[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUV":3,"homepage-market-summary":35,"stock-historical-LUV":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LUV","2026-10-06",{"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},"Southwest Airlines Co.","NYSE",null,"AIR TRANSPORTATION, SCHEDULED","Southwest Airlines is the largest domestic air carrier in the United States by passengers boarded. Southwest operates nearly 800 aircraft in an all-Boeing 737 fleet. Despite offering some longer routes and a few perks for business travelers, the airline predominantly specializes in short-haul, leisure flights operated with a simple cabin configuration in a point-to-point network. In early 2026, Southwest modified its cabins to offer some rows with extra legroom, its ticketing process and merchandising to offer assigned seats, and more fare categories to include a basic economy class that appears for the first time in travel aggregators' search results and more directly competes with other airlines' offerings.","73,456","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7204,0.72,"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},42.45,42.34,43.155,41.86,41.85,0.6,1.43,4807921.216853,61564,42.433,55.11,29.26,7951537.46985585,51,11785,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},24.63,8865697,3235979342.403674,60.43,"2025-04-24",[189,190,200,211,221,232,242,253,263,273,283,292,303,314,325,335,346,357,366,377,386,396,407,416,426,436,447,457,467,477,487,498,507,518,529,540,549,559,569,579,590,601,611,622,633,644,655,665,676,685,695,706,717,728,739,749,760,769,776,784,792,798,805,814,823,830,837,845,852,861,869,876,884,891,899,906,914,922,931,940,949,957,964,972,978,981,989,996,1002,1010,1018,1025,1033,1039,1043,1049,1058,1067,1073,1081,1089,1097,1105,1113,1119,1126,1133,1141,1147,1155,1163,1170,1177,1183,1192,1199,1208,1215,1219,1228,1235,1241,1249,1254,1261,1265,1273,1281,1289,1297,1306,1314,1321,1329,1337,1343,1351,1359,1363,1369,1375,1382,1389,1394,1402,1408,1416,1424,1432,1440,1447,1455,1462,1470,1479,1487,1495,1502,1509,1516,1523,1531,1538,1546,1553,1561,1569,1575,1582,1589,1598,1605,1613,1619,1626,1632,1638,1645,1652,1658,1664,1670,1678,1683,1689,1696,1705,1710,1718,1724,1729,1734,1742,1745,1751,1757,1762,1766,1771,1775,1781,1786,1792,1797,1803,1811,1817,1822,1829,1835,1842,1850,1857,1865,1872,1879,1886,1894,1903,1912,1919,1926,1933,1940,1946,1953,1959,1967,1972,1979,1986,1993,2000,2007,2016,2024,2032,2039,2047,2052,2059,2067,2075,2082,2090,2098,2106,2113,2120,2128,2133,2141,2148,2154,2160,2165,2171,2176,2183,2190,2196,2202,2206,2212,2218,2223,2228,2236,2241,2248,2255,2261,2269,2274,2282,2288,2292,2297,2301,2306,2312,2315,2321,2327,2333,2336,2340,2348,2356,2363,2372,2381,2388,2394,2400,2408,2415,2422,2428,2433,2439,2443,2449,2457,2460,2464,2472,2479,2486,2493,2498,2504,2511,2517,2524,2531,2537,2543,2549,2555,2559,2565,2569,2574,2579,2584,2589,2596,2602,2605,2610,2615,2620,2625,2631,2635,2641,2645,2651,2656,2660,2666,2670,2675,2680,2687,2691,2696,2700,2707,2711,2715,2719,2724,2729,2732,2738,2744,2751,2758,2764,2770,2778,2785,2792],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",42.5,42.59,41.695,-0.62,-1.46,5795365.320572,66051,42.024,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",42.8,42.83,41.81,42.47,0.63,1.51,6196355.474824,65900,42.3406,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":51,"volume":218,"transactions":219,"vwap":220},"2026-10-01",41.57,42.19,41.36,41.84,0.2,5114526.477394,70887,41.7888,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",42.125,42.24,41.44,41.64,-0.44,-1.05,4838785.880524,53404,41.7083,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",43.17,41.47,42.08,-0.2,-0.47,4108783.516729,49499,41.9697,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",41.54,42.96,41.3,42.28,-0.4,-0.94,5968579.417773,68370,42.2372,{"date":254,"open":214,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",42.77,41.19,42.68,1.13,2.72,6981505.700264,76346,42.3948,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":101,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",40.74,41.855,40.45,41.55,1.24,6022973.682074,66674,41.3048,{"date":274,"open":268,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",41.79,40.99,41.04,-1.04,-2.47,5659942.855744,68624,41.176,{"date":284,"open":285,"high":286,"low":287,"close":236,"change":288,"percent_change":93,"volume":289,"transactions":290,"vwap":291},"2026-09-22",42.75,43.195,41.63,0.31,7720530.200004,81011,42.1219,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",41.68,41.78,40.93,41.77,0.79,1.93,6337433.07347,65476,41.5107,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",40.51,41.34,40.49,40.98,0.64,1.59,14082051.058129,69415,40.9801,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",40,41.025,39.87,40.34,1.19,3.04,7970795.060945,86726,40.4975,{"date":326,"open":327,"high":316,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",39.95,38.16,39.15,-0.13,-0.33,7675724.303199,80952,38.9939,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",39.74,39.76