[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DKL":3,"homepage-market-summary":33,"stock-historical-DKL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"DKL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"DELEK LOGISTICS PARTNERS, LP","NYSE",null,"PIPE LINES (NO NATURAL GAS)","Delek Logistics Partners LP owns and operates logistics and marketing assets for crude oil and intermediate and refined products. The company's segment includes gathering and processing; wholesale marketing and terminalling; storage and transportation and investment in pipeline joint ventures. It generates maximum revenue from the wholesale marketing and terminalling segment, which provides marketing services for the refined products output of the Delek Holdings' refineries, engages in wholesale activity at its terminals and terminals owned by third parties, whereby it purchases light product for sale and exchange to third parties, and provides terminalling services at its refined products terminals to independent third parties and Delek Holdings.","Brentwood, TN",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},8.2651,4.54,"Quarterly",{"close":19,"open":20,"high":19,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},54.93,54.36,54.085,54.47,0.46,0.84,77313.80895,1634,54.7106,61.5,42.35,94689.559174472,65.7,3500,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},36.18,98071,35795889.793618,44.63,"2025-04-22",[185,186,195,206,217,227,236,247,258,268,279,289,300,310,320,331,341,350,359,370,380,391,401,411,422,433,441,451,460,471,481,490,499,509,518,528,539,549,559,570,580,591,601,611,622,632,641,651,659,668,679,688,696,705,715,724,731,737,745,753,760,767,774,780,788,794,802,808,816,823,831,839,845,854,862,870,878,885,892,900,907,913,920,929,935,943,951,957,965,974,982,989,996,1004,1011,1018,1024,1029,1034,1041,1050,1055,1063,1069,1075,1082,1089,1095,1101,1108,1114,1121,1126,1132,1139,1146,1152,1159,1167,1173,1182,1190,1198,1205,1212,1218,1223,1228,1233,1241,1248,1254,1258,1263,1269,1276,1282,1287,1294,1299,1304,1308,1311,1316,1321,1325,1330,1334,1341,1348,1354,1361,1367,1373,1378,1384,1390,1396,1402,1409,1416,1421,1427,1432,1437,1444,1450,1457,1466,1473,1480,1486,1494,1502,1510,1516,1521,1526,1534,1540,1545,1553,1560,1566,1574,1580,1587,1596,1602,1609,1616,1624,1632,1639,1645,1649,1657,1662,1669,1675,1682,1688,1693,1699,1706,1712,1719,1725,1731,1736,1742,1749,1755,1761,1765,1770,1776,1783,1790,1795,1803,1811,1816,1822,1827,1831,1839,1843,1848,1854,1860,1866,1872,1880,1888,1891,1895,1898,1902,1908,1915,1921,1926,1931,1939,1947,1953,1960,1964,1968,1971,1974,1981,1985,1989,1993,1997,2001,2006,2012,2015,2020,2024,2030,2035,2039,2044,2047,2053,2059,2065,2071,2078,2084,2086,2092,2100,2104,2109,2115,2118,2124,2127,2132,2137,2142,2147,2154,2160,2167,2176,2180,2184,2189,2196,2204,2208,2213,2218,2222,2225,2230,2234,2239,2244,2247,2251,2254,2257,2262,2265,2267,2270,2277,2280,2284,2291,2297,2303,2308,2313,2319,2322,2325,2330,2337,2341,2345,2348,2352,2357,2363,2369,2372,2377,2381,2386,2392,2398,2405,2409,2414,2422,2430,2437,2444,2450,2456,2463,2469,2477,2485,2491,2498,2505,2511,2518,2526,2532,2540,2546,2552,2558,2565,2572],{"date":5,"open":20,"high":19,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",53.13,54.76,1.26,2.37,340329.503657,2195,54.4025,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",53.64,53.8051,53.18,53.21,0.01,0.02,138241.5778,2352,53.2951,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",53.25,53.76,53.17,53.2,-0.43,-0.8,127470.04601,3308,53.3443,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",54.29,53.31,53.63,-0.26,-0.48,187270.01439,2848,53.5284,{"date":228,"open":229,"high":230,"low":199,"close":231,"change":232,"percent_change":76,"volume":233,"transactions":234,"vwap":235},"2026-09-25",53.97,54.025966,53.89,-0.59,110384.152761,1980,53.7617,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",54.41,54.569233,54.11,54.48,-0.49,-0.89,99165.567039,2402,54.3706,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",54.87,55.21,54.43,54.97,0.81,1.5,79665.594549,2012,54.8952,{"date":259,"open":260,"high":40,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",55.43,54.01,54.16,-1.59,-2.85,264713.845432,3799,54.4928,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",57,57.5935,55.4243,55.75,-1.96,-3.4,169503.78401,3502,55.9325,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",56.74,57.71,56.59,1.41,2.5,1556496.207174,5500,57.5765,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",56.5,57.4217,56.19,56.3,0.04,0.07,230108.459941,3466,56.7701,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":212,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",56.8,57.15,55.83,56.26,-0.76,154831.807945,3369,56.4638,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":155,"volume":317,"transactions":318,"vwap":319},"2026-09-15",56.9,57.24,56.2533,56.69,0.2,125030.351174,3042,56.7282,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",57.05,57.2,56.135,56.49,-0.41,-0.72,287646.170277,3352,56.5833,{"date":332,"open":333,"high":334,"low":335,"close":312,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",56.93,57.96,56.755,-0.1,-0.18,249842.682039,4755,57.3109,{"date":342,"open":343,"high":343,"low":344,"close":270,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",57.23,55.905,0.34,0.6,292819.47407,5459,56.818,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":24,"percent_change":254,"volume":356,"transactions":357,"vwap":358},"2026-09-09",56.24,56.75,55.875,56.66,100521.665934,2182,56.5961,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",56.13,56.38,55.5401,55.82,0.12,0.22,170287.921331,3069,55.9993,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":135,"volume":377,"transactions":378,"vwap":379},"2026-09-04",55.5,55.745,55.1875,55.7,0.43,50167.133723,1657,55.5481,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",55.65,55.975,54.98,55.27,-0.19,-0.34,76697.106976,1471,55.2741,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",55.89,55.1246,55.46,-0.55,-0.98,61483.952387,1495,55.4886,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",55.25,56.17,56.01,0.54,0.97,82594.757632,1772,55.7677,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",54.85,55.67,54.8401,55.47,0.68,1.24,84151.295059,1612,55.4141,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",54.53,55.42,54.39,54.79,-0.15,-0.27,145064.615439,1374,54.9476,{"date":434,"open":251,"high":435,"low":436,"close":437,"change":125,"percent_change":23,"volume":438,"transactions":439,"vwap":440},"2026-08-27",55.2425,54.28,54.94,52873.887446,1385,54.7873,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",54,54.69,53.16,1.03,1.92,143101.556671,1896,54.2477,{"date":452,"open":453,"high":231,"low":454,"close":455,"change":456,"percent_change":326,"volume":457,"transactions":458,"vwap":459},"2026-08-25",53.74,53.34,53.66,-0.22,136504.183989,2375,53.577,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",53.62,54.4325,53.6,53.88,-0.25,-0.46,124643.839006,2270,53.9999,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":135,"volume":478,"transactions":479,"vwap":480},"2026-08-21",53.96,54.26,53.54,54.13,0.42,100423.443931,3302,53.9673,{"date":482,"open":413,"high":413,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",53.52,53.71,-1.03,-1.88,164855.170908,4527,53.9526,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":49,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",53.