[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DK":3,"homepage-market-summary":35,"stock-historical-DK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DK","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},"Delek US Holdings, Inc.","NYSE",null,"PETROLEUM REFINING","Delek US Holdings Inc is an integrated energy business focused on petroleum refining, transportation and storage; wholesale crude oil, intermediate, and refined products, and convenience stores retailing. The company owns and operates independent refineries that produce a variety of petroleum products for transportation and industrial markets in the United States. It has three segments: Refining segment and Logistics segment and retail segment. The logistics segment generates revenue through gathering, transporting, and storing crude oil and intermediate products, as well as by marketing, storing, and distributing refined products. The company also offers a collection of retail fuel and convenience stores operating in the Southeast region of the United States.","1,902","Brentwood, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3748,1.02,"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},74.19,73.27,75.54,72.02,74.34,-0.15,-0.2,1719731.548701,22794,74.2281,82.27,25.85,1524314.196683272,85.7,5135,{"status":36,"indices":37,"watchlist":81,"sectors":102,"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",[82,89,95],{"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":17,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"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":17,"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},12.66,1646963,601141649.170818,469.38,"2025-04-22",[186,187,197,208,219,230,241,252,262,273,284,294,304,313,323,334,344,355,362,373,384,395,406,416,426,437,447,458,468,479,490,501,511,521,532,543,554,564,575,585,595,606,616,627,638,649,660,670,679,690,701,710,721,732,741,750,758,767,775,784,791,800,809,817,826,834,842,851,860,869,877,885,893,901,910,917,925,934,942,950,959,967,976,985,993,1001,1009,1018,1027,1034,1040,1049,1057,1064,1073,1079,1086,1095,1104,1110,1117,1125,1131,1139,1148,1156,1164,1173,1180,1188,1196,1203,1212,1221,1228,1237,1246,1254,1262,1271,1280,1287,1295,1301,1310,1318,1325,1332,1339,1347,1355,1361,1369,1376,1382,1391,1398,1406,1414,1420,1427,1434,1442,1450,1457,1466,1474,1479,1486,1494,1502,1510,1517,1525,1532,1541,1547,1555,1563,1572,1580,1588,1595,1601,1608,1616,1623,1632,1641,1649,1656,1664,1673,1682,1689,1697,1704,1711,1717,1725,1733,1740,1747,1755,1761,1770,1778,1783,1790,1797,1804,1811,1818,1825,1832,1839,1847,1856,1862,1869,1878,1885,1891,1899,1907,1916,1924,1933,1942,1948,1956,1964,1972,1980,1988,1994,2001,2008,2016,2023,2027,2035,2042,2050,2055,2063,2070,2077,2085,2093,2100,2106,2112,2119,2126,2135,2142,2148,2157,2165,2170,2176,2183,2191,2196,2202,2209,2215,2224,2230,2234,2241,2246,2254,2261,2268,2275,2281,2285,2289,2296,2302,2309,2317,2324,2330,2336,2343,2351,2359,2362,2370,2377,2384,2390,2398,2406,2413,2420,2428,2437,2444,2452,2460,2467,2474,2482,2489,2496,2503,2509,2517,2524,2531,2538,2545,2552,2560,2567,2575,2581,2589,2597,2603,2610,2617,2624,2632,2640,2648,2655,2663,2670,2677,2683,2690,2697,2705,2713,2720,2726,2733,2738,2745,2751,2759,2766,2773,2778,2785,2792,2799,2806,2813,2820,2828,2835,2842,2847,2854,2860,2866,2873,2881,2888,2893,2900,2907,2916,2923,2931,2939,2946,2954,2960,2967,2974,2982,2990,2998,3005,3010,3015,3021,3026],{"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",70.26,74.93,70.05,2.97,4.16,1781155.235081,30730,73.5194,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",69.38,73.4,68.57,71.37,2.64,3.84,2030438.262922,28629,71.5333,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",66.46,68.98,65.81,68.73,1.26,1.87,1698474.66736,28713,68.2803,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",67.41,68.1,66.05,67.47,-0.37,-0.55,2475146.485991,45152,67.184,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",66.5,68.54,65.58,67.84,0.93,1.39,5792918.42842,42640,66.7094,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",68.45,69.31,66.55,66.91,-5.35,-7.4,5354562.295572,63046,67.6672,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":78,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",74.12,75.12,69.66,72.26,-1.47,2152832.506739,36397,71.7287,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",71.96,76.32,71.5701,73.34,-1.03,-1.38,1986554.068697,39341,74.0591,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",77.21,79.17,74.0519,74.37,-3.75,-4.8,1728825.634253,33909,75.2707,{"date":285,"open":286,"high":30,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",81.82,77.32,78.12,-3.43,-4.21,11554898.168239,40325,78.2431,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",77.77,82,81.55,2.39,3.02,1990508.362616,28280,81.1709,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":17,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",76.5,80.15,79.16,1.31,1840862.456013,31782,78.9373,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",74.42,78.41,78.14,3.67,4.93,1752038.085485,32299,77.6236,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",77.76,79.145,73.38,74.47,-1.63,-2.14,2116904.528828,35621,75.3222,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",74.08,78.43,76.1,1.21,1.62,3084784.899607,34016,76.3131,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",77.15,77.7971,74.25,74.89,-0.39,-0.52,2058702.560165,34043,75.2259,{"date":356,"open":306,"high":306,"low":357,"close":358,"change":350,"percent_change":351,"volume":359,"transactions":360,"vwap":361},"2026-09-09",73.3,75.28,1911482.072576,30941,74.5013,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",75.53,77.13,75.04,75.67,3.81,5.3,3184511.126082,44911,75.9073,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",71.5,73.04,69.755,71.86,-0.54,-0.75,1427958.525673,25072,71.851,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",72.21,72.48,69.14,72.4,0.95,1.33,1601644.677876,27452,71.398,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",73.26,74.475,71.03,71.45,-1.89,-2.58,1808756.156502,31636,72.0418,{"date":407,"open":408,"high":409,"low":410,"close":267,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",76.98,77.4,70.12,-1,-1.35,2004985.850017,29871,72.8251,{"date":417,"open":418,"high":419,"low":420,"close":24,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",73.89,75.24,69.2,2.09,2.89,2724548.147084,32258,72.974,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",70.8,73.385,70.5,72.25,1.99,2.83,1246573.122654,20505,72.1205,{"date":438,"open":439,"high":440,"low":441,"close":189,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",70.09,71.6351,68.59,-0.58,-0.82,1235510.353138,20172,70.1093,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",66.58,71.83,66.084,70.84,3.25,4.81,1718743.983792,24327,70.327,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",66.73,69.98,67.59,-0.49,-0.72,1011483.820888,21011,68.2131,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",70.3,71