,38.65,39.28,-0.24,-0.61,5160079.523845,63617,39.1496,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",38.43,39.88,38.35,39.52,0.28,0.71,6648673.476244,75165,39.3665,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":164,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",39.67,39.01,39.24,1.42,5380319.280924,57961,39.285,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",38.25,39.025,38.1,38.69,0.01,0.03,4610109.22624,57178,38.5469,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":372,"percent_change":373,"volume":383,"transactions":384,"vwap":385},"2026-09-09",37.89,38.82,37.75,38.68,4375887.260443,58874,38.5626,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",39.11,39.32,38.67,-0.95,-2.4,3631958.333458,51815,38.905,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",38.75,39.755,38.7,39.62,0.89,2.3,5467707.299455,62718,39.5299,{"date":408,"open":409,"high":410,"low":328,"close":411,"change":412,"percent_change":288,"volume":413,"transactions":414,"vwap":415},"2026-09-03",38.58,39.05,38.73,0.12,4752106.440285,61580,38.5877,{"date":417,"open":418,"high":410,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",38.62,38.2,38.61,0.93,2.47,4601504.266888,63682,38.6301,{"date":427,"open":370,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",38.47,37.58,37.68,-0.85,-2.21,4343818.032467,53698,37.8577,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",39.14,39.36,38.45,38.53,-1.11,-2.8,4537603.150102,54098,38.6828,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",40.56,39.63,39.64,-0.12,-0.3,3131489.130336,42130,39.8197,{"date":458,"open":459,"high":460,"low":461,"close":338,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",40.52,40.7695,39.69,-0.91,-2.24,3757496.890093,42681,40.0561,{"date":468,"open":469,"high":204,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",41.75,40.66,40.67,-0.15,-0.37,4142835.414614,52495,40.989,{"date":478,"open":479,"high":216,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",41.65,40.42,40.82,0.11,0.27,5808609.570903,64290,40.7738,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",40.91,41.13,40.24,40.71,0.33,0.82,5809295.143027,56382,40.6373,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":58,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",40.6,39.985,40.38,1.23,3969041.005549,50889,40.2755,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",40.86,41,39.835,39.89,-1.53,-3.69,4727849.480235,59325,40.1989,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",42.6,42.735,41.39,41.42,-1.07,-2.52,3621670.43072,50737,41.8183,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",43.01,43.355,42.42,42.49,-0.86,-1.98,4925430.205234,61658,42.6647,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":462,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",44.09,43.245,43.35,-2.06,3564107.090484,51457,43.5593,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":342,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",44.75,45.14,44.101,44.26,-1.36,2903273.643001,47025,44.4559,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":341,"volume":566,"transactions":567,"vwap":568},"2026-08-13",45.84,45.9,44.85,44.87,-0.11,3375437.948652,50668,45.1131,{"date":570,"open":571,"high":572,"low":573,"close":42,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",45.85,45.96,44.57,-0.54,-1.19,2601581.295513,44056,45.0205,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",45.2,45.89,44.97,45.52,0.62,1.38,3079311.899543,45315,45.5552,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",46.29,46.445,44.78,44.9,-2.15,-4.57,5346479.443848,66267,45.1138,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":482,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",46.92,47.27,46.25,47.05,0.23,3463106.464468,47615,46.9362,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",48.42,48.43,46.89,46.94,-1.85,-3.79,4137143.357891,61858,47.3448,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",48.77,49.725,48.62,48.79,0.09,0.18,5161816.625509,64940,48.9937,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",47.9,49.12,47.29,48.7,1.63,3.46,5213599.461074,74314,48.5592,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",46.6,47.34,45.73,47.07,2.1,4.67,7340794.488535,71232,46.8202,{"date":656,"open":657,"high":658,"low":659,"close":583,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",45.35,45.75,44.8,-0.63,-1.38,3735375.507065,51829,45.0853,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",45,45.6725,44.191,45.6,1.22,2.75,3988472.371219,50863,45.2579,{"date":677,"open":667,"high":670,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",44.33,44.38,-1.93,-4.17,4204646.791078,58912,44.7586,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":421,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",45.65,46.745,44.55,46.31,2.05,5244433.767889,63564,45.97,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",46.03,46.96,44.83,45.38,0.3,0.67,7301985.749446,79774,45.3454,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",44.7,46.5,44.475,45.08,0.37,0.83,6191513.971321