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":481,"volume":916,"transactions":9,"vwap":914},"2026-06-18",65.78,63.85,64.5,-1.41,4607700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",66.6,66.88,65.37,65.91,-0.67,-1.01,2037500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":923,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-16",66.39,67.2,66.099998,66.58,-1,1980600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",67.51,68.62,66.74,67.25,-4.01,-5.63,2631900,{"date":944,"open":945,"high":946,"low":856,"close":854,"change":947,"percent_change":834,"volume":948,"transactions":9,"vwap":854},"2026-06-12",69.99,71.33,1.36,2565500,{"date":950,"open":951,"high":952,"low":856,"close":953,"change":334,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-11",72,72.42,69.9,-1.22,2387300,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":204,"volume":962,"transactions":9,"vwap":960},"2026-06-10",69.83,72.029999,70.76,1.14,1412600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",72.16,72.72,69.07,69.62,-2.77,-3.83,1838400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":51,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",72.59,73.92,71.63,72.39,1.4,1821100,{"date":981,"open":959,"high":849,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",70.69,71.39,-1.44,-1.98,2737900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":825,"percent_change":387,"volume":993,"transactions":9,"vwap":992},"2026-06-04",71.68,73.66,71.010002,72.83,2515900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":344,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-06-03",73.71,74.38,72.8,73.34,0.16,1623200,{"date":1003,"open":1004,"high":990,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",70.14,70.089996,73.22,2.41,3.4,2298900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":866,"change":1015,"percent_change":532,"volume":1016,"transactions":9,"vwap":866},"2026-06-01",71.019997,72.38,70.75,0.92,1855700,{"date":1018,"open":881,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",70.019997,67.8,69.89,1.63,2.39,3118500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",68.9,69.18,67.85,68.26,0.18,0.26,1798900,{"date":1035,"open":1036,"high":967,"low":1037,"close":1038,"change":632,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",66.73,66.25,68.080002,-0.66,2081900,{"date":1042,"open":1043,"high":1044,"low":1038,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",68.86,70.53,68.53,-1.38,-1.97,1907400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",68.35,69.97,68,69.91,1.52,2.22,1191800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",71.8,72.15,68.12,68.39,-2.73,-3.84,1803700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":387,"percent_change":652,"volume":1073,"transactions":9,"vwap":1072},"2026-05-20",71.82,72.61,70.18,71.12,2134300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":1055,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-05-19",70.44,72.23,69.059998,2.16,2168800,{"date":1082,"open":958,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",72.07,68.44,70.3,0.29,0.41,2974900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",69.21,70.34,68.74,70.010002,1.3,1.89,2193600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":923,"percent_change":652,"volume":1104,"transactions":9,"vwap":1103},"2026-05-14",68.59,69.39,68.2,68.71,1688800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",72.059998,72.52,68.48,69.38,-1.96,-2.75,2720100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-12",73.040001,71.17,71.34,-1.47,-2.02,1730700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":151,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",73,74.26,72.4,72.81,0.52,2534400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",70.2,72.78,69.46,72.43,1.93,2.74,2401200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",69.98,70.78,68.7,70.5,-0.58,-0.82,2779200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",71.2,72.13,70,71.080002,-3.42,-4.59,2765800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":439,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",72.14,74.73,71.64,74.5,3.77,4288700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",70.099998,71.91,69.33,71.79,2.62,3.79,3965900,{"date":1175,"open":1036,"high":1176,"low":1177,"close":1178,"change":544,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-01",70.51,65.87,69.17,2.92,4085100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":736,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-30",64.55,67.26,64,67.21,1.94,2999200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",63.74,66.87,63.46,65.93,3.2,5.1,3347900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",62.5,63.44,61.82,62.73,0.93,1.5,2157200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",60.82,62.07,60.74,61.8,1.54,2.56,2177500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",59.63,60.72,59.080002,60.26,0.72,1.21,1220000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":398,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",59.89,60.23,58.83,59.54,0.13,1347300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":366,"volume":1240,"transactions":9,"vwap":1238},"2026-04-22",60.65,60.99,58.8,59.46,-0.1,1728700,{"date":1242,"open":1243,"high":1227,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",58.47,57.64,59.56,1.67,2.88,1597600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":163,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",57.14,58.36,57.89