5,54.74,53.4,1.86,198165.125081,3695,54.1055,{"date":500,"open":501,"high":502,"low":503,"close":453,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",53.75,53.99,53.2259,-0.03,-0.06,149538.092748,3024,53.5959,{"date":510,"open":443,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":266,"vwap":517},"2026-08-17",54.05,53.15,53.77,-0.24,-0.44,187710.582932,53.5827,{"date":519,"open":520,"high":521,"low":522,"close":261,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",52.25,54.1,52,1.71,3.27,564787.680808,8584,53.3592,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",51,52.76,50.6,52.3,-7.7,-12.83,1639886.666256,19145,51.985,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",59.08,60,58.5101,1.48,2.53,50691.651096,1489,59.2453,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",58.87,59.8199,58.52,-0.78,-1.32,60026.891353,1998,59.1612,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",56.99,59.77,56.3279,59.3,2.55,4.49,176354.169149,1834,58.7864,{"date":571,"open":572,"high":573,"low":574,"close":353,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",58.86,59.035,56.25,-2.15,-3.65,103171.022624,2179,57.1748,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",57.81,59.305,57.55,58.9,1.79,3.13,83839.797413,1873,58.5783,{"date":592,"open":270,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",58.08,54.09,57.11,-0.97,-1.67,136840.330097,2935,55.9792,{"date":602,"open":603,"high":604,"low":605,"close":593,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",57.16,58.93,56.5549,0.05,0.09,76047.015714,1454,57.8982,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",58.8,59.99,57.185,58.03,-2.28,-3.78,114232.03828,2304,58.0577,{"date":623,"open":624,"high":28,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",59.16,58.725,60.31,1.16,1.96,212581.164624,4896,60.3889,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":23,"percent_change":135,"volume":638,"transactions":639,"vwap":640},"2026-07-30",59.1,59.32,57.79,59.15,110010.673563,2346,58.9598,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",57.14,59.33,58.69,0.99,1.72,94341.698497,1838,58.6432,{"date":652,"open":355,"high":653,"low":355,"close":654,"change":655,"percent_change":190,"volume":656,"transactions":657,"vwap":658},"2026-07-28",58.45,57.7,0.72,47477.724026,1275,57.451,{"date":660,"open":291,"high":661,"low":405,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",58.1,56.98,-0.21,-0.37,55209.797938,1417,57.2636,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",58.14,59,56.9675,57.19,-0.57,-0.99,62827.444122,982,57.9803,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":406,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",57.22,58.32,57.76,0.94,71082.070199,1386,57.9334,{"date":689,"open":304,"high":690,"low":403,"close":681,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",57.72,1.98,3.58,58835.10343,958,57.0589,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":115,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",54.19,55.49,55.24,-0.02,60389.725396,1258,55.1947,{"date":706,"open":707,"high":708,"low":709,"close":403,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",55.3,56.2,54.7567,0.37,0.67,54139.750622,1147,55.5137,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-17",56.65,56.83,54.67,54.88,-1.24,-2.21,62200,{"date":725,"open":273,"high":325,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",55.71,56.12,0.62,1.12,93000,{"date":732,"open":733,"high":393,"low":734,"close":372,"change":735,"percent_change":345,"volume":736,"transactions":9,"vwap":372},"2026-07-15",55.26,54.72,0.19,66100,{"date":738,"open":739,"high":364,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-14",54.84,54.52,55.31,0.24,0.44,57800,{"date":746,"open":747,"high":741,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",54.7,54.6,55.07,0.86,1.59,43900,{"date":754,"open":443,"high":755,"low":443,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",54.75,54.21,-0.38,-0.7,49900,{"date":761,"open":762,"high":493,"low":763,"close":764,"change":607,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",54.22,52.92,54.59,0.17,26800,{"date":768,"open":443,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-08",54.5,53.48,0.95,1.77,109700,{"date":775,"open":200,"high":776,"low":777,"close":778,"change":684,"percent_change":586,"volume":779,"transactions":9,"vwap":778},"2026-07-07",53.98,52.79,53.55,41900,{"date":781,"open":782,"high":199,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",52.5,52.36,52.61,0.36,0.69,44900,{"date":789,"open":790,"high":782,"low":791,"close":520,"change":792,"percent_change":729,"volume":793,"transactions":9,"vwap":520},"2026-07-02",51.55,51.26,0.58,42800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":125,"volume":801,"transactions":9,"vwap":799},"2026-07-01",51.09,51.89,50.96,51.67,0.13,41700,{"date":803,"open":804,"high":522,"low":805,"close":806,"change":345,"percent_change":140,"volume":807,"transactions":9,"vwap":806},"2026-06-30",51.48,51.13,51.54,37600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":743,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-29",50.84,51.49,50.52,51.2,0.87,49700,{"date":817,"open":818,"high":796,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",50,50.76,0.31,0.61,52800,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",49,51.099998,50.45,1.44,2.94,71000,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",50.02,48.92,49.0099983,-0.87,-1.74,123200,{"date":840,"open":825,"high":841,"low":825,"close":842,"change":843,"percent_change":711,"volume":844,"transactions":9,"vwap":842},"2026-06-23",50.53,49.88,0.33,189300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",49.92,50.23,49.02,49.55,-0.86,-1.71,141800,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":857},"2026-06-18",49.17,50.41,47.46,1.28,2.61,953100,{"date":863,"open":864,"high":841,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",49.8,47.85,49.13,-1.09,-2.17,86700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":284,"volume":877,"transactions":9,"vwap":875},"2026-06-16",50.0099983,51.64,49.81,50.22,0.7,62600,{"date":879,"open":880,"high":453,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",52.33,49.52,-3.5,-6.6,109300,{"date":886,"open":111,"high":502,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",50.57,53.02,-0.79,-1.47,173200,{"date":893,"open":894,"high":755,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",52.97,51.7,53.81,1.32,2.51,86100,{"date":901,"open":902,"high":903,"low":813,"close":904,"change":750,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-10",51.82,53.26,52.49,1.67,48100,{"date":908,"open":522,"high":909,"low":910,"close":911,"change":663,"percent_change":326,"volume":912,"transactions":9,"vwap":911},"2026-06-09",53.24,51.35,51.63,47200,{"date":914,"open":904,"high":915,"low":916,"close":917,"change":663,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",53,51.72,51.84,-0.4,29000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",52.87,52.94,51.87,52.049999,-0.28,-0.54,27000,{"date":930,"open":931,"high":932,"low":841,"close":880,"change":63,"percent_change":933,"volume":934,"transactions":9,"vwap":880},"2026-06-04",50.74,52.71,2.33,154000,{"date":936,"open":520,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",52.85,50.91,51.14,-0.81,-1.56,51400,{"date":944,"open":945,"high":946,"low":530,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",51.29,52.53,