.23,66.07,68.08,-3.39,-4.74,1719239.715946,24840,67.9796,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",64.7,72,64.405,71.47,7.43,11.6,3415970.696892,31590,70.6685,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",67.95,68.13,63.13,64.04,-2.29,-3.45,1482134.819283,24102,64.4162,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":401,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",67.67,68,65.7757,66.33,-2.77,851331.592215,18020,66.5677,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":106,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",68.21,68.375,65.67,68.22,1.5,1413493.635005,24965,67.7551,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",65.53,67.4,63.75,67.21,1.74,2.66,1900053.181138,24777,66.7714,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",68.42,68.4743,65.24,65.47,-2.83,-4.14,1044812.828748,19329,66.31,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",66.985,68.44,64.9375,68.3,1.08,1.61,1468723.300066,25069,67.4075,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",63.695,67.27,67.22,3.28,5.13,1107129.24355,19100,65.7315,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",61,64.28,60.68,63.94,3.13,5.15,1171270.735413,18402,63.5656,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",59.4,61.535,60.81,2.35,4.02,1249224.639956,20390,60.7804,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":350,"volume":592,"transactions":593,"vwap":594},"2026-08-07",57.29,60.175,56.34,58.46,-0.23,1108466.631186,20996,58.5005,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",61.74,61.79,58.57,58.69,-1.06,-1.77,1279674.349866,25310,59.3949,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",65.48,59.52,59.75,-6.45,-9.74,1987875.961898,29720,61.266,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",64.31,67.68,63.19,66.2,0.19,0.29,1439409.279797,26315,65.9708,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",65.86,68.31,65.18,66.01,-1.86,-2.74,1558037.120752,24697,66.5041,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",68.48,68.7799,66.88,67.87,0.16,0.24,1029257.667453,18534,67.6054,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",65.35,68.66,64.17,67.71,2.79,4.3,1119987.07776,20756,67.5184,{"date":661,"open":662,"high":212,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",64.38,63.98,64.92,2.12,3.38,1102674.527203,22813,64.9557,{"date":671,"open":664,"high":536,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",62.51,62.8,-1.64,-2.55,1302456.078673,20519,63.4451,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",60.43,64.51,60.0655,64.44,1.24,1.96,1123787.373431,19341,63.4536,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",64.74,65.11,62.64,63.2,-1.58,-2.44,966582.997157,20067,63.504,{"date":702,"open":222,"high":222,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",64.53,64.78,-1.39,-2.1,1124987.913061,19930,65.4001,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",67.86,68.93,65.66,66.17,-1.02,-1.52,969398.87692,19377,66.552,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",66,67.31,65.1,67.19,2.55,3.94,1241174.695064,22474,66.3641,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":237,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",62.59,65.4,64.64,2.2,1232158.201414,21768,64.3194,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",63.22,64.089996,61.89,63.25,1.66,2.7,1481000,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",60.2,62.53,61.59,1.97,3.3,1231300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",60.61,60.79,57.85,59.62,-1.33,-2.18,1434300,{"date":768,"open":769,"high":770,"low":599,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",59.18,60.97,60.95,2.94,5.07,1282300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",57.029999,58.59,56.69,58.0099983,2.5,4.5,1017600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":442,"percent_change":268,"volume":790,"transactions":9,"vwap":789},"2026-07-10",56.83,57.57,54.93,55.51,1053300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",55.86,56.47,55.31,56.09,0.04,0.07,997200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",53.53,56.060001,53.13,56.049999,3.73,7.13,1463200,{"date":810,"open":811,"high":112,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",53.23,51.43,52.32,-0.65,-1.23,830100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",52.39,54.61,51.78,52.97,0.36,0.68,1170800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":411,"volume":833,"transactions":9,"vwap":831},"2026-07-02",53.71,54.17,51.63,52.61,-0.53,1138100,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",50.85,53.18,53.14,2.33,4.59,1835900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",52.02,53.31,50.58,50.81,-0.77,-1.49,1277200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",49.43,52.5,49.35,51.58,3.76,7.86,1475600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",46.63,47.87,46.47,47.82,0.65,1.38,2149000,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",43.88,47.64,47.17,2.76,6.21,880300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":51,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",42.33,44.44,41.75,44.41,2.3,887000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":685,"volume":892,"transactions":9,"vwap":890},"2026-06-23",42.99,43.64,41.66,43.41,0.53,755500,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",40.89,43.040001,42.88,1.41,3.4,1413200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",41.7,42.34,41.26,41.47,-0.87,-2.05,2451900,{"date":911,"open":912,"high":912,"low":913,"close":904,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":904},"2026-06-17",44.49,42.26,-1.71,-3.88,1022300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":717,"volume":924,"transactions":9,"vwap":922},"2026-06-16",44,44.86,43.5,44.049999,-0.68,948600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",44.35,45.24,43.25,44.73,-2.49,-5.27,1226000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":146,"volume":941,"transactions":9,"vwap":939},"2026-06-12",46.36,48.4,46.34,47.22,0.15,861900,{"date":943,"open":944,"high":855,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",48.96,46.93,47.07,-0.94,-1.96,932000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",47.11,49.19,46.51,48.0099983,1.46,3.14,1030100,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",49.0099983,45.54,46.55,-1.93,-3.98,921100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",49,50.33,47.95,48.48,0.2,0.41,1349200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",47.36,49.21,46.83,48.28,0.61,1.28,1340000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":58,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",45.9,47.78,44.88,47.67,1.04,1120200,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":136,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",47.19,48.93,46.4,47.18,1.68,1183700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":997,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":997},"2026-06-02",46.19,47.060001,45.6,0.44,0.96