,1.29,1928700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",57.13,57.43,55.45,57.15,-2.96,-4.92,2953400,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-16",58.52,60.46,60.11,1.83,3.14,2086900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1187,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",56.86,58.58,55.96,58.28,1.11,2111700,{"date":1282,"open":1283,"high":1278,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",58.23,56.9,57.17,-1.39,-2.37,1633200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1270,"volume":1296,"transactions":9,"vwap":1294},"2026-04-13",58.25,59.29,57.25,58.56,1.05,2151900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":430,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",55.93,57.61,55.43,57.51,1.08,1609100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",58.060001,58.75,55.9,56.43,-1.75,-3.01,1885100,{"date":1315,"open":1291,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",58.97,56.46,58.18,-2.64,-4.34,3314800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1209,"change":1327,"percent_change":226,"volume":1328,"transactions":9,"vwap":1209},"2026-04-07",61.11,62.56,60.63,-0.36,2333900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-06",59.7,61.22,59.3,61.18,0.46,0.76,1658400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1219,"change":1343,"percent_change":248,"volume":1344,"transactions":9,"vwap":1219},"2026-04-02",62.78,62.99,59.88,-0.2,2062300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1119,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",61.2,62.13,59.65,60.92,-2.36,1727800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1039,"percent_change":653,"volume":1359,"transactions":9,"vwap":1358},"2026-03-31",62.42,64.16,61.080002,62.39,2032400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":826,"percent_change":78,"volume":1365,"transactions":9,"vwap":1364},"2026-03-30",64.7,62.44,63.049999,1700000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1191,"change":1128,"percent_change":776,"volume":1371,"transactions":9,"vwap":1191},"2026-03-27",63.13,64.17,62.58,2023000,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":420,"percent_change":587,"volume":1377,"transactions":9,"vwap":1376},"2026-03-26",61.0099983,63.63,63.22,1686300,{"date":1379,"open":1380,"high":1381,"low":1221,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-03-25",60.9,62.31,-0.54,-0.88,2639400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",59.86,62.46,59.58,61.44,2.17,3.66,3033800,{"date":1395,"open":1396,"high":1397,"low":1293,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",58.24,60.43,59.27,-0.95,-1.58,2919800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":632,"volume":1409,"transactions":9,"vwap":1407},"2026-03-20",60.49,61,59.39,60.22,-0.27,7420400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1404},"2026-03-19",60.07,62.040001,60,0.57,0.95,2757700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",58.88,60.44,59.92,1.49,2.55,2116800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",58.49,59.28,57.68,58.43,1.84,3.25,2660200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1213,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",55.75,57.24,55.23,56.59,0.86,2353700,{"date":1444,"open":1310,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-13",57.0099983,55.62,55.73,-1.56,-2.72,2533500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":72,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-12",56.91,58.94,56.47,57.29,1.6,3816900,{"date":1460,"open":1461,"high":1455,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",54.099998,53.39,56.39,3.27,6.16,2324500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":576,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",53.31,55.22,52.25,53.12,0.63,2539000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",56.57,56.83,52.5,52.79,-3.44,-6.12,4761100,{"date":1485,"open":1486,"high":1478,"low":1487,"close":1488,"change":1489,"percent_change":859,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",56.73,54.96,56.23,-0.94,3155000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1285,"change":449,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1285},"2026-03-05",58.0099983,58.96,56.74,0.88,4356000,{"date":1499,"open":1500,"high":1259,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",53.77,53.51,56.67,2.57,4.75,4765300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1461,"change":1086,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1461},"2026-03-03",54.91,55.7,52.56,0.54,4812800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",51.11,53.89,50.32,53.81,3.8,7.6,4573300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":984,"volume":1529,"transactions":9,"vwap":1527},"2026-02-27",49.64,50.28,47,50.0099983,-0.73,8379000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1496,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-26",49.56,51.0099983,50.74,1.76,2948400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",49.83,49.98,48.74,49.86,0.22,0.44,2169500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1524,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1524},"2026-02-24",49.58,50.11,48.71,0.05,0.1,2502100,{"date":1555,"open":1533,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-23",51.74,48.92,49.59,-1.29,-2.54,3581200,{"date":1563,"open":1564,"high":1565,"low":1527,"close":1566,"change":132,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-20",50.25,51.96,50.88,0.79,3882100