51.95,0.82,1.6,25300,{"date":952,"open":953,"high":945,"low":850,"close":805,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":805},"2026-06-01",49.67,1.75,3.54,82400,{"date":958,"open":959,"high":960,"low":866,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",50.48,50.85,49.38,-1.23,-2.43,50000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-28",50.66,50.95,50.27,50.61,0.57,1.14,33200,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-27",50.75,50.94,50.040001,-1.2,-2.34,26600,{"date":983,"open":984,"high":797,"low":985,"close":986,"change":505,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-26",51.68,50.79,51.24,-0.12,51900,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":242,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",51.8,50.88,51.3,-0.95,28600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":446,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",51.41,52.48,51.16,51.79,0.53,23800,{"date":1005,"open":1006,"high":1007,"low":530,"close":791,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":791},"2026-05-20",51.5,52.99,-1.05,-2.01,24700,{"date":1012,"open":1013,"high":1007,"low":790,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",51.69,52.31,0.15,0.29,40500,{"date":1019,"open":1020,"high":904,"low":976,"close":1021,"change":23,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",51.25,52.16,0.89,38000,{"date":1025,"open":993,"high":1026,"low":530,"close":895,"change":1027,"percent_change":1015,"volume":1028,"transactions":9,"vwap":895},"2026-05-15",52.37,0.08,78900,{"date":1030,"open":805,"high":797,"low":805,"close":1031,"change":728,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",51.62,1.22,38600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":530,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":530},"2026-05-13",51.96,50.7,-0.66,-1.28,34200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",51.12,51.99,50.11,51.66,0.21,0.41,33900,{"date":1051,"open":1006,"high":1052,"low":1053,"close":1054,"change":130,"percent_change":135,"volume":736,"transactions":9,"vwap":1054},"2026-05-11",51.88,50.080002,51.45,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":110,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",50.51,51.76,49.48,51.049999,0.03,71200,{"date":1064,"open":1065,"high":1066,"low":847,"close":1067,"change":456,"percent_change":212,"volume":1068,"transactions":9,"vwap":1067},"2026-05-07",50.37,51.17,51.02,80400,{"date":1070,"open":1071,"high":915,"low":875,"close":986,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":986},"2026-05-06",52.45,-1.34,-2.55,65600,{"date":1076,"open":993,"high":1077,"low":993,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",53.080002,52.58,1.42,2.78,49500,{"date":1083,"open":1084,"high":1085,"low":1000,"close":1000,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1000},"2026-05-04",53.040001,53.07,-2.79,-5.17,49200,{"date":1090,"open":211,"high":436,"low":1091,"close":1092,"change":948,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",52.57,53.95,1.54,106900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":188,"change":296,"percent_change":800,"volume":1100,"transactions":9,"vwap":188},"2026-04-30",53.060001,53.14,51.27,113800,{"date":1102,"open":1103,"high":903,"low":1104,"close":1097,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-04-29",51.36,51.11,2.2,4.33,65100,{"date":1109,"open":1110,"high":530,"low":1111,"close":1112,"change":710,"percent_change":41,"volume":1113,"transactions":9,"vwap":1112},"2026-04-28",50.63,50.4,50.86,66500,{"date":1115,"open":1116,"high":530,"low":1117,"close":1118,"change":1027,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",50.39,50.07,50.49,0.16,44300,{"date":1122,"open":1006,"high":799,"low":1123,"close":857,"change":867,"percent_change":1124,"volume":1125,"transactions":9,"vwap":857},"2026-04-24",50.2,-2.12,51100,{"date":1127,"open":1128,"high":1006,"low":978,"close":1006,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1006},"2026-04-23",50.43,1.9,3.83,39200,{"date":1133,"open":1123,"high":1123,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",49.12,49.6,0.39,0.79,62000,{"date":1140,"open":1141,"high":976,"low":1142,"close":1143,"change":851,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-21",49.72,49.14,49.21,-1.72,74200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1117,"change":56,"percent_change":646,"volume":1151,"transactions":9,"vwap":1117},"2026-04-20",49.58,50.65,48.9,52100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1148,"change":1137,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1148},"2026-04-17",48.69,49.78,48,1.62,35200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":701,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",48.95,49.95,48.55,48.79,-0.04,41200,{"date":1168,"open":1169,"high":1170,"low":1156,"close":1171,"change":742,"percent_change":56,"volume":1172,"transactions":9,"vwap":1171},"2026-04-15",48.17,49.049999,48.81,41600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-14",48.65,49.31,48.07,48.57,-0.45,-0.92,60300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":849,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":849},"2026-04-13",49.53,49.9,48.82,-0.82,-1.65,61600,{"date":1191,"open":1192,"high":827,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",49.19,49.11,49.84,0.14,0.28,33000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":771,"percent_change":1204,"volume":801,"transactions":9,"vwap":1203},"2026-04-09",48.8,50.25,48.21,49.7,1.95,{"date":1206,"open":1207,"high":818,"low":1208,"close":1209,"change":675,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-08",49.66,48.5,48.75,-1.99,85300,{"date":1213,"open":848,"high":931,"low":1214,"close":1215,"change":1216,"percent_change":758,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",49.15,49.74,-0.35,34500,{"date":1219,"open":1220,"high":969,"low":1220,"close":1221,"change":386,"percent_change":757,"volume":1222,"transactions":9,"vwap":1221},"2026-04-06",47.72,50.09,52600,{"date":1224,"open":976,"high":985,"low":842,"close":1225,"change":1226,"percent_change":387,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",50.28,-0.17,24400,{"date":1229,"open":1230,"high":967,"low":1150,"close":827,"change":786,"percent_change":1231,"volume":1232,"transactions":9,"vwap":827},"2026-04-01",49.18,1.39,53900,{"date":1234,"open":1235,"high":1236,"low":1209,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",51.040001,51.57,49.76,-1.64,-3.19,122500,{"date":1242,"open":1243,"high":1244,"low":798,"close":1245,"change":1144,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-30",52.81,53.29,51.4,-3.24,72700,{"date":1249,"open":1250,"high":1251,"low":880,"close":1252,"change":1008,"percent_change":1253,"volume":1189,"transactions":9,"vwap":1252},"2026-03-27",53.45,54.55,53.12,-1.94,{"date":1255,"open":1098,"high":769,"low":1098,"close":1256,"change":477,"percent_change":135,"volume":1257,"transactions":9,"vwap":1256},"2026-03-26",54.17,46100,{"date":1259,"open":1260,"high":1261,"low":445,"close":501,"change":223,"percent_change":243,"volume":1262,"transactions":9,"vwap":501},"2026-03-25",53.83,54.18,28700,{"date":1264,"open":1265,"high":1266,"low":494,"close":1267,"change":948,"percent_change":1093,"volume":1268,"transactions":9,"vwap":1267},"2026-03-24",53.7,54.81,54.23,67400,{"date":1270,"open":782,"high":209,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-23",