,71290,45.3807,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",45.5,46.68,44.43,44.71,-2.95,-6.19,11679710.798984,118498,45.1816,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",47.63,48.45,47.221,47.66,-1.03,-2.12,6070933.310501,68927,47.7445,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":17,"volume":746,"transactions":747,"vwap":748},"2026-07-21",48.97,49,47.88,48.69,0.35,4995992.827671,43632,48.646,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",48.5,48.9399,47.93,48.34,0.26,0.54,4976168.790422,57908,48.2545,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",48.75,48.96,47.56,48.080002,-1.35,-2.73,3877800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":629,"percent_change":712,"volume":775,"transactions":9,"vwap":774},"2026-07-16",49.02,50.13,48.81,49.43,5742300,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",47.77,49.48,49.25,1.69,3.55,5611700,{"date":785,"open":786,"high":787,"low":788,"close":764,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":764},"2026-07-14",48.23,48.24,47.17,-0.36,-0.75,5182200,{"date":793,"open":794,"high":763,"low":795,"close":796,"change":78,"percent_change":228,"volume":797,"transactions":9,"vwap":796},"2026-07-13",48.25,47.59,47.92,4847600,{"date":799,"open":773,"high":800,"low":801,"close":614,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":614},"2026-07-10",49.16,48,-0.79,-1.61,4914200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",49.5,49.97,48.71,49.22,0.56,1.15,3773100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",48.36,49.47,47.67,48.66,-0.77,-1.56,5682900,{"date":824,"open":825,"high":826,"low":827,"close":774,"change":661,"percent_change":828,"volume":829,"transactions":9,"vwap":774},"2026-07-07",50.77,51.2,49.080002,-2.72,5275700,{"date":831,"open":33,"high":832,"low":833,"close":834,"change":811,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-06",51.52,50.2,50.81,1.11,6541200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":227,"volume":844,"transactions":9,"vwap":842},"2026-07-02",51.48,51.69,49.61,50.25,-0.22,4563900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":391,"percent_change":617,"volume":851,"transactions":9,"vwap":850},"2026-07-01",52.049999,52.23,50.46,50.47,5010000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",50.99,51.89,50.67,51.42,-0.18,-0.35,5014400,{"date":862,"open":857,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",52.099998,50.98,51.6,-0.31,-0.6,6396100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":858,"percent_change":859,"volume":875,"transactions":9,"vwap":874},"2026-06-26",52,53.13,51.13,51.91,10908200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":812,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-25",51.55,53.09,51.39,52.09,2.26,7781500,{"date":885,"open":842,"high":886,"low":842,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",51.34,50.94,1.53,3.1,11216900,{"date":892,"open":893,"high":833,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",47.89,47.78,49.41,0.84,1.73,6106100,{"date":900,"open":901,"high":841,"low":902,"close":903,"change":25,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-22",47.5,47.23,48.57,1.25,6360500,{"date":907,"open":753,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",48.67,47.71,47.97,1.31,2.81,11291400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":820,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-17",47.42,48.51,46.64,46.66,-1.62,6484300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",47,48.48,46.65,47.43,1.35,2.93,11454600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",47.060001,47.69,45.79,46.080002,0.61,1.34,6768900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",44.99,45.7,44,45.47,1.18,2.66,6520200,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",40.83,44.41,44.29,2.89,6.98,6346400,{"date":958,"open":959,"high":959,"low":308,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",43.040001,41.4,-1.77,-4.1,5444200,{"date":965,"open":966,"high":967,"low":968,"close":234,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":234},"2026-06-09",41.94,43.23,41.02,2.15,5.24,6423400,{"date":973,"open":244,"high":295,"low":974,"close":968,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":968},"2026-06-08",40.9,-0.52,-1.25,5054900,{"date":979,"open":246,"high":23,"low":510,"close":244,"change":607,"percent_change":811,"volume":980,"transactions":9,"vwap":244},"2026-06-05",4886000,{"date":982,"open":287,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",42.3,41.049999,41.31,0.44,1.08,4558700,{"date":990,"open":244,"high":991,"low":481,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",42.16,40.87,-1.47,-3.47,5819000,{"date":997,"open":520,"high":245,"low":998,"close":21,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":21},"2026-06-02",41.98,-0.42,-0.98,4321600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":227,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",42.37,42.88,41.5,42.76,-0.19,5605300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":789,