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-19",50.64,51.59,49.88,50.48,-1.09,-2.11,4886900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",47.95,53.18,47.63,51.57,-6.28,-10.86,11616400,{"date":1588,"open":1420,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":858,"volume":1593,"transactions":9,"vwap":1591},"2026-02-17",59,56.82,57.85,-0.68,1880300,{"date":1595,"open":1596,"high":1454,"low":1445,"close":1597,"change":961,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-13",57.18,58.53,1.99,1746300,{"date":1601,"open":1602,"high":1603,"low":1495,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",58.37,59.33,57.39,-1.37,-2.33,2034600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":430,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",58.82,59.07,57.91,58.76,1.1,1373000,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1382,"percent_change":333,"volume":1621,"transactions":9,"vwap":1620},"2026-02-10",58.029999,57.31,57.66,1055700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":356,"percent_change":923,"volume":1628,"transactions":9,"vwap":1627},"2026-02-09",58.59,59.11,58.16,58.2,1809500,{"date":1630,"open":1631,"high":1613,"low":1631,"close":1624,"change":1598,"percent_change":460,"volume":1632,"transactions":9,"vwap":1624},"2026-02-06",56.63,2491400,{"date":1634,"open":1635,"high":1502,"low":1636,"close":1637,"change":1638,"percent_change":631,"volume":1639,"transactions":9,"vwap":1637},"2026-02-05",56.099998,55.4,56.6,-0.23,2131100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1478,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1478},"2026-02-04",54.56,57.11,54.5,2.2,4.03,3595800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":322,"volume":1655,"transactions":9,"vwap":1653},"2026-02-03",52.31,54.7,51.46,54.63,2.77,3095500,{"date":1657,"open":1658,"high":1565,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-02",51.060001,50.27,51.86,-0.13,-0.25,2736800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":163,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-30",51.54,52,50.31,51.99,1.44,2564300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":448,"percent_change":1416,"volume":1678,"transactions":9,"vwap":1677},"2026-01-29",51.66,52.73,51.099998,51.25,3960300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":776,"percent_change":204,"volume":1685,"transactions":9,"vwap":1684},"2026-01-28",50.59,50.79,49.82,50.77,2318400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",49.92,50.3,49.27,49.95,0.6,1.22,1360800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-26",50.12,50.24,49.14,49.35,-0.64,-1.28,1561800,{"date":1705,"open":1706,"high":1677,"low":1707,"close":1708,"change":577,"percent_change":1567,"volume":1709,"transactions":9,"vwap":1708},"2026-01-23",50.21,49.8,49.99,1771600,{"date":1711,"open":1712,"high":1566,"low":1713,"close":1714,"change":1715,"percent_change":334,"volume":1716,"transactions":9,"vwap":1714},"2026-01-22",49.75,49.44,49.6,-0.43,2233400,{"date":1718,"open":1557,"high":1566,"low":1550,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",50.029999,1.88,3.9,3801600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-20",48.58,48.94,47.8,48.15,-0.48,-0.99,2332600,{"date":1733,"open":1683,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",50.22,48.55,48.63,-1.19,-2.39,2388200,{"date":1741,"open":1742,"high":1681,"low":1548,"close":1683,"change":1743,"percent_change":682,"volume":1744,"transactions":9,"vwap":1683},"2026-01-15",50.15,-0.75,1945600,{"date":1746,"open":1532,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-14",51.21,49.39,50.57,1.12,2.26,2195500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":843,"percent_change":367,"volume":1759,"transactions":9,"vwap":1758},"2026-01-13",49.54,50.049999,48.96,49.45,2232600,{"date":1761,"open":1756,"high":1564,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-12",49.12,49.53,-0.77,-1.53,2587300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1689,"change":1772,"percent_change":226,"volume":1773,"transactions":9,"vwap":1689},"2026-01-09",50.89,50.93,49.13,-0.3,3887300,{"date":1775,"open":1776,"high":1777,"low":1736,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-08",49.080002,51.32,50.6,2.42,5.02,3961400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-07",49.49,49.9,47.49,48.18,0.02,0.04,2458100,{"date":1792,"open":1793,"high":1706,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-06",49.51,48.11,48.16,-1.11,-2.25,2357200,{"date":1800,"open":1801,"high":1539,"low":1801,"close":1690,"change":1779,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1690},"2026-01-05",48.43,5.17,3384800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1246,"volume":1811,"transactions":9,"vwap":1809},"2026-01-02",46,47.080002,45.98,46.85,0.77,1829600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":356,"volume":1819,"transactions":9,"vwap":1817},"2025-12-31",46.26,46.61,45.77,46.080002,-0.18,2312600,{"date":1821,"open":1822,"high":1823,"low":1816,"close":1814,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1814},"2025-12-30",46.25,46.5,0.28,0.61,1503700,{"date":1828,"open":1829,"high":1829,"low":31,"close":1808,"change":1552,"percent_change":1543,"volume":1830,"transactions":9,"vwap":1808},"2025-12-29",46.42,1688400,{"date":1832,"open":1823,"high":1823,"low":1833,"close":1834,"change":1835,"percent_change":924,"volume":1836,"transactions":9,"vwap":1834},"2025-12-26",45.78,45.88,-0.47,1260900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