51.93,53.41,0.65,1.23,82500,{"date":1277,"open":484,"high":1278,"low":1014,"close":531,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":531},"2026-03-20",54.73,-0.96,-1.79,145400,{"date":1283,"open":1284,"high":1285,"low":763,"close":1285,"change":365,"percent_change":366,"volume":1286,"transactions":9,"vwap":1285},"2026-03-19",53.0099983,53.72,45000,{"date":1288,"open":1243,"high":1289,"low":1290,"close":464,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":464},"2026-03-18",53.8,51.71,0.56,1.06,54300,{"date":1295,"open":1296,"high":1297,"low":880,"close":1084,"change":1027,"percent_change":1015,"volume":1298,"transactions":9,"vwap":1084},"2026-03-17",52.75,53.57,58100,{"date":1300,"open":1301,"high":445,"low":522,"close":1302,"change":115,"percent_change":701,"volume":1303,"transactions":9,"vwap":1302},"2026-03-16",52.63,52.96,43300,{"date":1305,"open":1085,"high":1306,"low":1245,"close":894,"change":201,"percent_change":202,"volume":1307,"transactions":9,"vwap":894},"2026-03-13",53.42,59200,{"date":1309,"open":512,"high":1265,"low":1091,"close":1302,"change":514,"percent_change":1179,"volume":1310,"transactions":9,"vwap":1302},"2026-03-12",47800,{"date":1312,"open":915,"high":1313,"low":1314,"close":211,"change":1315,"percent_change":345,"volume":744,"transactions":9,"vwap":211},"2026-03-11",53.78,52.74,0.18,{"date":1317,"open":968,"high":1098,"low":968,"close":888,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":888},"2026-03-10",1.4,2.71,76300,{"date":1322,"open":522,"high":492,"low":992,"close":1031,"change":212,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1031},"2026-03-09",-0.83,92900,{"date":1326,"open":1085,"high":1085,"low":1327,"close":925,"change":890,"percent_change":1328,"volume":1329,"transactions":9,"vwap":925},"2026-03-06",51.37,-2.75,116600,{"date":1331,"open":1332,"high":464,"low":782,"close":483,"change":145,"percent_change":346,"volume":1333,"transactions":9,"vwap":483},"2026-03-05",53.28,64100,{"date":1335,"open":211,"high":1336,"low":1337,"close":211,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":211},"2026-03-04",54.78,52.55,-0.77,-1.43,63300,{"date":1342,"open":1343,"high":769,"low":1344,"close":229,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":229},"2026-03-03",54.42,52.89,-0.63,-1.15,42200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":748,"change":1352,"percent_change":1353,"volume":1329,"transactions":9,"vwap":748},"2026-03-02",52.43,54.91,2.67,5.14,{"date":1355,"open":1356,"high":1265,"low":1357,"close":1271,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1271},"2026-02-27",52.35,51.32,-0.36,-0.69,84800,{"date":1362,"open":1363,"high":1244,"low":1364,"close":1365,"change":742,"percent_change":23,"volume":1366,"transactions":9,"vwap":1365},"2026-02-26",50.099998,49.46,52.29,159900,{"date":1368,"open":111,"high":111,"low":1369,"close":925,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":925},"2026-02-25",51.59,-1.69,-3.14,93500,{"date":1374,"open":1375,"high":1375,"low":200,"close":453,"change":1376,"percent_change":1377,"volume":1131,"transactions":9,"vwap":453},"2026-02-24",53.91,0.27,0.5,{"date":1379,"open":476,"high":1278,"low":1380,"close":1381,"change":867,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",53.23,53.47,-2,62300,{"date":1385,"open":200,"high":1386,"low":915,"close":1387,"change":1388,"percent_change":1389,"volume":1286,"transactions":9,"vwap":1387},"2026-02-20",54.83,54.56,0.8,1.49,{"date":1391,"open":1392,"high":1393,"low":464,"close":209,"change":758,"percent_change":1394,"volume":1395,"transactions":9,"vwap":209},"2026-02-19",54.45,55.2,-1.29,79100,{"date":1397,"open":764,"high":1398,"low":1399,"close":1400,"change":1315,"percent_change":843,"volume":1401,"transactions":9,"vwap":1400},"2026-02-18",55.060001,54.35,54.46,36000,{"date":1403,"open":1404,"high":1404,"low":1405,"close":436,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":436},"2026-02-17",55.09,54.02,-0.65,-1.18,42400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":19,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":19},"2026-02-13",53.3,55.37,1.53,2.87,42100,{"date":1417,"open":739,"high":393,"low":1252,"close":494,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":494},"2026-02-12",-1.19,-2.18,90800,{"date":1422,"open":1423,"high":1424,"low":778,"close":764,"change":1425,"percent_change":1426,"volume":1145,"transactions":9,"vwap":764},"2026-02-11",53.73,54.63,1.45,2.73,{"date":1428,"open":1429,"high":492,"low":1026,"close":1098,"change":1376,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1098},"2026-02-10",52.52,0.51,36500,{"date":1433,"open":1434,"high":1435,"low":976,"close":922,"change":1196,"percent_change":1002,"volume":1436,"transactions":9,"vwap":922},"2026-02-09",52.14,53.68,67000,{"date":1438,"open":1439,"high":1440,"low":805,"close":1441,"change":859,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-06",51.19,53.32,52.59,2.49,159700,{"date":1445,"open":993,"high":895,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1360,"transactions":9,"vwap":1447},"2026-02-05",50.31,51.31,-1.57,-2.97,{"date":1451,"open":1044,"high":483,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-04",51.97,52.88,1.36,2.64,101300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-03",50.67,51.85,50.33,51.52,1.35,2.69,83600,{"date":1467,"open":1468,"high":1469,"low":825,"close":1470,"change":1471,"percent_change":407,"volume":1472,"transactions":9,"vwap":1470},"2026-02-02",49.99,50.92,50.17,0.48,82100,{"date":1474,"open":1475,"high":1476,"low":1175,"close":1477,"change":1478,"percent_change":275,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",51.38,51.42,49.69,-1.75,122600,{"date":1481,"open":798,"high":1482,"low":1363,"close":1483,"change":1274,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",51.77,51.44,2.45,44000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":23,"volume":1493,"transactions":9,"vwap":1491},"2026-01-28",49.71,50.82,49.5,50.21,0.23,46600,{"date":1495,"open":1496,"high":833,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-27",49.3,48.98,49.98,1.09,2.23,42000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1032,"volume":1509,"transactions":9,"vwap":1507},"2026-01-26",48.11,49.23,48.0099983,48.89,0.59,29600,{"date":1511,"open":1512,"high":1164,"low":1513,"close":1514,"change":1047,"percent_change":743,"volume":1515,"transactions":9,"vwap":1514},"2026-01-23",48.61,48.099998,48.3,16100,{"date":1517,"open":1208,"high":1518,"low":1519,"close":1520,"change":387,"percent_change":758,"volume":793,"transactions":9,"vwap":1520},"2026-01-22",48.6,47.73,48.09,{"date":1522,"open":1523,"high":849,"low":1523,"close":1524,"change":711,"percent_change":1318,"volume":1525,"transactions":9,"vwap":1524},"2026-01-21",47.8,48.43,48400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-20",47.43,47.98,46.65,47.76,0,77400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1531,"change":1406,"percent_change":1072,"volume":1539,"transactions":9,"vwap":1531},"2026-01-16",48.02,48.29,46.85,124200,{"date":1541,"open":1542,"high":1208,"low":1542,"close":1543,"change":607,"percent_change":735,"volume":1544,"transactions":9,"vwap":1543},"2026-01-15",47.7,48.41,59800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1358,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-14",48.22,48.97,47.93,48.32,-0.74,31000,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":544,