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",43.28,44.12,42.94,42.95,-0.83,5811200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":473,"percent_change":431,"volume":1024,"transactions":9,"vwap":1023},"2026-05-28",43.02,43.94,42.4,43.31,8304100,{"date":1026,"open":1027,"high":1028,"low":1020,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",43.46,44.44,43.68,1.4,3.31,8110800,{"date":1034,"open":224,"high":1035,"low":1036,"close":247,"change":362,"percent_change":1037,"volume":1038,"transactions":9,"vwap":247},"2026-05-26",42.91,41.72,3.48,7115100,{"date":1040,"open":296,"high":306,"low":491,"close":509,"change":1041,"percent_change":217,"volume":1042,"transactions":9,"vwap":509},"2026-05-22",0.08,7028500,{"date":1044,"open":1045,"high":489,"low":1046,"close":1047,"change":987,"percent_change":259,"volume":1048,"transactions":9,"vwap":1047},"2026-05-21",39.080002,38.81,40.78,8050700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",37.67,40.09,37.44,39.7,2.35,6.29,7906900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",37.88,37.98,37.23,37.35,-1.01,-2.63,4766800,{"date":1068,"open":418,"high":359,"low":1069,"close":1070,"change":1071,"percent_change":789,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",38.099998,38.36,-0.14,7500200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1016,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",38.66,38.98,38.17,38.5,-2.11,6383700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":237,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",39.82,40.25,39.099998,39.33,-0.08,4482000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":858,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",39.12,39.72,38.87,39.41,-0.07,4796600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":78,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",39.65,39.78,38.83,39.48,-1.28,5581700,{"date":1106,"open":489,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",41.27,39.92,39.99,-1.32,-3.2,4781000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":985,"change":1087,"percent_change":1008,"volume":1118,"transactions":9,"vwap":985},"2026-05-08",41.82,42.22,40.97,4938800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":522,"change":565,"percent_change":1124,"volume":1125,"transactions":9,"vwap":522},"2026-05-07",41.87,42.39,40.57,-0.27,7481400,{"date":1127,"open":1128,"high":1129,"low":305,"close":1006,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1006},"2026-05-06",41.35,42,1.79,4.51,9236200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":782,"volume":1140,"transactions":9,"vwap":1138},"2026-05-05",38.79,39.84,38.44,39.71,1.36,4694100,{"date":1142,"open":1137,"high":1102,"low":1143,"close":350,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":350},"2026-05-04",37.94,-0.41,-1.06,8246400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":896,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",38,39.97,37.5,38.76,2.22,10101400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",37.8,38.51,37.92,0.7,1.88,5079400,{"date":1164,"open":1165,"high":1060,"low":1166,"close":1167,"change":802,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-29",37.66,36.92,37.22,-2.08,6829100,{"date":1171,"open":1172,"high":441,"low":1173,"close":1174,"change":1008,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",37.96,37.82,38.0099983,-0.5,4596100,{"date":1178,"open":1179,"high":1180,"low":1077,"close":419,"change":976,"percent_change":1181,"volume":1182,"transactions":9,"vwap":419},"2026-04-27",39.39,39.81,-3.17,6089300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-24",38.02,39.55,37.85,39.45,1.7,4.5,9396700,{"date":1193,"open":368,"high":1194,"low":1195,"close":381,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":381},"2026-04-23",39.19,36.85,-1.6,-4.07,16710900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",40.65,40.89,39.060001,39.35,-1.57,-3.84,9518200,{"date":1209,"open":1006,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":596,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",42.02,40.58,40.92,-0.9,4715000,{"date":1216,"open":204,"high":1122,"low":268,"close":1115,"change":1217,"percent_change":545,"volume":1218,"transactions":9,"vwap":1115},"2026-04-20",-0.88,6547200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-17",43.34,44.92,42.55,42.7,2.07,5.09,10387600,{"date":1229,"open":24,"high":1230,"low":1231,"close":1232,"change":524,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",42.38,40.61,40.63,-2.57,6723800,{"date":1236,"open":1237,"high":1022,"low":489,"close":1238,"change":986,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",41.29,41.7,1.07,7219300,{"date":1242,"open":1084,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",42.029999,40.099998,41.26,1.81,4.59,9146700,{"date":1250,"open":1251,"high":1102,"low":419,"close":1188,"change":565,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1188},"2026-04-13",38.71,-0.28,4503200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":920,"volume":1260,"transactions":9,"vwap":1258},"2026-04-10",