,972700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",44.98,46.78,44.53,45.96,1.45,3.26,656500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",44.34,45.36,43.74,44.51,0.12,0.27,1255600,{"date":1028,"open":1029,"high":928,"low":1030,"close":1031,"change":1032,"percent_change":957,"volume":1033,"transactions":9,"vwap":1031},"2026-05-28",43.83,43.19,44.39,1.35,766800,{"date":1035,"open":1036,"high":1037,"low":1038,"close":896,"change":623,"percent_change":824,"volume":1039,"transactions":9,"vwap":896},"2026-05-27",42.15,43.59,41.11,970700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",42.78,44.42,42.12,42.75,-0.93,-2.13,843900,{"date":1050,"open":1051,"high":1029,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",41.95,41.61,43.68,1.58,3.75,747200,{"date":1058,"open":928,"high":1059,"low":1060,"close":1061,"change":931,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",45.41,41.83,42.099998,-5.58,1096600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",45.28,46.02,43.87,44.59,-0.95,-2.09,1222700,{"date":1074,"open":1005,"high":1075,"low":1076,"close":962,"change":1077,"percent_change":623,"volume":1078,"transactions":9,"vwap":962},"2026-05-19",46.29,44.38,0.13,1330200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1059,"change":1084,"percent_change":87,"volume":1085,"transactions":9,"vwap":1059},"2026-05-18",44.36,46.9,43.57,0.6,1759300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",44.12,45.39,43.63,44.81,1.12,2.56,1146600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",43.91,44.56,43.42,43.69,-0.19,-0.43,1054200,{"date":1105,"open":946,"high":946,"low":1106,"close":871,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":871},"2026-05-13",43.4,-2.2,-4.77,1438200,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":696,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",47.29,45.83,46.080002,-0.74,1197400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":136,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",46.5,47.24,46.07,46.82,1.69,1538400,{"date":1126,"open":1127,"high":1012,"low":1090,"close":1128,"change":87,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",44.29,46.040001,3,1236100,{"date":1132,"open":1022,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",44.97,43,44.7,-0.3,-0.67,1557700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",45.92,47,44.74,45,-4.04,-8.24,1436200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":51,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-05",47.61,49.5,47.5,49.040001,2.08,1395200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":309,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",47.26,48.060001,46.25,48.040001,2.8,1187900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",45.95,47.21,45.17,46.73,0.14,0.3,1204600,{"date":1174,"open":1021,"high":945,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",44.5,46.59,-0.08,-0.17,1286700,{"date":1181,"open":1182,"high":1183,"low":1030,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",43.53,47.27,46.67,5.63,13.72,2769400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":956,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",41.049999,41.51,40.32,41.040001,0.59,1355000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":432,"volume":1202,"transactions":9,"vwap":1200},"2026-04-27",40.07,41.56,40.45,0.79,1372700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",39.79,40.93,39.62,39.66,-0.16,-0.4,1248400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",39.44,40.28,39,39.82,0.39,0.99,852200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":131,"percent_change":17,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",39.81,40.11,38.77,39.43,1288100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",38.22,39.37,37.87,39.029999,1.03,2.71,1501000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",37.46,38.46,37.25,38,0.77,2.07,1773900,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",39.96,37.02,37.23,-5.22,-12.3,1879200,{"date":1255,"open":1256,"high":1134,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",40.99,40.62,42.45,1.53,3.74,1056200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",39.22,40.98,38.74,40.92,1.57,3.99,996800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",40.91,41.18,38.91,39.35,-1.74,-4.23,1108100,{"date":1281,"open":1282,"high":887,"low":1283,"close":1284,"change":814,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-13",41.36,40.75,41.09,-1.56,1266900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1259,"volume":1294,"transactions":9,"vwap":1292},"2026-04-10",42.040001,42.049999,40.26,41.74,0.63,1102800,{"date":1296,"open":1297,"high":1037,"low":1298,"close":1038,"change":329,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1038},"2026-04-09",43.26,40.7,-3.81,1036300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",41.92,43.37,41.029999,42.74,-1.91,-4.28,1147300,{"date":1311,"open":1312,"high":1313,"low":1031,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",45.47,46.27,44.65,-0.64,-1.41,751100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1025,"percent_change":1084,"volume":1324,"transactions":9,"vwap":1323},"2026-04-06",44.099998,45.3,43.65,45.29,1295900,{"date":1326,"open":1327,"high":864,"low":1328,"close":1329,"change":1293,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-02",45.84,43.9,45.02,1.42,1003700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1031,"change":923,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1031},"2026-04-01",43.98,45.2,42.5,-1.51,1223300,{"date":1340,"open":1341,"high":1342,"low":922,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-31",45.91,47.099998,45.07,-0.66,-1.44,1309900,{"date":1348,"open":1349,"high":990,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",47.44,45.09,45.73,-1.7,-3.58,1219800,{"date":1356,"open":1184,"high":1357,"low":1358,"close":1359,"change":17,"percent_change":737,"volume":1360,"transactions":9,"vwap":1359},"2026-03-27",48.32,45.74,47.43,1476800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-26",43.72,46.54,46.41,2.02,4.55,1445200,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1031,"change":717,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1031},"2026-03-25",45.38,46.0099983,44.2,-3.31,1113100,{"date":1377,"open":1097,"high":1082,"low":1378,"close":1341,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1341},"2026-03-24",43.27,3.52,8.3,2808600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-23",42.55,44.46,42.09,42.39,-1.85,-4.18,1687700,{"date":1392,"open":1385,"high":1393,"low":1297,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",45.37,44.24,-0.36,-0.81,2083200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1396,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-19",46,46.81,44.23,44.6,-1.78,2156000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1059,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1059},"2026-03-18",43.31,45.59,42.68,3.07,7.25,2007600