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",47.21,48.73,48.68,3.14,86800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":674,"percent_change":1418,"volume":1074,"transactions":9,"vwap":1565},"2026-01-12",47.44,48.029999,46.84,47.2,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":92,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-09",46.75,47.83,46.52,47.77,2.18,37300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1568,"change":41,"percent_change":751,"volume":1579,"transactions":9,"vwap":1568},"2026-01-08",46.060001,47.59,45.91,63800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":820,"percent_change":417,"volume":1586,"transactions":9,"vwap":1585},"2026-01-07",45.49,47.12,45.28,46.02,69900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-06",47.99,48.28,45.52,45.71,-2.26,-4.71,152000,{"date":1597,"open":1598,"high":1156,"low":1599,"close":1600,"change":407,"percent_change":1601,"volume":1395,"transactions":9,"vwap":1600},"2026-01-05",46.99,46,47.97,2.06,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-02",44.6,47,2.38,5.33,64700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1038,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-31",45.040001,45.4,44.62,-1.46,38100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1584,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1584},"2025-12-30",44.0099983,45.37,44,1.07,2.42,44100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1339,"volume":1631,"transactions":9,"vwap":1629},"2025-12-29",44.75,45.13,43.95,44.21,-0.64,46700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1179,"percent_change":675,"volume":1638,"transactions":9,"vwap":1637},"2025-12-26",45.11,45.5,44.64,44.85,52900,{"date":1640,"open":1635,"high":1635,"low":1641,"close":1642,"change":1643,"percent_change":515,"volume":1644,"transactions":9,"vwap":1642},"2025-12-24",44.98,45.3,-0.2,18400,{"date":1646,"open":1634,"high":1635,"low":1647,"close":1635,"change":971,"percent_change":1648,"volume":1408,"transactions":9,"vwap":1635},"2025-12-23",45,1.27,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":105,"volume":1656,"transactions":9,"vwap":1654},"2025-12-22",44.65,45.099998,44.38,44.93,0.45,57100,{"date":1658,"open":1659,"high":1636,"low":1618,"close":1660,"change":477,"percent_change":771,"volume":1661,"transactions":9,"vwap":1660},"2025-12-19",44.2,44.48,141700,{"date":1663,"open":1664,"high":182,"low":1665,"close":1666,"change":1667,"percent_change":1358,"volume":1668,"transactions":9,"vwap":1666},"2025-12-18",44.5,43.79,44.060001,-0.16,34600,{"date":1670,"open":1664,"high":1671,"low":1672,"close":1673,"change":295,"percent_change":607,"volume":1674,"transactions":9,"vwap":1673},"2025-12-17",44.73,44.080002,44.22,28200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":306,"percent_change":1370,"volume":1681,"transactions":9,"vwap":1680},"2025-12-16",44.87,45.29,43.86,44.18,70400,{"date":1683,"open":1626,"high":1684,"low":1685,"close":1686,"change":735,"percent_change":477,"volume":1687,"transactions":9,"vwap":1686},"2025-12-15",45.33,44.42,44.94,39000,{"date":1689,"open":1582,"high":1635,"low":1690,"close":1626,"change":467,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1626},"2025-12-12",44.58,-1.02,39600,{"date":1694,"open":1695,"high":1696,"low":1664,"close":1697,"change":735,"percent_change":477,"volume":1698,"transactions":9,"vwap":1697},"2025-12-11",45.029999,45.45,45.21,36900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":212,"percent_change":994,"volume":1705,"transactions":9,"vwap":1704},"2025-12-10",45.32,45.86,44.56,45.02,58500,{"date":1707,"open":1708,"high":1709,"low":1696,"close":1696,"change":926,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1696},"2025-12-09",45.94,46.23,-0.61,38900,{"date":1713,"open":1714,"high":1715,"low":1635,"close":1716,"change":1717,"percent_change":1643,"volume":1718,"transactions":9,"vwap":1716},"2025-12-08",45.8,46.26,45.73,-0.09,37700,{"date":1720,"open":1721,"high":1722,"low":1714,"close":1723,"change":554,"percent_change":597,"volume":1724,"transactions":9,"vwap":1723},"2025-12-05",46.31,46.81,45.82,42300,{"date":1726,"open":1702,"high":1727,"low":1728,"close":1727,"change":135,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-04",46.6,45.36,1.7,28900,{"date":1732,"open":1733,"high":1734,"low":1642,"close":1723,"change":1430,"percent_change":120,"volume":1735,"transactions":9,"vwap":1723},"2025-12-03",45.31,46.25,48200,{"date":1737,"open":1738,"high":1739,"low":1652,"close":1733,"change":1418,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-12-02",46.21,46.72,-2.56,42600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":140,"percent_change":828,"volume":1748,"transactions":9,"vwap":1747},"2025-12-01",45.64,46.93,45.56,46.5,56800,{"date":1750,"open":1751,"high":1727,"low":1746,"close":1752,"change":242,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-28",46.029999,45.84,-1.06,34700,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1430,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-26",45.85,46.33,1.11,30900,{"date":1762,"open":1654,"high":1723,"low":1763,"close":1723,"change":1022,"percent_change":691,"volume":1764,"transactions":9,"vwap":1723},"2025-11-25",44.81,34100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1654,"change":607,"percent_change":316,"volume":964,"transactions":9,"vwap":1654},"2025-11-24",44.9,45.25,44.12,{"date":1771,"open":1772,"high":1701,"low":1772,"close":1773,"change":1774,"percent_change":711,"volume":1775,"transactions":9,"vwap":1773},"2025-11-21",44.32,44.84,0.3,64300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":428,"percent_change":387,"volume":1782,"transactions":9,"vwap":1781},"2025-11-20",44.97,45.99,44.11,44.54,74000,{"date":1784,"open":1785,"high":1744,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",45.2,44.69,-0.32,-0.71,33600,{"date":1791,"open":1664,"high":1584,"low":1792,"close":1793,"change":1165,"percent_change":1717,"volume":1794,"transactions":9,"vwap":1793},"2025-11-18",44.46,45.0099983,37800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1180,"volume":1802,"transactions":9,"vwap":1800},"2025-11-17",45.46,45.72,44.88,45.049999,-0.42,71700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":792,"volume":1810,"transactions":9,"vwap":1808},"2025-11-14",43.72,46.29,43.12,45.47,0.26,155200,{"date":1812,"open":1751,"high":1813,"low":1652,"close":1697,"change":1345,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1697},"2025-11-13",46.41,-1.37,90700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1752,"change":1492,"percent_change":1377,"volume":1821,"transactions":9,"vwap":1752},"2025-11-12",45.27,46.14,45.07,124700,{"date":1823,"open":1647,"high":1824,"low":1767,"close":1825,"change":56,"percent_change":1499,"volume":1826,"transactions":9,"vwap":1825},"2025-11-11",45.62,45.61,57300,{"date":1828,"open":1704,"high":1825,"low":1829,"close":1830,"change":23,"percent_change":446,"volume":1324,"transactions":9,"vwap":1830},"2025-11-10",43.92,45.12,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1418,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-07",43.99,44.92,42.82,44.66,-2.6,90100,{"date":1840,"open":1635,"high":1841,"low":1830,"close":1757,"change":655,"percent_change":949,"volume":1842,"transactions":9,"vwap":1757},"2025-11-06",46.11,89600,{"date":1844,"open":1845,"high":1696,"low":1845,"close":1627,"change":684,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1627},"