40.59,39.27,39.56,-0.65,4663600,{"date":1262,"open":327,"high":265,"low":389,"close":1263,"change":1008,"percent_change":238,"volume":1264,"transactions":9,"vwap":1263},"2026-04-09",40.21,5378000,{"date":1266,"open":257,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",43.43,40.080002,40.4,2.53,6.68,12178200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":866,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",37.61,38.14,37.049999,37.87,-0.81,7226700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":43,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",37.43,38.6,37.21,38.18,1.54,4412100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":660,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",36.060001,37.9,35.73,37.6,-1.65,9750800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-01",37.46,38.88,37.17,38.23,0.66,1.76,9651400,{"date":1307,"open":1308,"high":1278,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",36.94,36.11,37.57,1.28,3.53,8644100,{"date":1315,"open":1316,"high":1151,"low":1317,"close":1318,"change":524,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-30",37.37,36.15,36.29,-2.86,6866200,{"date":1322,"open":1093,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",39.23,37.11,37.36,-2.17,-5.49,7164800,{"date":1330,"open":1100,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",40.28,39.0099983,39.53,-0.66,-1.64,5037200,{"date":1338,"open":265,"high":1339,"low":1083,"close":1340,"change":1341,"percent_change":127,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",41.67,40.19,0.36,6658600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":975,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-24",39.6,40.41,39.2,39.83,-1.29,7379800,{"date":1352,"open":1353,"high":1354,"low":1331,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-23",40.85,41.48,40.35,0.94,2.39,8467900,{"date":1360,"open":492,"high":1117,"low":1300,"close":1094,"change":196,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1094},"2026-03-20",-3.57,14030000,{"date":1364,"open":1365,"high":1366,"low":1204,"close":992,"change":1367,"percent_change":781,"volume":1368,"transactions":9,"vwap":992},"2026-03-19",39.42,41.37,0.68,8901500,{"date":1370,"open":308,"high":522,"low":1371,"close":1340,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1340},"2026-03-18",40.02,-0.93,-2.26,10974100,{"date":1376,"open":1377,"high":1378,"low":471,"close":1379,"change":402,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-17",40.88,41.83,41.12,2.21,9829800,{"date":1383,"open":1102,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-03-16",40.23,39.34,1.48,3.82,7977800,{"date":1390,"open":1391,"high":1136,"low":1392,"close":398,"change":87,"percent_change":1341,"volume":1393,"transactions":9,"vwap":398},"2026-03-13",38.96,38.09,10373400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":420,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":420},"2026-03-12",40.5,40.7,38.54,-3.24,-7.74,9838200,{"date":1403,"open":1223,"high":1404,"low":522,"close":24,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":24},"2026-03-11",42.93,-0.97,-2.27,7960500,{"date":1409,"open":1230,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-10",44.61,42.12,42.82,-0.21,-0.49,10990700,{"date":1417,"open":1418,"high":1419,"low":380,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-09",40.69,43.11,43.029999,1.47,3.54,14823200,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-06",43,40.47,41.56,-2.34,-5.33,14084100,{"date":1433,"open":605,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",46.62,43.89,43.9,-3.25,-6.89,15598900,{"date":1441,"open":753,"high":1442,"low":1443,"close":1444,"change":867,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-04",48.39,46.78,47.15,-1.26,7909800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":975,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-03",46.52,48.32,46.02,47.75,-1.08,12373400,{"date":1456,"open":801,"high":771,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-02",46.95,48.27,-0.99,-2.01,10033400,{"date":1463,"open":1464,"high":1465,"low":809,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",50.73,50.91,49.26,-1.67,-3.28,9146300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-26",50.57,51.65,49.98,50.93,1.04,2.08,11230300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":790,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",50.71,50.8,49.4,49.89,-1.48,10176200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":78,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",50.68,51.43,50.17,50.64,-0.26,9321300,{"date":1496,"open":1497,"high":1498,"low":842,"close":1499,"change":575,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",51.87,52.37,50.9,-2.28,8914300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":881,"change":372,"percent_change":1507,"volume":1508,"transactions":9,"vwap":881},"2026-02-20",52.18,52.41,51.3,0.02,7074600,{"date":1510,"open":1511,"high":1512,"low":871,"close":1513,"change":828,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",54.31