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":904,"change":339,"percent_change":772,"volume":1419,"transactions":9,"vwap":904},"2026-03-17",42.52,43.23,41.44,1237300,{"date":1421,"open":881,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1316,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",42.38,40.5,41.13,-0.59,1261200,{"date":1428,"open":889,"high":1429,"low":1038,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-13",42.31,41.72,-0.24,-0.57,889700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":622,"volume":1441,"transactions":9,"vwap":1439},"2026-03-12",42.24,43.049999,41.59,41.96,0.08,1196600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":685,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",41.37,42.56,40.88,41.88,3.05,1173300,{"date":1451,"open":1452,"high":1290,"low":1207,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",40.66,40.64,0.51,1.27,1527800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-09",42,42.58,39.8,40.13,-2.16,-5.11,2553600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1062,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",44.54,45.15,42.14,42.29,-2.5,1747400,{"date":1475,"open":919,"high":1358,"low":1476,"close":1477,"change":550,"percent_change":806,"volume":1478,"transactions":9,"vwap":1477},"2026-03-05",43.95,44.79,2748100,{"date":1480,"open":1481,"high":1083,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",40.099998,43.18,2.25,5.5,2104800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1206,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1206},"2026-03-03",41.41,42.36,39.42,-0.41,-0.99,2298700,{"date":1495,"open":1225,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-02",41.64,38.11,41.34,3.23,8.48,2659700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1497,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1497},"2026-02-27",36.4,38.8,34.85,1.73,4.76,2905500,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",34,36.38,2.85,8.5,1767500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":269,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",34.23,34.99,32.91,33.53,-0.47,825400,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1512,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1512},"2026-02-24",32.9,34.09,0.75,2.26,878400,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",34.98,35.15,32.5,33.25,-1.12,-3.26,983000,{"date":1542,"open":1512,"high":1543,"low":1544,"close":1545,"change":940,"percent_change":1006,"volume":1546,"transactions":9,"vwap":1545},"2026-02-20",34.64,33.48,34.37,933000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":350,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",34.58,34.66,32.92,34.22,-1.13,1004400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1210,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",35.66,35.91,34.080002,34.61,-1.14,2210500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-17",34.93,35.49,33.76,35.0099983,0.55,1.6,2194600,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-13",32.75,35.060001,34.46,1.44,4.36,906500,{"date":1581,"open":1552,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",34.95,32.29,33.02,-1.5,-4.35,1405500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":390,"percent_change":433,"volume":1594,"transactions":9,"vwap":1593},"2026-02-11",34.5,34.91,33.33,34.52,1069700,{"date":1596,"open":1591,"high":1565,"low":1597,"close":1598,"change":1345,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-10",33.17,33.57,-4.11,1089700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1568,"change":351,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1568},"2026-02-09",35.09,35.79,34.89,-1.46,1929400,{"date":1609,"open":1528,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-06",36.21,33.74,35.53,1.59,4.68,1843700,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":857,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",32.17,34.35,33.94,1.23,2809400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-04",31.12,33.11,30.82,32.71,1.86,6.03,2112200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",28.81,30.86,27.86,30.85,1.93,6.67,1466100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1425,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-02",28.44,29.52,28.030001,28.92,-2,1325500,{"date":1650,"open":1651,"high":1644,"low":1652,"close":1653,"change":1654,"percent_change":755,"volume":1655,"transactions":9,"vwap":1653},"2026-01-30",28.64,28.41,29.51,0.57,1491000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1025,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-29",29.47,30.36,28.83,28.94,0.94,1167100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-28",28.62,28.71,27.88,28.67,0.46,1.63,1170100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-27",27.97,28.35,27.5,28.21,0.52,1.88,661400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":832,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-26",28.68,27.3,27.69,-1.88,938700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1201,"volume":1696,"transactions":9,"vwap":1694},"2026-01-23",28.18,29.59,28.08,28.22,0.22,1135300,{"date":1698,"open":1678,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1115,"volume":1703,"transactions":9,"vwap":1701},"2026-01-22",29.28,27.91,28,-0.21,1319600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1678,"change":1259,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1678},"2026-01-21",27.32,28.72,27.030001,5.73,1843900,{"date":1712,"open":1713,"high":1714,"low":31,"close":1715,"change":1492,"percent_change":1353,"volume":1716,"transactions":9,"vwap":1715},"2026-01-20",27.51,27.95,26.68,2967500,{"date":1718,"open":1634,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-16",29.040001,27.53,27.67,-1.34,-4.62,1650500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1561,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-15",29.17,30.030001,28.97,29.01,-3.78,2231200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1569,"percent_change":1629,"volume":1739,"transactions":9,"vwap":1738},"2026-01-14",29.61,31,29,30.15,1875100,{"date":1741,"open":1742,"high":1728,"low":1743,"close":1744,"change":1745,"percent_change":1171,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",29.5,29.02,29.6,0.09,2678000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1653,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1653},"2026-01-12",30.26,30.55,29.25,-1.1,-3.59,1200900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1757,"change":1024,"percent_change":1218,"volume":1760,"transactions":9,"vwap":1757},"2026-01-09",30.61,30.72,29.48,1585000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-08",29.53,30.91,28.59,30.49,1.25,4.27,1520300,{"date":1771,"open":1772,"high":1773,"low":1660,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-07",29.87,30.76,29.24,-0.13,-0.44,1242300,{"date":1779,"open":1766,"high":1780,"low":1751,"close":1781,"change":1492,"percent_change":1539,"volume":1782,"transactions":9,"vwap":1781},"2026-01-06",30.77,29.37