2025-11-05",44.25,2.13,67100,{"date":1849,"open":1664,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":466,"volume":1436,"transactions":9,"vwap":1852},"2025-11-04",44.76,44.040001,44.19,-0.11,{"date":1855,"open":1856,"high":1611,"low":1845,"close":1857,"change":466,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-03",44.8,44.3,-0.56,74400,{"date":1861,"open":1862,"high":1785,"low":1620,"close":1863,"change":1864,"percent_change":366,"volume":1865,"transactions":9,"vwap":1863},"2025-10-31",44.35,44.55,0.1,91500,{"date":1867,"open":1868,"high":1704,"low":1620,"close":1869,"change":396,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-30",44.78,44.45,-1.22,129400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1647,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1647},"2025-10-29",46.18,46.91,44.72,-0.88,-1.92,104900,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":56,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-28",45.54,46.28,45.39,45.88,1.08,48000,{"date":1889,"open":1733,"high":1779,"low":1642,"close":1884,"change":607,"percent_change":316,"volume":1890,"transactions":9,"vwap":1884},"2025-10-27",45600,{"date":1892,"open":1647,"high":1893,"low":1894,"close":1642,"change":735,"percent_change":477,"volume":950,"transactions":9,"vwap":1642},"2025-10-24",45.41,44.95,{"date":1896,"open":1652,"high":1619,"low":1626,"close":1634,"change":800,"percent_change":1016,"volume":1897,"transactions":9,"vwap":1634},"2025-10-23",52000,{"date":1899,"open":1673,"high":1652,"low":1620,"close":1641,"change":1900,"percent_change":1729,"volume":1901,"transactions":9,"vwap":1641},"2025-10-22",0.75,37200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1864,"percent_change":1492,"volume":1730,"transactions":9,"vwap":1907},"2025-10-21",44.049999,44.4,43.96,44.23,{"date":1909,"open":1910,"high":1852,"low":1911,"close":1912,"change":1471,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-20",43.8,43.62,44.13,1.1,31300,{"date":1916,"open":1917,"high":1665,"low":1918,"close":1919,"change":155,"percent_change":253,"volume":1920,"transactions":9,"vwap":1919},"2025-10-17",43.25,43.2,43.65,30800,{"date":1922,"open":1923,"high":1769,"low":1924,"close":1924,"change":926,"percent_change":1630,"volume":1925,"transactions":9,"vwap":1924},"2025-10-16",43.6,43.3,42900,{"date":1927,"open":1680,"high":1928,"low":1929,"close":1929,"change":1788,"percent_change":1930,"volume":1741,"transactions":9,"vwap":1929},"2025-10-15",44.83,43.58,-1.6,{"date":1932,"open":1924,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-14",44.74,43.13,44.29,0.91,2.1,59000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":821,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-13",43.23,43.71,42.61,43.38,1.43,98400,{"date":1948,"open":1949,"high":1935,"low":29,"close":1950,"change":1345,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-10",43.33,42.77,-1.45,88800,{"date":1954,"open":1955,"high":1884,"low":1956,"close":1957,"change":263,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-09",45.080002,42.81,43.4,-3.53,130900,{"date":1961,"open":1894,"high":1962,"low":1604,"close":1963,"change":201,"percent_change":202,"volume":1901,"transactions":9,"vwap":1963},"2025-10-08",45.060001,44.99,{"date":1965,"open":1763,"high":1797,"low":1671,"close":1641,"change":1966,"percent_change":125,"volume":1967,"transactions":9,"vwap":1641},"2025-10-07",0.11,26900,{"date":1969,"open":1970,"high":1599,"low":1856,"close":1677,"change":607,"percent_change":316,"volume":1286,"transactions":9,"vwap":1677},"2025-10-06",45.09,{"date":1972,"open":1786,"high":1800,"low":1973,"close":1868,"change":295,"percent_change":607,"volume":1131,"transactions":9,"vwap":1868},"2025-10-03",44.67,{"date":1975,"open":1963,"high":1976,"low":1977,"close":1933,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1933},"2025-10-02",45.15,44.53,-0.23,-0.51,47700,{"date":1982,"open":1619,"high":1757,"low":1894,"close":1778,"change":674,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1778},"2025-10-01",-1.25,48800,{"date":1986,"open":1850,"high":1746,"low":1850,"close":1882,"change":1987,"percent_change":627,"volume":1988,"transactions":9,"vwap":1882},"2025-09-30",0.52,80300,{"date":1990,"open":1991,"high":1599,"low":1856,"close":1704,"change":223,"percent_change":1008,"volume":1992,"transactions":9,"vwap":1704},"2025-09-29",45.75,40600,{"date":1994,"open":1715,"high":1747,"low":1884,"close":1635,"change":1995,"percent_change":867,"volume":1996,"transactions":9,"vwap":1635},"2025-09-26",-0.5,71500,{"date":1998,"open":1999,"high":1745,"low":1702,"close":1599,"change":664,"percent_change":213,"volume":2000,"transactions":9,"vwap":1599},"2025-09-25",46.64,49000,{"date":2002,"open":2003,"high":1530,"low":2003,"close":2004,"change":23,"percent_change":49,"volume":2005,"transactions":9,"vwap":2004},"2025-09-24",46.07,46.37,34900,{"date":2007,"open":2008,"high":1883,"low":2009,"close":1578,"change":407,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1578},"2025-09-23",45.19,45.14,2.16,32300,{"date":2013,"open":1820,"high":1582,"low":1686,"close":1686,"change":1853,"percent_change":514,"volume":2014,"transactions":9,"vwap":1686},"2025-09-22",54100,{"date":2016,"open":1779,"high":2017,"low":1704,"close":1800,"change":1338,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1800},"2025-09-19",46.19,-1.68,70300,{"date":2021,"open":1599,"high":2022,"low":1635,"close":1723,"change":606,"percent_change":1966,"volume":2023,"transactions":9,"vwap":1723},"2025-09-18",46.3,97800,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":821,"percent_change":1463,"volume":2029,"transactions":9,"vwap":2028},"2025-09-17",44.77,45.9,45.77,60000,{"date":2031,"open":1773,"high":1696,"low":2032,"close":2033,"change":1119,"percent_change":785,"volume":2034,"transactions":9,"vwap":2033},"2025-09-16",44.7,45.16,43100,{"date":2036,"open":1800,"high":1697,"low":1856,"close":1647,"change":504,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1647},"2025-09-15",-0.07,55100,{"date":2040,"open":2041,"high":1830,"low":1660,"close":1695,"change":2042,"percent_change":418,"volume":2043,"transactions":9,"vwap":1695},"2025-09-12",44.49,0.55,59500,{"date":2045,"open":1833,"high":1664,"low":2046,"close":1660,"change":56,"percent_change":1759,"volume":1615,"transactions":9,"vwap":1660},"2025-09-11",43.52,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1833,"change":1774,"percent_change":786,"volume":2052,"transactions":9,"vwap":1833},"2025-09-10",43.75,44.33,43.7,40900,{"date":2054,"open":2055,"high":1912,"low":2056,"close":2057,"change":365,"percent_change":1196,"volume":2058,"transactions":9,"vwap":2057},"2025-09-09",43.85,43.41,43.69,35900,{"date":2060,"open":2061,"high":2062,"low":1943,"close":2063,"change":155,"percent_change":253,"volume":2064,"transactions":9,"vwap":2063},"2025-09-08",42.89,43.93,43.57,252300,{"date":2066,"open":2067,"high":1923,"low":2068,"close":2069,"change":504,"percent_change":2037,"volume":2070,"transactions":9,"vwap":2069},"2025-09-05",43.36,42.51,43.22,107500,{"date":2072,"open":1910,"high":2073,"low":2074,"close":1917,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1917},"2025-09-04",43.91,43.15,-0.85,-1.93,51000,{"date":2079,"open":2080,"high":1659,"low":1807,"close":2081,"change":407,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-03",43.14,44.099998,2.25,85900,{"date":2085,"open":2049,"high":1628,"low":1934,"close":1934,"change":1359,"percent