,54.7,52.080002,-4.96,9750000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":756,"percent_change":180,"volume":1522,"transactions":9,"vwap":1521},"2026-02-18",53.68,54.89,53.15,54.8,13316600,{"date":1524,"open":1525,"high":30,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-17",52.67,52.64,54.26,3.15,6.16,12962200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":352,"percent_change":164,"volume":1537,"transactions":9,"vwap":1536},"2026-02-13",51.080002,51.72,50.21,51.11,9161900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":867,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-12",52.21,52.74,49.8,50.83,-1.17,13189800,{"date":1547,"open":1548,"high":1512,"low":1549,"close":1490,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1490},"2026-02-11",54.24,51.23,-2.64,-4.88,10556400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":353,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-10",53.27,54.55,53.19,54.07,1.33,8464700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1213,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-09",53.82,54.25,53.099998,53.36,-1.66,8403300,{"date":1570,"open":1571,"high":1512,"low":1525,"close":1527,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1527},"2026-02-06",52.85,1.75,3.33,14795400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1087,"percent_change":472,"volume":1581,"transactions":9,"vwap":1580},"2026-02-05",52.53,52.97,51.88,52.51,7803300,{"date":1583,"open":878,"high":1584,"low":1585,"close":1586,"change":1030,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-04",52.77,50.86,52.59,2.73,12376600,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-03",50,51.21,49.93,51.19,1.55,3.12,10884600,{"date":1599,"open":624,"high":1542,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",48.099998,49.64,2.12,4.46,13003200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1000,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",48.54,49.85,47.3,47.52,-2.02,14685000,{"date":1614,"open":1615,"high":636,"low":257,"close":751,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":751},"2026-01-29",43.38,7.64,18.7,34535300,{"date":1620,"open":1621,"high":1210,"low":1622,"close":509,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":509},"2026-01-28",41.89,40.68,-0.48,-1.16,10626300,{"date":1627,"open":1628,"high":192,"low":1629,"close":306,"change":1630,"percent_change":1335,"volume":1631,"transactions":9,"vwap":306},"2026-01-27",42.049999,41.2,-0.69,7890600,{"date":1633,"open":1121,"high":1634,"low":1635,"close":1243,"change":1041,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1243},"2026-01-26",42.41,41.71,0.19,6183500,{"date":1639,"open":204,"high":1640,"low":1641,"close":1642,"change":1414,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-23",42.43,41.76,41.95,-1.15,7012900,{"date":1646,"open":1647,"high":1648,"low":224,"close":1649,"change":1144,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-22",43.12,43.91,42.44,-0.96,10195500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1654,"change":132,"percent_change":835,"volume":1657,"transactions":9,"vwap":1654},"2026-01-21",42.85,43.47,42.35,11975200,{"date":1659,"open":205,"high":1660,"low":23,"close":1230,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1230},"2026-01-20",43.14,-0.74,-1.72,9655100,{"date":1665,"open":1666,"high":1023,"low":1667,"close":1647,"change":1507,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1647},"2026-01-16",43.060001,42.62,0.05,6841900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":164,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",43.0099983,43.41,42.54,43.099998,1.29,7874600,{"date":1679,"open":1647,"high":1680,"low":469,"close":1223,"change":1259,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1223},"2026-01-14",43.72,-1.5,8868400,{"date":1684,"open":1685,"high":721,"low":1686,"close":1687,"change":1259,"percent_change":1485,"volume":1688,"transactions":9,"vwap":1687},"2026-01-13",43.3,42.9,43.2,7418300,{"date":1690,"open":1691,"high":1692,"low":234,"close":1693,"change":1694,"percent_change":1681,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",43.99,44.0099983,43.85,-0.67,8381800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-09",44.2,45.02,43.87,44.52,1.6,3.73,12343400,{"date":1706,"open":1707,"high":1615,"low":1674,"close":1708,"change":352,"percent_change":1303,"volume":1709,"transactions":9,"vwap":1708},"2026-01-08",42.66,42.92,8238400,{"date":1711,"open":1712,"high":1713,"low":1649,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-07",42.58,43.19,42.64,0.16,0.38,10053400,{"date":1719,"open":1720,"high":1687,"low":1721,"close":1722,"change":157,"percent_change":628,"volume":1723,"transactions":9,"vwap":1722},"2026-01-06",42.52,42.15,42.48,7993200,{"date":1725,"open":490,"high":202,"low":1379,"close":1649,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1649},"2026-01-05",1.14,2.76,7849900,{"date":1730,"open":1731,"high":216,"low":1353,"close":246,"change":1732,"percent_change":1095,"volume":1733,"transactions":9,"vwap":246},"2026