,1154500,{"date":1784,"open":1785,"high":1786,"low":1692,"close":1659,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1659},"2026-01-05",31.059999,31.47,0.58,1.95,1504400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1024,"percent_change":131,"volume":1796,"transactions":9,"vwap":1795},"2026-01-02",29.65,30.28,29.4,29.78,692900,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":907,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",29.95,29.35,29.66,-0.26,947600,{"date":1805,"open":1806,"high":1807,"low":1795,"close":1808,"change":1809,"percent_change":591,"volume":1810,"transactions":9,"vwap":1808},"2025-12-30",30.13,30.41,29.92,-0.07,594200,{"date":1812,"open":1813,"high":1814,"low":1742,"close":1815,"change":1816,"percent_change":1767,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",29.73,30.45,29.99,0.37,893800,{"date":1819,"open":1653,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1136,"volume":1824,"transactions":9,"vwap":1822},"2025-12-26",30.12,29.32,29.62,-0.09,758600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1823,"percent_change":1136,"volume":1831,"transactions":9,"vwap":1830},"2025-12-24",29.55,30.2,29.23,29.71,395500,{"date":1833,"open":1806,"high":1834,"low":1699,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-23",30.25,29.8,-0.27,-0.9,901200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1524,"transactions":9,"vwap":1844},"2025-12-22",30.88,31.35,29.83,30.07,-0.62,-2.02,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",30.95,31.63,30.54,30.69,-0.03,-0.1,2524500,{"date":1857,"open":1858,"high":1859,"low":1851,"close":1758,"change":1396,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1758},"2025-12-18",31.57,31.82,-2.57,863400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1136,"percent_change":947,"volume":1868,"transactions":9,"vwap":1867},"2025-12-17",31.69,32.15,30.65,31.53,1440700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-16",32.96,33.8,31.02,31.83,-2.15,-6.33,3110300,{"date":1879,"open":1512,"high":1880,"low":1881,"close":1882,"change":1431,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-15",34.16,33.37,33.98,-0.7,1254100,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1552,"change":1889,"percent_change":111,"volume":1890,"transactions":9,"vwap":1552},"2025-12-12",34.83,33.55,0.02,2311800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":225,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-11",33.91,34.75,33.3,34.2,-1.07,2019900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1299,"volume":1906,"transactions":9,"vwap":1904},"2025-12-10",35.71,36.15,34.14,34.57,-1.37,1818500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-09",35.67,36.49,35.5,35.94,0.31,0.87,745800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":330,"volume":1923,"transactions":9,"vwap":1921},"2025-12-08",36.35,36.9,35.21,35.63,-0.78,1093200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",37.72,37.95,36.34,36.41,-1.24,-3.29,1029700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-04",37.99,38.5,36.81,37.65,-0.48,-1.26,670900,{"date":1943,"open":1216,"high":1944,"low":1945,"close":1946,"change":1845,"percent_change":1947,"volume":1546,"transactions":9,"vwap":1946},"2025-12-03",39.25,37.27,38.13,-1.6,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":268,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-02",39.87,39.92,37.6,38.75,-2.59,1000600,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-01",38.55,40.55,39.78,1.11,2.87,895000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1432,"volume":1971,"transactions":9,"vwap":1969},"2025-11-28",39.19,39.57,38.61,38.67,-0.22,551500,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":866,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-26",38.47,39.31,38.21,38.89,1.7,825700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":622,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-25",37.76,38.62,36.69,38.24,0.5,1539100,{"date":1989,"open":1946,"high":1990,"low":1991,"close":1992,"change":1178,"percent_change":1776,"volume":1993,"transactions":9,"vwap":1992},"2025-11-24",38.48,36.97,38.049999,1428800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1230,"change":1999,"percent_change":215,"volume":2000,"transactions":9,"vwap":1230},"2025-11-21",37.54,38.82,36.76,0.7,1262700,{"date":2002,"open":2003,"high":1424,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-20",40.21,37.52,-2.84,-7.04,1357300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":1940,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-19",40.34,40.8,38.79,40.36,-3.03,1135000,{"date":2017,"open":2018,"high":1292,"low":2019,"close":2020,"change":747,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-18",40.19,39.49,41.62,4.15,1239100,{"date":2024,"open":1423,"high":1289,"low":2025,"close":1248,"change":464,"percent_change":602,"volume":2026,"transactions":9,"vwap":1248},"2025-11-17",39.65,1861900,{"date":2028,"open":1953,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-14",41.49,37.79,40.68,1.32,3.35,1338500,{"date":2036,"open":2037,"high":1488,"low":2038,"close":2039,"change":849,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-13",40.43,39.13,39.36,-3.65,1971900,{"date":2043,"open":2044,"high":2045,"low":2003,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-12",41.4,41.85,40.85,-0.85,-2.04,1922800,{"date":2051,"open":1488,"high":1459,"low":2052,"close":903,"change":973,"percent_change":2053,"volume":2054,"transactions":9,"vwap":903},"2025-11-11",40.47,0.48,1774900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":798,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-10",41.58,42.89,40.040001,41.5,0.17,2701800,{"date":2064,"open":2065,"high":921,"low":1242,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-07",40,41.43,2.22,5.66,3974600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1679,"percent_change":87,"volume":2076,"transactions":9,"vwap":2075},"2025-11-06",38.93,41.17,38.92,39.21,2324700,{"date":2078,"open":1275,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-05",39.68,38.23,38.69,0.18,0.47,1650000,{"date":2086,"open":2087,"high":2074,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-04",37.21,35.3,38.51,-0.38,-0.98,1321700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1977,"change":121,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1977},"2025-11-03",37.69,39.060001,36.62,2.99,1169900,{"date":2101,"open":2102,"high":1958,"low":2103,"close":1982,"change":464,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1982},"2025-10-31",38.29,37.31,-1.87,1367000,{"date":2107,"open":1242,"high":2108,"low":2109,"close":1990,"change":1025,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1990},"2025-10-30",39.64,37.41,0.71,1512400,{"date":2113,"open":1926,"high":2114,"low":2115,"close":1976,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1976},"2025-10-29",39.28,36.98,0.8,2.14,1340100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2109,"change":1776,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