1701,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-24",46.74,46.8,46.11,46.35,-1.36,787500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":151,"percent_change":776,"volume":1851,"transactions":9,"vwap":1850},"2025-12-23",46.71,47.19,46.47,46.99,2168400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1815,"change":214,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1815},"2025-12-22",47.52,48.31,46.55,-1.27,1825400,{"date":1860,"open":1807,"high":1861,"low":1815,"close":1862,"change":1863,"percent_change":1810,"volume":1864,"transactions":9,"vwap":1862},"2025-12-19",47.48,47.21,0.36,5046100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1809,"change":226,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1809},"2025-12-18",47.28,47.76,46.73,-1.24,3645500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1818,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-17",47.84,48.12,47.02,47.44,-0.38,3185200,{"date":1881,"open":1690,"high":1882,"low":1862,"close":1883,"change":1884,"percent_change":940,"volume":1885,"transactions":9,"vwap":1883},"2025-12-16",49.57,47.62,-1.99,3593200,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1543,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-15",49.87,48.93,49.61,0.45,3504500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1748,"change":1898,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1748},"2025-12-12",49.099998,49.78,48.77,0,2070400,{"date":1901,"open":1902,"high":1697,"low":1903,"close":1748,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1748},"2025-12-11",49.7,49.23,-0.87,-1.73,2429700,{"date":1908,"open":1896,"high":1909,"low":1910,"close":1911,"change":1824,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-10",50.56,48.9,50.26,0.56,5150900,{"date":1915,"open":1758,"high":1756,"low":1726,"close":1540,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1540},"2025-12-09",0.58,1.17,2927900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":923,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-08",49.46,49.91,49.02,49.4,-1.34,2901800,{"date":1928,"open":1929,"high":1677,"low":1930,"close":1931,"change":1932,"percent_change":1701,"volume":1933,"transactions":9,"vwap":1931},"2025-12-05",50.47,50.02,50.07,-0.32,2680500,{"date":1935,"open":1936,"high":1937,"low":1922,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-04",51.94,52.38,50.39,-1.33,-2.57,4565600,{"date":1943,"open":1667,"high":1944,"low":1945,"close":1946,"change":1662,"percent_change":1729,"volume":1947,"transactions":9,"vwap":1946},"2025-12-03",52.47,50.23,51.72,4190200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":653,"percent_change":985,"volume":1954,"transactions":9,"vwap":1953},"2025-12-02",52.35,52.6,50.9,51.97,3018500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":345,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-01",52.91,53.67,52.81,53.02,0.21,2694900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1957,"change":1968,"percent_change":736,"volume":1969,"transactions":9,"vwap":1957},"2025-11-28",52.72,53.35,52.32,0.67,621800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1408,"percent_change":825,"volume":1976,"transactions":9,"vwap":1975},"2025-11-26",52.67,52.95,52.22,52.24,1949700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":954,"volume":1984,"transactions":9,"vwap":1982},"2025-11-25",52.75,52.92,51.7,52.51,-0.65,2787500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":876,"percent_change":237,"volume":1991,"transactions":9,"vwap":1990},"2025-11-24",52.26,53.4,51.37,53.16,1848900,{"date":1993,"open":1965,"high":1973,"low":1994,"close":1995,"change":1891,"percent_change":1441,"volume":1996,"transactions":9,"vwap":1995},"2025-11-21",51.69,52.65,3957100,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1481,"volume":2003,"transactions":9,"vwap":2001},"2025-11-20",54.62,52.099998,52.2,-1.86,2749800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-19",53.74,54.99,53.25,54.060001,-2.09,-3.72,2070700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1917,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-18",54.8,56.34,54.51,56.15,2.13,1831200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-17",56,56.37,54.71,54.98,-1.18,-2.1,1792700,{"date":2031,"open":1642,"high":2032,"low":2033,"close":2034,"change":2019,"percent_change":554,"volume":2035,"transactions":9,"vwap":2034},"2025-11-14",56.58,54.17,56.16,2105300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":225,"volume":2043,"transactions":9,"vwap":2041},"2025-11-13",54.86,55.040001,53.84,54.029999,-0.34,1953900,{"date":2045,"open":1653,"high":1470,"low":2033,"close":2046,"change":1983,"percent_change":2027,"volume":2047,"transactions":9,"vwap":2046},"2025-11-12",54.37,1628300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1932,"percent_change":1145,"volume":2054,"transactions":9,"vwap":2053},"2025-11-11",55.66,56.24,54.88,55.02,1761200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1825,"percent_change":1279,"volume":2061,"transactions":9,"vwap":2060},"2025-11-10",54.67,55.71,53.94,55.34,1864300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1614,"percent_change":748,"volume":2068,"transactions":9,"vwap":2067},"2025-11-07",53.61,54.85,52.7,54.73,3687700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1473,"percent_change":65,"volume":2075,"transactions":9,"vwap":2074},"2025-11-06",53.53,55.39,52.98,53.63,1901800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":334,"volume":2083,"transactions":9,"vwap":2