_change":1448,"volume":1408,"transactions":9,"vwap":1934},"2025-09-02",{"date":2087,"open":2088,"high":1673,"low":2088,"close":2089,"change":1655,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-29",43.040001,43.82,1.04,60900,{"date":2093,"open":2069,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-28",43.63,42.96,43.37,-0.13,-0.3,57500,{"date":2101,"open":2102,"high":2094,"low":2102,"close":2103,"change":1196,"percent_change":1273,"volume":1920,"transactions":9,"vwap":2103},"2025-08-27",43,43.5,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2069,"change":607,"percent_change":1047,"volume":995,"transactions":9,"vwap":2069},"2025-08-26",43.099998,43.64,42.75,{"date":2110,"open":2111,"high":2112,"low":2111,"close":1934,"change":2113,"percent_change":1787,"volume":2114,"transactions":9,"vwap":1934},"2025-08-25",43.029999,43.81,-0.14,47100,{"date":2116,"open":1944,"high":2089,"low":1807,"close":2117,"change":366,"percent_change":1430,"volume":995,"transactions":9,"vwap":2117},"2025-08-22",43.27,{"date":2119,"open":2061,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":386,"volume":1901,"transactions":9,"vwap":2122},"2025-08-21",43.29,42.67,43.049999,-0.08,{"date":2125,"open":1949,"high":1929,"low":1956,"close":1934,"change":1061,"percent_change":296,"volume":2126,"transactions":9,"vwap":1934},"2025-08-20",51600,{"date":2128,"open":2102,"high":2117,"low":2129,"close":2106,"change":2130,"percent_change":987,"volume":2131,"transactions":9,"vwap":2106},"2025-08-19",42.56,-0.05,45500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2074,"change":926,"percent_change":1630,"volume":2136,"transactions":9,"vwap":2074},"2025-08-18",43.97,42.86,46800,{"date":2138,"open":1620,"high":1620,"low":2106,"close":2139,"change":2140,"percent_change":2141,"volume":1222,"transactions":9,"vwap":2139},"2025-08-15",43.43,-0.33,-0.75,{"date":2143,"open":2144,"high":2145,"low":2106,"close":2146,"change":125,"percent_change":971,"volume":1802,"transactions":9,"vwap":2146},"2025-08-14",43.28,43.98,43.76,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1936,"percent_change":2153,"volume":1782,"transactions":9,"vwap":2152},"2025-08-13",42.97,43.59,42.32,43.51,2.14,{"date":2155,"open":2156,"high":1835,"low":2157,"close":2158,"change":1987,"percent_change":418,"volume":2159,"transactions":9,"vwap":2158},"2025-08-12",41.9,41.72,42.6,78600,{"date":2161,"open":2162,"high":1949,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":773,"transactions":9,"vwap":2164},"2025-08-11",42.98,41.84,42.080002,-1.39,-3.2,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-08",43.89,44.24,42.91,43.47,-1.54,-3.42,160100,{"date":2177,"open":2178,"high":1612,"low":2178,"close":1793,"change":1759,"percent_change":545,"volume":2179,"transactions":9,"vwap":1793},"2025-08-07",43.9,152300,{"date":2181,"open":1767,"high":2028,"low":1919,"close":2178,"change":867,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2178},"2025-08-06",-2.42,152800,{"date":2185,"open":2186,"high":2187,"low":1856,"close":1963,"change":1717,"percent_change":1643,"volume":2188,"transactions":9,"vwap":1963},"2025-08-05",45.23,45.53,142500,{"date":2190,"open":2191,"high":2192,"low":2191,"close":1955,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1955},"2025-08-04",44.37,45.58,0.77,1.74,164600,{"date":2197,"open":2198,"high":1156,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-08-01",46.36,44.07,44.31,-1.8,-3.9,201600,{"date":2205,"open":1819,"high":2206,"low":1599,"close":1841,"change":345,"percent_change":162,"volume":2207,"transactions":9,"vwap":1841},"2025-07-31",47.24,74600,{"date":2209,"open":1894,"high":2210,"low":1850,"close":2028,"change":70,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2028},"2025-07-30",46.35,2.01,91000,{"date":2214,"open":1664,"high":1768,"low":2215,"close":1677,"change":1273,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1677},"2025-07-29",44.15,1.47,88900,{"date":2219,"open":1618,"high":2220,"low":1910,"close":1673,"change":366,"percent_change":1377,"volume":2221,"transactions":9,"vwap":1673},"2025-07-28",44.47,71400,{"date":2223,"open":2145,"high":1673,"low":1919,"close":1620,"change":202,"percent_change":606,"volume":2224,"transactions":9,"vwap":1620},"2025-07-25",31100,{"date":2226,"open":1829,"high":2227,"low":2228,"close":2145,"change":428,"percent_change":387,"volume":2229,"transactions":9,"vwap":2145},"2025-07-24",44.59,43.55,51200,{"date":2231,"open":2232,"high":1763,"low":1910,"close":1912,"change":1165,"percent_change":1717,"volume":2233,"transactions":9,"vwap":1912},"2025-07-23",44.43,99300,{"date":2235,"open":1659,"high":2236,"low":1910,"close":2237,"change":504,"percent_change":2037,"volume":2238,"transactions":9,"vwap":2237},"2025-07-22",44.41,44.17,86600,{"date":2240,"open":2241,"high":2242,"low":1618,"close":1659,"change":429,"percent_change":1710,"volume":2243,"transactions":9,"vwap":1659},"2025-07-21",44.44,44.57,61400,{"date":2245,"open":2200,"high":1933,"low":1780,"close":2220,"change":316,"percent_change":1655,"volume":2246,"transactions":9,"vwap":2220},"2025-07-18",38200,{"date":2248,"open":2232,"high":2232,"low":1919,"close":2249,"change":296,"percent_change":1119,"volume":2250,"transactions":9,"vwap":2249},"2025-07-17",44.27,71600,{"date":2252,"open":2236,"high":2232,"low":2228,"close":1659,"change":987,"percent_change":429,"volume":2253,"transactions":9,"vwap":1659},"2025-07-16",51500,{"date":2255,"open":1618,"high":2050,"low":2228,"close":1772,"change":1047,"percent_change":1471,"volume":2256,"transactions":9,"vwap":1772},"2025-07-15",54500,{"date":2258,"open":1680,"high":1636,"low":2259,"close":1780,"change":2098,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1780},"2025-07-14",44.09,-0.68,48300,{"date":2263,"open":1857,"high":2041,"low":1628,"close":2236,"change":1195,"percent_change":145,"volume":2264,"transactions":9,"vwap":2236},"2025-07-11",42700,{"date":2266,"open":2191,"high":1653,"low":2094,"close":2249,"change":365,"percent_change":1376,"volume":1623,"transactions":9,"vwap":2249},"2025-07-10",{"date":2268,"open":1636,"high":1636,"low":1919,"close":2215,"change":467,"percent_change":485,"volume":2269,"transactions":9,"vwap":2215},"2025-07-09",55400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":750,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-08",43.74,44.61,43.49,1.97,101000,{"date":2278,"open":2146,"high":1833,"low":2103,"close":2049,"change":201,"percent_change":202,"volume":2279,"transactions":9,"vwap":2049},"2025-07-07",61000,{"date":2281,"open":2051,"high":2272,"low":2282,"close":2272,"change":701,"percent_change":2130,"volume":2283,"transactions":9,"vwap":2272},"2025-07-03",43.35,29500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2146,"change":49,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2146},"2025-07-02",42.99,43.83,42.29,2.34,84400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":386,"percent_change":515,"volume":723,"transactions":9,"vwap":2296},"2025-07-01",42.65,43.18,42.45,42.76,{"date":2298,"open":2299,"high":2122,"low":2300,"close":2301,"change":987,"percent_change":926,"volume":2302,"transactions":9,"vwap":2301},"2025-06-30",42.73,42.049999,42.95,50100,{"date":2304,"open":2103,"high":2103,"low":2305,"close":2306,"change":1315,"percent_change":477,"volume":2307,"transactions":9,"vwap":2306},"2025-06-27",42.71,43.07,53100,{"date":2309,"open":2310,"high":2102,"low":2311,"close":2061,"change":1002,"percent_change":2312,"