2109},"2025-10-28",37.49,37.7,36.91,-1.16,996400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-27",37.84,38.0099983,37.0099983,37.85,0.45,1.2,745100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1209,"percent_change":1102,"volume":2141,"transactions":9,"vwap":2140},"2025-10-24",37.81,38.45,37.29,37.4,1195000,{"date":2143,"open":1928,"high":2144,"low":1610,"close":2145,"change":432,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-23",38.28,37.56,5.59,1958400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-22",34.13,35.92,33.66,35.57,1.89,5.61,1796400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1425,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-21",34.25,34.44,33.13,33.68,-1.72,1242400,{"date":2166,"open":1896,"high":1520,"low":1512,"close":2167,"change":1913,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-20",34.27,0.91,609500,{"date":2171,"open":1620,"high":2172,"low":2173,"close":2174,"change":1662,"percent_change":1514,"volume":2175,"transactions":9,"vwap":2174},"2025-10-17",34.69,33.16,33.96,914000,{"date":2177,"open":2178,"high":1543,"low":2179,"close":1584,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1584},"2025-10-16",33.79,32.63,-1.21,-3.53,991700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1519,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1519},"2025-10-15",35.29,35.39,33.78,-0.35,-1.01,935400,{"date":2192,"open":2193,"high":2194,"low":2193,"close":1549,"change":58,"percent_change":1577,"volume":2195,"transactions":9,"vwap":1549},"2025-10-14",33.43,35.34,1154900,{"date":2197,"open":2198,"high":1545,"low":2198,"close":1528,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1528},"2025-10-13",33,1.78,5.51,1157100,{"date":2203,"open":2204,"high":2205,"low":1865,"close":2206,"change":908,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-10",33.9,35.12,32.31,-5.97,1478000,{"date":2210,"open":1894,"high":2211,"low":2212,"close":2213,"change":1836,"percent_change":1922,"volume":2214,"transactions":9,"vwap":2213},"2025-10-09",35.96,34.15,34.36,1778900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-08",31.6,34.65,31.21,34.63,3.1,9.83,1883600,{"date":2225,"open":2226,"high":2226,"low":2227,"close":1867,"change":463,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1867},"2025-10-07",31.87,30.19,-1.53,2025900,{"date":2231,"open":2179,"high":1521,"low":2232,"close":2232,"change":1101,"percent_change":1425,"volume":2233,"transactions":9,"vwap":2232},"2025-10-06",32.02,1326500,{"date":2235,"open":2236,"high":1512,"low":2237,"close":2238,"change":1177,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-03",33.52,32.13,32.21,-0.25,1470200,{"date":2242,"open":2243,"high":1628,"low":2244,"close":1583,"change":1101,"percent_change":442,"volume":2245,"transactions":9,"vwap":1583},"2025-10-02",32.34,31.7,905300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":866,"volume":2253,"transactions":9,"vwap":2251},"2025-10-01",31.65,33.0099983,31.61,32.48,0.21,1510100,{"date":2255,"open":1865,"high":2256,"low":2257,"close":2258,"change":1823,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-30",32.94,31.81,32.27,-0.28,1323400,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":1102,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-29",32.64,31.07,32.36,-1.31,2017300,{"date":2269,"open":1537,"high":2174,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-26",32.72,32.79,-0.8,-2.38,2406500,{"date":2276,"open":2277,"high":2204,"low":2278,"close":2279,"change":1914,"percent_change":528,"volume":2280,"transactions":9,"vwap":2279},"2025-09-25",32.68,32.41,33.59,2154700,{"date":2282,"open":1537,"high":2162,"low":2277,"close":2270,"change":1136,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2270},"2025-09-24",-0.91,2124900,{"date":2286,"open":2243,"high":1590,"low":2243,"close":1584,"change":141,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1584},"2025-09-23",2.04,2137200,{"date":2290,"open":2291,"high":2292,"low":1736,"close":2265,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2265},"2025-09-22",31.56,32.76,1.06,3.39,2268600,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":443,"percent_change":675,"volume":2301,"transactions":9,"vwap":2300},"2025-09-19",32.44,31.049999,31.3,2485900,{"date":2303,"open":2304,"high":2206,"low":2305,"close":2306,"change":1007,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-18",31.39,30.92,32.12,3.08,1782800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2260,"transactions":9,"vwap":2314},"2025-09-17",31.36,31.79,30.71,31.16,-0.29,-0.92,{"date":2318,"open":2319,"high":2244,"low":2320,"close":2321,"change":192,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-16",28.82,28.66,31.45,10.43,2511700,{"date":2325,"open":1676,"high":2326,"low":2327,"close":2328,"change":1787,"percent_change":1154,"volume":2329,"transactions":9,"vwap":2328},"2025-09-15",28.95,27.83,28.48,1688600,{"date":2331,"open":1646,"high":1727,"low":2332,"close":2333,"change":848,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-12",27.74,27.9,-2.69,2805200,{"date":2337,"open":2338,"high":1738,"low":2339,"close":1669,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1669},"2025-09-11",29.91,28.25,-1.04,-3.5,3029100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":1830,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1830},"2025-09-10",31.86,32.55,29.34,-2.24,-7.01,2863700,{"date":2352,"open":1637,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-09",32.61,30.42,31.95,1.75,5.79,2560400,{"date":2360,"open":1867,"high":2291,"low":1808,"close":1828,"change":1538,"percent_change":1353,"volume":2361,"transactions":9,"vwap":1828},"2025-09-08",1891400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1687,"volume":2369,"transactions":9,"vwap":2367},"2025-09-05",31.42,32.14,30.87,31.32,-0.6,1803800,{"date":2371,"open":1859,"high":2251,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-04",31.74,31.92,0.01,0.03,1833600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2168,"percent_change":772,"volume":2383,"transactions":9,"vwap":2382},"2025-09-03",31.43,32.38,31.11,31.91,2394800,{"date":2385,"open":2386,"high":1736,"low":1636,"close":1736,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1736},"2025-09-02",28.09,3.29,11.87,3539700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1529,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-29",27.15,27.78,26.77,27.71,2.78,1437000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1970,"volume":2405,"transactions":9,"vwap":2403},"2025-08-28",27.1,27.49,26.72,26.96,-0.06,1598200,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":391,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-27",25.66,27.28,27.02,5.18,2026300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1178,"percent_change":1344,"volume":2419,"transactions":9,"vwap":2418},"2025-08-26",25.73,26.12,25.33,25.69,2396200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":237,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