081},"2025-11-05",53.28,54.11,52.86,53,-0.46,1586600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1231,"volume":2091,"transactions":9,"vwap":2089},"2025-11-04",52.58,53.72,51,53.46,0.07,1946800,{"date":2093,"open":2094,"high":2064,"low":2095,"close":1462,"change":2096,"percent_change":768,"volume":2097,"transactions":9,"vwap":1462},"2025-11-03",51.98,51.27,1.79,2876300,{"date":2099,"open":2100,"high":2100,"low":2088,"close":2101,"change":858,"percent_change":482,"volume":2102,"transactions":9,"vwap":2101},"2025-10-31",53.15,51.6,3849500,{"date":2104,"open":2057,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",55.51,51.14,52.76,-1.2,-2.22,3948100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":236,"percent_change":834,"volume":2117,"transactions":9,"vwap":2116},"2025-10-29",53.040001,54.53,52.33,53.96,2037700,{"date":2119,"open":2120,"high":2121,"low":1979,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-28",54.28,54.45,52.93,-1.81,-3.31,1535400,{"date":2127,"open":2015,"high":2053,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-27",54.27,54.74,0.2,0.37,1424000,{"date":2134,"open":2135,"high":2136,"low":1644,"close":2137,"change":2138,"percent_change":215,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",55,55.63,54.54,-0.31,1265800,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2065,"change":544,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2065},"2025-10-23",53.73,55.36,53.7,3.71,2292300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":203,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-22",51.68,53.099998,50.96,52.89,3.38,1995600,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1119,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-21",52.61,50.81,51.16,-2.79,1779000,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1810,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-10-20",51.89,52.82,52.63,1.48,1599700,{"date":2170,"open":1770,"high":2171,"low":1909,"close":1660,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1660},"2025-10-17",51.91,1.23,2.43,1743800,{"date":2176,"open":2177,"high":2157,"low":1938,"close":2178,"change":1286,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-16",52.46,50.63,-2.67,2105500,{"date":2182,"open":2183,"high":2184,"low":1981,"close":2185,"change":2186,"percent_change":924,"volume":2187,"transactions":9,"vwap":2185},"2025-10-15",53.23,53.52,52.02,-0.53,1642600,{"date":2189,"open":1953,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1788,"volume":2194,"transactions":9,"vwap":2192},"2025-10-14",53.38,51.73,52.55,0.01,1010100,{"date":2196,"open":2197,"high":2066,"low":2198,"close":2199,"change":834,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-13",51.35,50.99,52.54,3.85,1262500,{"date":2203,"open":2171,"high":2204,"low":2205,"close":1681,"change":1311,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1681},"2025-10-10",52.34,50.43,-3.34,1253400,{"date":2209,"open":2210,"high":2211,"low":2000,"close":2204,"change":117,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2204},"2025-10-09",52.59,53.080002,-0.02,1573800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1950,"change":2131,"percent_change":521,"volume":2219,"transactions":9,"vwap":1950},"2025-10-08",51.92,52.9,51.48,1434300,{"date":2221,"open":2222,"high":1987,"low":2223,"close":2094,"change":366,"percent_change":248,"volume":2224,"transactions":9,"vwap":2094},"2025-10-07",52.049999,50.82,1371300,{"date":2226,"open":2185,"high":2080,"low":1652,"close":2227,"change":1335,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-06",52.15,0.89,1490200,{"date":2231,"open":1959,"high":2232,"low":2233,"close":1994,"change":2234,"percent_change":900,"volume":2235,"transactions":9,"vwap":1994},"2025-10-03",53.42,51.62,-0.15,2480100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2234,"percent_change":900,"volume":2242,"transactions":9,"vwap":2241},"2025-10-02",51.75,52.37,51.29,51.84,2322300,{"date":2244,"open":2227,"high":1480,"low":2245,"close":1669,"change":247,"percent_change":923,"volume":2246,"transactions":9,"vwap":1669},"2025-10-01",51.77,1919100,{"date":2248,"open":2249,"high":1510,"low":2250,"close":2204,"change":2251,"percent_change":1408,"volume":2252,"transactions":9,"vwap":2204},"2025-09-30",51.93,51.67,-0.14,1797100,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-29",53.09,51.8,52.48,-0.78,-1.46,1980800,{"date":2262,"open":2263,"high":2067,"low":2264,"close":2265,"change":1743,"percent_change":1286,"volume":2266,"transactions":9,"vwap":2265},"2025-09-26",54.14,52.99,53.26,2417200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1205,"volume":2274,"transactions":9,"vwap":2272},"2025-09-25",53.32,54.19,52.87,54.0099983,0.8,1712800,{"date":2276,"open":2277,"high":2059,"low":2255,"close":2278,"change":132,"percent_change":1336,"volume":2279,"transactions":9,"vwap":2278},"2025-09-24",53.3,53.21,1907500,{"date":2281,"open":2210,"high":1516,"low":2257,"close":1959,"change":132,"percent_change":1336,"volume":2282,"transactions":9,"vwap":1959},"2025-09-23",2451400,{"date":2284,"open":2192,"high":2285,"low":2094,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-22",52.71,52.41,-0.11,-0.21,1961900,{"date":2291,"open":1960,"high":1960,"low":2292,"close":2293,"change":226,"percent_change":1796,"volume":2294,"transactions":9,"vwap":2293},"2025-09-19",52.0099983,52.52,4148700,{"date":2296,"open":2297,"high":2183,"low":2298,"close":2299,"change":448,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-18",53.0099983,52.060001,