-01-02",41.51,-0.03,6338700,{"date":1735,"open":306,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-31",41.66,41.22,41.33,0.06,0.15,6352100,{"date":1743,"open":1379,"high":213,"low":968,"close":1107,"change":1740,"percent_change":1341,"volume":1744,"transactions":9,"vwap":1107},"2025-12-30",6535800,{"date":1746,"open":1747,"high":1238,"low":1117,"close":1379,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1379},"2025-12-29",41.18,-0.16,-0.39,4953500,{"date":1752,"open":1753,"high":287,"low":1754,"close":1755,"change":237,"percent_change":1623,"volume":1756,"transactions":9,"vwap":1755},"2025-12-26",41.17,41.11,41.28,5291000,{"date":1758,"open":1354,"high":1759,"low":1760,"close":1354,"change":1087,"percent_change":1008,"volume":1761,"transactions":9,"vwap":1354},"2025-12-24",41.73,41.32,2013300,{"date":1763,"open":1243,"high":1707,"low":522,"close":1428,"change":1764,"percent_change":803,"volume":1765,"transactions":9,"vwap":1428},"2025-12-23",-0.68,8845300,{"date":1767,"open":522,"high":21,"low":1755,"close":224,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":224},"2025-12-22",0.98,2.38,7295900,{"date":1772,"open":974,"high":1128,"low":1418,"close":1245,"change":107,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1245},"2025-12-19",1.3,17197900,{"date":1776,"open":1777,"high":1378,"low":471,"close":1778,"change":1779,"percent_change":342,"volume":1780,"transactions":9,"vwap":1778},"2025-12-18",41.25,40.73,-0.25,10585500,{"date":1782,"open":1783,"high":203,"low":308,"close":308,"change":575,"percent_change":1784,"volume":1785,"transactions":9,"vwap":308},"2025-12-17",42.17,-2.82,12332900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1783,"change":65,"percent_change":987,"volume":1791,"transactions":9,"vwap":1783},"2025-12-16",42.63,43.54,41.92,12565100,{"date":1793,"open":1794,"high":1795,"low":489,"close":1036,"change":164,"percent_change":938,"volume":1796,"transactions":9,"vwap":1036},"2025-12-15",41.61,41.96,18835600,{"date":1798,"open":960,"high":1799,"low":1800,"close":1753,"change":1801,"percent_change":147,"volume":1802,"transactions":9,"vwap":1753},"2025-12-12",42.2,41.09,0.43,20008600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":265,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":265},"2025-12-11",39.93,41.14,39.77,0.91,2.28,22816800,{"date":1812,"open":419,"high":1813,"low":1392,"close":1348,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1348},"2025-12-10",39.85,1.68,4.4,17176500,{"date":1818,"open":1294,"high":400,"low":1819,"close":1820,"change":217,"percent_change":107,"volume":1821,"transactions":9,"vwap":1820},"2025-12-09",37.55,38.15,8837400,{"date":1823,"open":1069,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":755,"volume":1828,"transactions":9,"vwap":1826},"2025-12-08",38.37,37.38,37.95,0.1,12448300,{"date":1830,"open":1831,"high":1077,"low":1831,"close":1187,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1187},"2025-12-05",35.31,2.04,5.7,15212300,{"date":1836,"open":1837,"high":1318,"low":1838,"close":1839,"change":1840,"percent_change":1341,"volume":1841,"transactions":9,"vwap":1839},"2025-12-04",35.65,35.12,35.81,0.13,10861300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":353,"volume":1849,"transactions":9,"vwap":1847},"2025-12-03",35.42,35.77,35.29,35.68,0.25,6539400,{"date":1851,"open":1852,"high":1293,"low":1853,"close":1854,"change":1303,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-02",34.85,34.44,35.43,1.9,7239000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":565,"volume":1864,"transactions":9,"vwap":1862},"2025-12-01",34.53,35.11,34.28,34.77,-0.04,6694000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1779,"percent_change":177,"volume":1871,"transactions":9,"vwap":1870},"2025-11-28",35.049999,35.34,34.78,34.81,2546100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1160,"percent_change":1832,"volume":1878,"transactions":9,"vwap":1877},"2025-11-26",34.36,35.39,34.23,35.060001,4766200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1874,"change":987,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-11-25",33.3,34.73,33.029999,3.25,7179100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":51,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-24",33.02,33.43,32.79,33.28,1.46,6136600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-21",31.52,33.24,31.31,32.8,1.64,5.26,7111200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-20",32.37,32.66,31.15,31.16,-0.76,-2.38,7806000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1863,"percent_change":330,"volume":1918,"transactions":9,"vwap":1917},"2025-11-19",32.35,32.97,31.78,31.92,5614400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":482,"percent_change":745,"volume":1925,"transactions":9,"vwap":1924},"2025-11-18",31.66,32.26,31.53,31.96,7093400,{"date":1927,"open":1899,"high":1928,"low":1929,"close":1930,"change":1405,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-17",32.83,31.57,31.85,-2.96,5773700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":843,"percent_change