volume":793,"transactions":9,"vwap":2061},"2025-06-26",42.55,42,1.25,{"date":2314,"open":2158,"high":2315,"low":2300,"close":2316,"change":2317,"percent_change":721,"volume":2318,"transactions":9,"vwap":2316},"2025-06-25",42.68,42.36,-0.53,65000,{"date":2320,"open":2102,"high":2080,"low":2310,"close":2061,"change":428,"percent_change":1216,"volume":2321,"transactions":9,"vwap":2061},"2025-06-24",38700,{"date":2323,"open":2117,"high":2134,"low":2324,"close":2088,"change":701,"percent_change":2130,"volume":1145,"transactions":9,"vwap":2088},"2025-06-23",42.44,{"date":2326,"open":2327,"high":2117,"low":2327,"close":2328,"change":1119,"percent_change":710,"volume":2329,"transactions":9,"vwap":2328},"2025-06-20",42.72,43.060001,364800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1187,"percent_change":486,"volume":2336,"transactions":9,"vwap":2335},"2025-06-18",43.31,43.94,42.34,42.9,181600,{"date":2338,"open":2081,"high":2339,"low":1957,"close":1805,"change":1165,"percent_change":1717,"volume":2340,"transactions":9,"vwap":1805},"2025-06-17",44.14,104200,{"date":2342,"open":1910,"high":2178,"low":2343,"close":2146,"change":1809,"percent_change":346,"volume":2344,"transactions":9,"vwap":2146},"2025-06-16",43.17,98600,{"date":2346,"open":2117,"high":1910,"low":2301,"close":2103,"change":765,"percent_change":1136,"volume":2347,"transactions":9,"vwap":2103},"2025-06-13",147600,{"date":2349,"open":2305,"high":2282,"low":2350,"close":1949,"change":417,"percent_change":751,"volume":2351,"transactions":9,"vwap":1949},"2025-06-12",42.38,113200,{"date":2353,"open":2354,"high":2061,"low":2355,"close":2293,"change":1027,"percent_change":735,"volume":2356,"transactions":9,"vwap":2293},"2025-06-11",42.4,42.3,77100,{"date":2358,"open":2359,"high":2102,"low":2360,"close":2361,"change":295,"percent_change":607,"volume":2362,"transactions":9,"vwap":2361},"2025-06-10",42.94,42.43,42.57,61900,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":1165,"percent_change":1717,"volume":2368,"transactions":9,"vwap":2367},"2025-06-09",42.79,42.13,42.53,94100,{"date":2370,"open":1835,"high":2102,"low":2355,"close":2361,"change":607,"percent_change":1047,"volume":2371,"transactions":9,"vwap":2361},"2025-06-06",93200,{"date":2373,"open":2288,"high":2374,"low":2375,"close":2374,"change":820,"percent_change":162,"volume":2376,"transactions":9,"vwap":2374},"2025-06-05",42.48,41.95,91700,{"date":2378,"open":2102,"high":1957,"low":2379,"close":2379,"change":1338,"percent_change":1280,"volume":2380,"transactions":9,"vwap":2379},"2025-06-04",42.17,174300,{"date":2382,"open":2383,"high":2102,"low":2366,"close":2359,"change":771,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2359},"2025-06-03",42.37,2.26,86900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1047,"percent_change":1377,"volume":2217,"transactions":9,"vwap":2391},"2025-06-02",41.83,42.099998,41.25,41.99,{"date":2393,"open":2390,"high":2300,"low":2394,"close":2395,"change":971,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-30",41.099998,41.78,1.38,512900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1858,"percent_change":1072,"volume":2404,"transactions":9,"vwap":2403},"2025-05-29",41.79,42.07,41.17,41.21,116700,{"date":2406,"open":2310,"high":2310,"low":2407,"close":2407,"change":2260,"percent_change":1930,"volume":2408,"transactions":9,"vwap":2407},"2025-05-28",41.77,121900,{"date":2410,"open":2411,"high":2108,"low":2412,"close":2295,"change":345,"percent_change":253,"volume":2413,"transactions":9,"vwap":2295},"2025-05-27",42.19,41.31,143000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":92,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-23",41.040001,42.14,41,42.11,2.48,151800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1471,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-22",40.5,41.18,40.099998,41.09,1.18,85700,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":867,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-21",41.62,40.52,40.61,-2.61,108900,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":155,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-05-20",41.48,41.7,41.26,0.85,55300,{"date":2445,"open":2418,"high":2446,"low":2447,"close":2448,"change":1165,"percent_change":336,"volume":2449,"transactions":9,"vwap":2448},"2025-05-19",41.39,40.8,41.35,121200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2446,"change":821,"percent_change":254,"volume":2455,"transactions":9,"vwap":2446},"2025-05-16",40.99,41.5,40.6,145000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":155,"percent_change":814,"volume":2462,"transactions":9,"vwap":2461},"2025-05-15",40.43,40.95,40.14,40.78,122700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2458,"change":115,"percent_change":701,"volume":2468,"transactions":9,"vwap":2458},"2025-05-14",40.64,40.91,40.24,156000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1413,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-05-13",38.89,40.57,38.6,40.44,3.93,491400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1886,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-12",38.18,39.32,38.02,38.91,2.85,265500,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":223,"percent_change":1983,"volume":2490,"transactions":9,"vwap":2489},"2025-05-09",38.3,37.5,37.83,198700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":758,"percent_change":1280,"volume":2497,"transactions":9,"vwap":2496},"2025-05-08",37.71,38.41,37.66,38.31,244300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":800,"percent_change":843,"volume":2504,"transactions":9,"vwap":2503},"2025-05-07",39.11,39.65,38.71,39.0099983,237400,{"date":2506,"open":2507,"high":2508,"low":2487,"close":2509,"change":1048,"percent_change":1621,"volume":2510,"transactions":9,"vwap":2509},"2025-05-06",39.19,39.45,38.88,204900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1394,"percent_change":1246,"volume":2517,"transactions":9,"vwap":2516},"2025-05-05",39.64,40,38.25,38.47,223300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":135,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-02",39.47,39.87,38.98,39.76,2,95900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2522,"change":429,"percent_change":1359,"volume":2531,"transactions":9,"vwap":2522},"2025-05-01",39.36,39.91,38.61,149000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1323,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-04-30",39.99,40.2,39,39.25,-2.07,302600,{"date":2541,"open":2514,"high":2542,"low":2543,"close":2544,"change":376,"percent_change":1886,"volume":2545,"transactions":9,"vwap":2544},"2025-04-29",40.25,39.46,40.080002,184600,{"date":2547,"open":2548,"high":2549,"low":2473,"close":2501,"change":70,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2501},"2025-04-28",39.099998,39.81,2.32,228200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":1987,"percent_change":1454,"volume":2557,"transactions":9,"vwap":2555},"2025-04-25",38.5,38.75,37.91,172700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":41,"percent_change":1204,"volume":2564,"transactions":9,"vwap":2563},"2025-04-24",37.35,38.4,37.16,38.23,125500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2488,"change":223,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2488},"2025-04-23",38.15,38.24,37,-1.26,141200,{"date":183,"open":2573,"high":2574,"low":179,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},36.35,37.98,1.63,4.48,182000]