53.11,0.91,1821700,{"date":2303,"open":2304,"high":2081,"low":1556,"close":2166,"change":843,"percent_change":2234,"volume":2305,"transactions":9,"vwap":2166},"2025-09-17",52.53,1878200,{"date":2307,"open":1953,"high":2308,"low":2309,"close":2285,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2285},"2025-09-16",53.33,51.76,1.07,2.07,2889300,{"date":2314,"open":2315,"high":1936,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-15",51.41,50.98,51.64,0.53,1.04,2170000,{"date":2322,"open":2323,"high":2324,"low":1533,"close":1515,"change":2325,"percent_change":2027,"volume":2326,"transactions":9,"vwap":1515},"2025-09-12",52.09,52.21,-0.61,1923000,{"date":2328,"open":2218,"high":1936,"low":2329,"close":1946,"change":800,"percent_change":2310,"volume":2330,"transactions":9,"vwap":1946},"2025-09-11",50.78,3217200,{"date":2332,"open":1987,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-10",52.88,50.42,51.17,-1.26,-2.4,3404500,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-09",51.82,53.14,50.76,52.43,1.35,2.64,3464700,{"date":2349,"open":2240,"high":2197,"low":1734,"close":2350,"change":2212,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-08",51.080002,-0.04,2369100,{"date":2354,"open":2198,"high":2355,"low":1778,"close":1676,"change":2082,"percent_change":705,"volume":2356,"transactions":9,"vwap":1676},"2025-09-05",51.9,1614800,{"date":2358,"open":1583,"high":2359,"low":2360,"close":2361,"change":117,"percent_change":2212,"volume":2362,"transactions":9,"vwap":2361},"2025-09-04",51.95,51.26,51.56,1595900,{"date":2364,"open":2365,"high":2080,"low":2366,"close":1583,"change":825,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1583},"2025-09-03",51.79,51.22,-0.98,1931100,{"date":2370,"open":1952,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":419,"volume":2375,"transactions":9,"vwap":2373},"2025-09-02",52.18,50.75,52.080002,1.2,2865300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1566,"change":2381,"percent_change":1968,"volume":2382,"transactions":9,"vwap":1566},"2025-08-29",50.65,51.19,50.33,0.34,1748200,{"date":2384,"open":2385,"high":2386,"low":1890,"close":2387,"change":577,"percent_change":137,"volume":2388,"transactions":9,"vwap":2387},"2025-08-28",50.099998,50.8,50.54,2187100,{"date":2390,"open":142,"high":2391,"low":142,"close":1742,"change":2392,"percent_change":1079,"volume":2393,"transactions":9,"vwap":1742},"2025-08-27",50.55,1.06,2461900,{"date":2395,"open":1771,"high":2396,"low":142,"close":2397,"change":1661,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-26",49.66,49.09,-0.26,2174000,{"date":2401,"open":2402,"high":1896,"low":2403,"close":2404,"change":1810,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-25",48.32,48.21,49.22,1.59,2468800,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-22",46.060001,48.51,48.45,2.4,5.21,3217400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1382,"percent_change":858,"volume":2421,"transactions":9,"vwap":2420},"2025-08-21",46.029999,46.43,45.42,46.049999,2743400,{"date":2423,"open":2424,"high":1840,"low":2425,"close":2426,"change":2319,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-20",45.57,45.25,46.59,2.28,3136900,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2300,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-19",44.7,45.81,45.55,2.04,1875300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1818,"percent_change":631,"volume":2442,"transactions":9,"vwap":2441},"2025-08-18",44.84,44.93,44.22,44.64,3226400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1824,"percent_change":1473,"volume":2449,"transactions":9,"vwap":2448},"2025-08-15",44.48,45.15,44.23,44.82,1440700,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":259,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-14",44.68,43.97,44.54,-1.15,1189700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":43,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-13",44.13,45.11,44,45.060001,1.65,2104200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":867,"volume":2472,"transactions":9,"vwap":2470},"2025-08-12",43.67,44.59,43.32,44.33,1.09,1744200,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2138,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-11",43.73,43.86,42.82,43.24,-0.71,1726800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1898,"percent_change":1898,"volume":2487,"transactions":9,"vwap":2486},"2025-08-08",43.99,44.47,43.36,43.55,2428200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2486,"change":2493,"percent_change":1544,"volume":2494,"transactions":9,"vwap":2486},"2025-08-07",43.87,44.09,43.25,0.19,1978400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2485,"change":631,"percent_change":726,"volume":2500,"transactions":9,"vwap":2485},"2025-08-06",44.27,44.55,42.86,2590500,{"date":2502,"open":2453,"high":2503,"low":2504,"close":2505,"change":2212,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-05",44.080002,42.9,43.76,-0.05,1911100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":737,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-08-04",42.89,43.81,42.64,43.78,3.35,2069600,{"date":2517,"open":2461,"high":2518,"low":2519,"close":2520,"change":1400,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-01",44.060001,42.16,42.36,-3.6,2694500,{"date":2524,"open":2525,"high":2452,"low":2526,"close":2527,"change":876,"percent_change":1917,"volume":2528,"transactions":9,"vwap":2527},"2025-07-31",44.17,43.34,43.94,5239000,{"date":2530,"open":2498,"high":2531,"low":2504,