-08-25",24.75,26.08,24.7,25.86,5.68,2702000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-22",22.5,25.5,21.09,24.47,1.83,8.08,5889100,{"date":2438,"open":2439,"high":2422,"low":2440,"close":2441,"change":1875,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-21",24.56,22.57,22.64,-8.67,5224500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1629,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-20",23.15,25.15,23.02,24.79,8.11,4450300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1695,"volume":2459,"transactions":9,"vwap":2457},"2025-08-19",22.79,23.44,22.44,22.93,0.05,2077500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1092,"percent_change":571,"volume":2466,"transactions":9,"vwap":2465},"2025-08-18",21.76,22.98,21.54,22.88,1888600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2462,"change":1529,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2462},"2025-08-15",21.23,22,21.07,3.57,1591100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":706,"volume":2481,"transactions":9,"vwap":2479},"2025-08-14",21.11,21.21,20.65,21.01,-0.45,691600,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":1218,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-13",20.96,21.61,21.46,1.85,1299700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2471,"change":151,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2471},"2025-08-12",21.1,21.44,20.78,1.84,1004000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":797,"percent_change":622,"volume":2502,"transactions":9,"vwap":2501},"2025-08-11",20.53,20.97,20.059999,20.69,1552200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2478,"change":1823,"percent_change":1102,"volume":2508,"transactions":9,"vwap":2478},"2025-08-08",20.26,20.89,20.18,2206000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1999,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-07",20.57,21.2,20.49,20.74,3.49,3265800,{"date":2518,"open":2462,"high":2519,"low":2520,"close":2521,"change":268,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-06",21.96,19.81,20.040001,-4.89,2464000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2471,"change":2529,"percent_change":1585,"volume":2530,"transactions":9,"vwap":2471},"2025-08-05",21.36,21.52,20.51,-0.32,2085100,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":2098,"volume":2537,"transactions":9,"vwap":2534},"2025-08-04",20.76,21.39,20.66,0.62,1789300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":1947,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-08-01",22.040001,20.73,20.77,-7.15,1332900,{"date":2546,"open":2441,"high":2547,"low":2548,"close":2549,"change":351,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-31",22.77,22.13,22.37,-2.27,1446100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":442,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-30",23.25,23.26,22.25,22.89,-2.47,1690800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1024,"percent_change":1454,"volume":2566,"transactions":9,"vwap":2565},"2025-07-29",23.31,23.74,22.67,23.47,1354200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":141,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-28",22.95,23.49,22.85,23.35,2.91,1115600,{"date":2576,"open":2557,"high":2557,"low":2577,"close":2578,"change":2579,"percent_change":1006,"volume":2580,"transactions":9,"vwap":2578},"2025-07-25",22.19,22.69,0.1,2202100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":908,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-24",24.23,24.46,22.4,22.59,-8.32,3391000,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":973,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-23",24.41,24.69,23.99,24.64,0.82,1500400,{"date":2598,"open":2439,"high":71,"low":2599,"close":2600,"change":2529,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-22",24.42,24.44,-1.29,1065000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1077,"percent_change":891,"volume":2609,"transactions":9,"vwap":2608},"2025-07-21",24.63,25.049999,24.38,24.76,1161500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2605,"change":2529,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2605},"2025-07-18",25.17,25.59,24.5,-1.28,1151200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":463,"percent_change":964,"volume":2623,"transactions":9,"vwap":2622},"2025-07-17",25.67,25.81,24.9,24.95,1405800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":464,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-16",26.56,26.89,25.1,25.44,-2.75,2007200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":25,"volume":2639,"transactions":9,"vwap":2637},"2025-07-15",26.37,26.39,25.94,26.16,-0.04,1455100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1395,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-14",26.47,26.49,25.84,26.2,-1.36,1206400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2626,"change":2653,"percent_change":1491,"volume":2654,"transactions":9,"vwap":2626},"2025-07-11",26.7,27.07,26.25,-0.11,2489600,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-10",24.24,26.8,26.67,2.34,9.62,4047700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":1330,"volume":2669,"transactions":9,"vwap":2666},"2025-07-09",23.7,24.33,23.56,0.34,1537000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2593,"change":1025,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2593},"2025-07-08",23.84,24.3,23.62,1.14,1500800,{"date":2678,"open":2569,"high":2679,"low":2680,"close":2681,"change":1194,"percent_change":727,"volume":2682,"transactions":9,"vwap":2681},"2025-07-07",24.02,22.76,23.72,2139100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":116,"percent_change":2638,"volume":2689,"transactions":9,"vwap":2688},"2025-07-03",23.14,23.57,22.92,23.13,1213000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2685,"change":898,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2685},"2025-07-02",22.18,23.28,21.87,6.49,1684700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1569,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-01",21.37,21.97,21.030001,21.73,2.6,1674200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":116,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-30",21.040001,21.66,20.95,21.18,-0.05,1135800,{"date":2714,"open":2715,"high":2716,"low":2513,"close":2717,"change":1745,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-27",20.92,21.26,21.19,0.43,2280700,{"date":2721,"open":2722,"high":2723,"low":2478,"close":2491,"change":1913,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2491},"2025-06-26",20.82,21.42,1.49,952900,{"date":2727,"open":2493,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-06-25",21.12,20.3,20.79,0,1362500,{"date":2734,"open":2501,"high":2735,"low":2736,"close":2730,"change":1854,"percent_change":1939,"volume":2737,"transactions":9,"vwap":2730},"2025-06-24",21.22,20.46,1463800,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2506,"change":2743,"percent_change":1145,"volume":2744,"transactions":9,"vwap":2506},