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-30",44.72,43.43,-1.61,-3.57,3406400,{"date":2537,"open":2538,"high":2446,"low":2539,"close":2540,"change":112,"percent_change":1231,"volume":2541,"transactions":9,"vwap":2540},"2025-07-29",45.07,44.21,45.040001,1848400,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":543,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-28",43.53,44.99,44.98,4.17,2461300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":826,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-25",44.14,42.92,43.18,-1.57,4411000,{"date":2557,"open":2558,"high":2559,"low":2475,"close":2490,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2490},"2025-07-24",44.83,45.3,-1.87,-4.09,2868900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":72,"percent_change":409,"volume":2569,"transactions":9,"vwap":2568},"2025-07-23",45.080002,45.95,44.85,45.74,2453300,{"date":2571,"open":2572,"high":2540,"low":2505,"close":2438,"change":1544,"percent_change":777,"volume":2573,"transactions":9,"vwap":2438},"2025-07-22",43.96,2125100,{"date":2575,"open":2576,"high":2452,"low":2577,"close":2578,"change":1891,"percent_change":94,"volume":2579,"transactions":9,"vwap":2578},"2025-07-21",44.12,43.8,44.4,1714300,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2318,"volume":2587,"transactions":9,"vwap":2585},"2025-07-18",44.24,44.91,43.77,43.95,0.23,2456900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-17",42.94,43.74,42.67,43.72,0.85,1.98,1857200,{"date":2598,"open":2599,"high":2484,"low":2600,"close":2601,"change":1286,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-16",44.41,42.81,42.87,-3.14,2181000,{"date":2605,"open":2606,"high":2607,"low":2491,"close":2608,"change":1789,"percent_change":397,"volume":2609,"transactions":9,"vwap":2608},"2025-07-15",44.87,45.23,44.26,1558800,{"date":2611,"open":2612,"high":2567,"low":2613,"close":2440,"change":1399,"percent_change":2028,"volume":2614,"transactions":9,"vwap":2440},"2025-07-14",44.8,43.82,2087600,{"date":2616,"open":2432,"high":2617,"low":2606,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-11",46.02,45.17,-0.85,-1.85,1752900,{"date":2623,"open":2558,"high":2624,"low":2625,"close":2617,"change":736,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2617},"2025-07-10",46.24,44.5,2.86,2303400,{"date":2629,"open":2630,"high":2631,"low":2525,"close":2632,"change":2251,"percent_change":2138,"volume":2633,"transactions":9,"vwap":2632},"2025-07-09",44.9,45.24,44.74,2185200,{"date":2635,"open":2484,"high":2636,"low":2637,"close":2638,"change":2318,"percent_change":2374,"volume":2639,"transactions":9,"vwap":2638},"2025-07-08",45.41,44.35,44.88,3700800,{"date":2641,"open":2593,"high":2642,"low":2643,"close":2637,"change":2493,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2637},"2025-07-07",44.73,43.5,0.43,2817300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1692,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-03",43.59,44.31,43.39,44.16,1.38,1433600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-02",42.5,43.66,41.95,43.56,1.45,3.44,2909500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":236,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-01",41.22,42.46,40.68,42.11,2.51,1632100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":843,"percent_change":899,"volume":2677,"transactions":9,"vwap":2676},"2025-06-30",41.0099983,41.43,40.83,41.080002,1547800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":1715,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-27",41.14,41.36,40.43,41.16,-1.03,2859400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-26",41.25,41.85,40.96,41.59,0.64,1.56,1668200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":900,"volume":2702,"transactions":9,"vwap":2700},"2025-06-25",41.040001,41.23,40.35,40.95,-0.12,2319600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":112,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-24",40.62,41.51,40.09,41.07,0.15,2907200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2673,"change":2716,"percent_change":502,"volume":2717,"transactions":9,"vwap":2673},"2025-06-23",42,42.18,40.64,-0.84,3070900,{"date":2719,"open":2691,"high":2720,"low":2721,"close":2689,"change":132,"percent_change":237,"volume":2722,"transactions":9,"vwap":2689},"2025-06-20",42.29,41.4,5354100,{"date":2724,"open":2706,"high":2714,"low":2725,"close":2726,"change":2727,"percent_change":2186,"volume":2728,"transactions":9,"vwap":2726},"2025-06-18",41.35,41.45,-0.22,2340400,{"date":2730,"open":2731,"high":2732,"low":2682,"close":2733,"change":1441,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-17",41.17,41.9,41.67,2.11,2625500,{"date":2737,"open":2738,"high":2673,"low":2739,"close":147,"change":203,"percent_change":2740,"volume":2741,"transactions":9,"vwap":147},"2025-06-16",39.14,39.080002,4.43,3349700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2739,"change":1544,"percent_change":961,"volume":2747,"transactions":9,"vwap":2739},"2025-06-13",38.75,39.15,38.11,1756300,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1789,"percent_change":1552,"volume":2754,"transactions":9,"vwap":2753},"2025-06-12",37.99,38.67,37.61,38.64,1619800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1254,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-11",38,38.93,37.43,38.6,3.46,2625100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-06-10",37.26,37.97,37.12,37.31,0.62,1.69,2740800,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":610,"percent_change":899,"volume":2778,"transactions":9,"vwap":2777},"2025-06-09",37.37,37.38,36.68,36.69,1882000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1544,"percent_change":1223,"volume":2785,"transactions":9,"vwap":2784},"2025-06-06",36.79,37.64,36.65,36.76,1913500,{"date":2787,"open":2788,"high":2784,"low":2789,"close":2790,"change":521,"percent_change":1598,"volume":2791,"transactions":9,"vwap":2790},"2025-06-05",35.72,35.29,36.32,2123600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1737,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-04",36.57,37.17,35.42,35.61,-3.23,3156700,{"date":2801,"open":2797,"high":2802,"low":2803,"close":2804,"change":2374,"percent_change":93,"volume":2805,"transactions":9,"vwap":2804},"2025-06-03",37.25,35.23,36.8,2526100,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2186,"percent_change":1119,"volume":2812,"transactions":9,"vwap":2811},"2025-06-02",36.81,36.95,35.099998,35.6,2052800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1715,"percent_change":2027,"volume":2819,"transactions":9,"vwap":2818},"2025-05-30",36.51,36.88,36.0099983,36.13,3100900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1335,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-05-29",36.18,36.64,35.41,36.56,1.27,3007600,{"date":2829,"open":2830,"high":2808,"low":2831,"close":2832,"change":2833,"percent_change":1605,"volume":2834,"transactions":9,"vwap":2832},"2025-05-28",36.72,35.87,36.099998,-0.5,2647100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":94,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-27",35.94,36.62,35.65,36.6,2.87,2531100,{"date":2844,"open":2845,"high":2846,"low":2845,"close":2847,"change":1231,"percent_change":2131,"volume":2848,"transactions":9,"vwap":2847},"2025-05-23",34.77,35.73,35.58,1617800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1335,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-05-22",34.82,35.81,34.42,35.45,1.31,1842000,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":858,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-21",36.19,34.93,34.99,-3.21,2850900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2727,"percent_change":214,"volume":2870,"transactions":9,"vwap":2869},"2025-05-20",36.38,36.61,36.09,36.15,1431600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2398,"percent_change":2479,"volume":2877,"transactions":9,"vwap":2876},"2025-05-19",36.040001,36.5,35.84,36.37,2363600,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":214,"percent_change":2533,"volume":2883,"transactions":9,"vwap":2882},"2025-05-16",37.23,36.46,36.63,2224800,{"date":2885,"open":2886,"high":2765,"low":2887,"close":2880,"change":1788,"percent_change":1551,"volume":2888,"transactions":9,"vwap":2880},"2025-05-15",36.02,36,2114700,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":449,"percent_change":947,"volume":2895,"transactions":9,"vwap":2894},"2025-05-14",36.58,37.36,36.35,37.21,2959000,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2855,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-13",36.080002,37.16,35.8,36.71,3.7,3435200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1254,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-12",35.85,36.44,35.27,35.4,3.78,4099600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":117,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-09",34.64,34.78,33.96,34.11,-0.03,1651000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":737,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-08",32.9,34.48,32.84,34.12,4.34,2575000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":397,"percent_change":1824,"volume":2934,"transactions":9,"vwap":2933},"2025-05-07",32.75,33.060001,32.39,32.7,2610800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-06",33.040001,33.43,32.6,32.61,-0.09,-0.28,3636100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2933,"change":2949,"percent_change":1079,"volume":2950,"transactions":9,"vwap":2933},"2025-05-05",31.69,32.99,31.38,0.69,4719900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":163,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-02",31.64,32.11,31.040001,32.0099983,2.37,2803100,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2374,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-01",31.1,32.029999,30.67,31.27,3.99,4305400,{"date":2968,"open":2969,"high":2970,"low":180,"close":2971,"change":2082,"percent_change":598,"volume":2972,"transactions":9,"vwap":2971},"2025-04-30",29.95,30.15,30.07,4596400,{"date":2974,"open":2975,"high":2976,"low":2970,"close":2977,"change":2234,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-04-29",30.31,30.73,30.53,-0.49,1736900,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":892,"percent_change":1912,"volume":2985,"transactions":9,"vwap":2984},"2025-04-28",30.4,31.12,30.68,2137100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2506,"percent_change":367,"volume":2992,"transactions":9,"vwap":2991},"2025-04-25",30.23,30.65,30.08,30.51,1295600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2318,"percent_change":1535,"volume":2999,"transactions":9,"vwap":2998},"2025-04-24",30.26,30.7,30.01,30.56,2801000,{"date":3001,"open":2963,"high":3002,"low":3003,"close":3004,"change":344,"percent_change":132,"volume":3005,"transactions":9,"vwap":3004},"2025-04-23",30.94,29.83,30.030001,2067800,{"date":184,"open":3007,"high":3008,"low":3009,"close":3010,"change":576,"percent_change":1750,"volume":3011,"transactions":9,"vwap":3010},29.58,30.29,29.32,29.91,2338400]