"2025-06-23",21.82,21.9,20.67,-0.88,1563400,{"date":2746,"open":2747,"high":2740,"low":2716,"close":2748,"change":2749,"percent_change":755,"volume":2750,"transactions":9,"vwap":2748},"2025-06-20",21.35,21.77,0.42,2401600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2747,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2747},"2025-06-18",22.7,22.97,21.29,-1.42,-6.24,2864300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2547,"change":2764,"percent_change":422,"volume":2765,"transactions":9,"vwap":2547},"2025-06-17",22.45,23,22.01,0.64,2713000,{"date":2767,"open":2768,"high":2577,"low":2769,"close":2548,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2548},"2025-06-16",20.4,20.36,1.71,8.37,2160600,{"date":2774,"open":2769,"high":2542,"low":2775,"close":2776,"change":2252,"percent_change":991,"volume":2777,"transactions":9,"vwap":2776},"2025-06-13",20.01,20.42,1612500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1823,"percent_change":1776,"volume":2784,"transactions":9,"vwap":2783},"2025-06-12",20.049999,20.37,19.78,20.21,1307700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2729,"change":2790,"percent_change":1379,"volume":2791,"transactions":9,"vwap":2729},"2025-06-11",19.91,20.75,19.58,0.69,2008800,{"date":2793,"open":2794,"high":2507,"low":2795,"close":2796,"change":866,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-10",19.3,19.15,19.61,3.43,1906900,{"date":2800,"open":2801,"high":2520,"low":2802,"close":2803,"change":1209,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-09",19.41,18.94,18.96,-0.84,1787000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2731,"percent_change":2731,"volume":2812,"transactions":9,"vwap":2811},"2025-06-06",19.37,19.76,19.030001,19.12,942700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2811,"change":1986,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2811},"2025-06-05",18.64,19.32,18.12,2.69,1033100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":923,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-04",19.25,19.38,18.24,18.62,-3.52,1540900,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2794,"change":1670,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2794},"2025-06-03",18.88,19.73,18.63,2.44,1599400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1491,"percent_change":1047,"volume":2841,"transactions":9,"vwap":2840},"2025-06-02",19.7,19.79,18.41,18.84,1223800,{"date":2843,"open":2809,"high":2783,"low":2844,"close":2822,"change":2845,"percent_change":538,"volume":2846,"transactions":9,"vwap":2822},"2025-05-30",19.18,-0.56,1917400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2520,"change":2852,"percent_change":2573,"volume":2853,"transactions":9,"vwap":2520},"2025-05-29",19.35,19.98,18.92,0.56,1178400,{"date":2855,"open":2782,"high":2856,"low":2857,"close":2822,"change":832,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2822},"2025-05-28",19.97,19.14,-2.68,1059600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2782,"change":823,"percent_change":2487,"volume":2865,"transactions":9,"vwap":2782},"2025-05-27",19.6,19.93,19.16,1185100,{"date":2867,"open":2868,"high":2869,"low":2803,"close":2870,"change":1431,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-23",19.07,19.75,19.42,-1.22,1504100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2356,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-22",17.76,20.16,17.56,19.66,9.77,3239400,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2885,"change":464,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-21",18.61,17.87,17.91,-3.86,1896500,{"date":2889,"open":2825,"high":2890,"low":2891,"close":2832,"change":2731,"percent_change":2731,"volume":2892,"transactions":9,"vwap":2832},"2025-05-20",18.66,18.21,1568200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2832,"change":1970,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2832},"2025-05-19",18.37,18.8,18.16,-1.17,1717100,{"date":2901,"open":2902,"high":2851,"low":2903,"close":2904,"change":623,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-16",18.6,18.13,18.85,1.56,2026600,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-15",17.08,18.58,16.76,18.56,1.1,6.3,2228100,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1077,"percent_change":1529,"volume":2922,"transactions":9,"vwap":2921},"2025-05-14",17.01,17.68,16.83,17.46,2239200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":51,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-13",16.78,17.58,16.66,17.33,6.12,1902000,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1662,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-12",16,16.43,15.82,16.33,6.11,1768400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1024,"percent_change":1201,"volume":2945,"transactions":9,"vwap":2944},"2025-05-09",15.48,15.66,15.08,15.39,2235600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":1621,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-08",14.42,15.5,14.35,15.27,8.76,1613400,{"date":2955,"open":2956,"high":2956,"low":2957,"close":2958,"change":2374,"percent_change":798,"volume":2959,"transactions":9,"vwap":2958},"2025-05-07",14.41,13.29,14.04,2433200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":973,"percent_change":1015,"volume":2966,"transactions":9,"vwap":2965},"2025-05-06",13.95,14.32,13.66,14.03,1822900,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":797,"percent_change":623,"volume":2973,"transactions":9,"vwap":2972},"2025-05-05",13.59,14.29,13.4,13.83,2354800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":623,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-02",13.65,13.86,13.36,13.79,2.15,1066600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2053,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2987},"2025-05-01",13.13,13.8,13.09,13.5,3.69,1339000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":923,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-04-30",13.35,13.51,12.8,13.02,-4.96,1727900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1745,"percent_change":141,"volume":3004,"transactions":9,"vwap":3003},"2025-04-29",13.49,14.08,13.46,13.7,1983500,{"date":3006,"open":3007,"high":2964,"low":3007,"close":3008,"change":1986,"percent_change":368,"volume":3009,"transactions":9,"vwap":3008},"2025-04-28",13.18,13.61,1470600,{"date":3011,"open":3012,"high":3007,"low":180,"close":3013,"change":1745,"percent_change":2790,"volume":3014,"transactions":9,"vwap":3013},"2025-04-25",12.84,13.11,1045800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":2995,"change":2653,"percent_change":2804,"volume":3020,"transactions":9,"vwap":2995},"2025-04-24",13.17,13.57,12.96,1284800,{"date":3022,"open":3002,"high":3023,"low":3024,"close":2984,"change":2579,"percent_change":1243,"volume":3025,"transactions":9,"vwap":2984},"2025-04-23",13.62,12.97,1391900,{"date":184,"open":3027,"high":3028,"low":3029,"close":3030,"change":973,"percent_change":2905,"volume":3031,"transactions":9,"vwap":3030},12.83,13.3,12.68,13.03,759400]