":1694,"volume":1939,"transactions":9,"vwap":1938},"2025-11-14",32.55,33.080002,32.42,32.82,7673600,{"date":1941,"open":1897,"high":1942,"low":1943,"close":1944,"change":453,"percent_change":1213,"volume":1945,"transactions":9,"vwap":1944},"2025-11-13",33.8,32.87,33.040001,7849200,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":928,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",32.029999,33.48,33.34,4.22,8948800,{"date":1954,"open":1899,"high":1899,"low":1955,"close":1956,"change":1694,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-11",31.79,31.99,-2.05,7650900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1906,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1906},"2025-11-10",32.75,33.58,32.47,0.21,0.65,7819100,{"date":1968,"open":1908,"high":1963,"low":1969,"close":1970,"change":1356,"percent_change":152,"volume":1971,"transactions":9,"vwap":1970},"2025-11-07",30.85,32.45,8647100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":565,"percent_change":859,"volume":1978,"transactions":9,"vwap":1977},"2025-11-06",31.59,31.97,31.049999,31.51,7749500,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":100,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-05",29.8,31.65,31.62,6.57,9061800,{"date":1987,"open":1988,"high":1989,"low":31,"close":1990,"change":1909,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-04",30.030001,30.17,29.67,-2.5,12954900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1840,"percent_change":1801,"volume":1999,"transactions":9,"vwap":1998},"2025-11-03",30.16,30.76,29.75,30.43,8815200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1964,"percent_change":1160,"volume":2006,"transactions":9,"vwap":2005},"2025-10-31",30,30.39,29.92,30.3,8462500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-30",30.49,30.77,30.049999,30.09,-0.57,-1.86,6580200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":661,"volume":2023,"transactions":9,"vwap":2021},"2025-10-29",31.02,31.13,30.46,30.66,-0.43,10919900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1624,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-28",32.15,32.18,31.030001,31.09,-3.6,11384700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1668,"percent_change":1715,"volume":2038,"transactions":9,"vwap":2037},"2025-10-27",32.46,32.74,31.87,32.25,9621300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":164,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-24",32.049999,32.43,31.38,32.2,1.74,15189600,{"date":2048,"open":1938,"high":2049,"low":2018,"close":1982,"change":1079,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1982},"2025-10-23",33.15,-6.25,27807800,{"date":2053,"open":1874,"high":2054,"low":1889,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-22",34.75,33.76,-0.92,-2.65,10576400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1848,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-21",34.12,34.98,34.060001,34.68,0.73,9405000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1808,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-20",33.78,34.67,33.6,34.43,2.71,7636000,{"date":2076,"open":2077,"high":1942,"low":2078,"close":2079,"change":607,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-17",33.23,33.19,33.52,0.69,8264400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1124,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-16",33.67,34.049999,32.84,33.29,-0.8,11017200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":87,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-15",33.75,33.88,33.25,33.56,0.42,7429100,{"date":2099,"open":1896,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-14",33.63,31.42,33.42,1.52,4.76,11028900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":937,"percent_change":100,"volume":2112,"transactions":9,"vwap":2111},"2025-10-13",31.73,32.32,31.56,31.9,4892700,{"date":2114,"open":1930,"high":2115,"low":2116,"close":2117,"change":1749,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-10",32.63,31.059999,31.29,-1.23,7987400,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":820,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-09",33.53,33.73,31.47,31.68,-2.37,10590300,{"date":2129,"open":1906,"high":2130,"low":2131,"close":1970,"change":1739,"percent_change":1636,"volume":2132,"transactions":9,"vwap":1970},"2025-10-08",32.7,32.11,7688800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1008,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-07",32.57,32.76,32.09,32.39,-0.58,8065900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1739,"percent_change":629,"volume":2147,"transactions":9,"vwap":2146},"2025-10-06",32.54,32.71,31.77,32.58,6908500,{"date":2149,"open":1961,"high":2150,"low":2151,"close":2152,"change":1964,"percent_change":1965,"volume":2153,"transactions":9,"vwap":2152},"2025-10-03",33.49,32.51,32.52,9214100,{"date":2155,"open":2156,"high":2146,"low":2157,"close":2158,"change":373,"percent_change":628,"volume":2159,"transactions":9,"vwap":2158},"2025-10-02",32.28,31.84,32.31,7438900,{"date":2161,"open":1956,"high":1935,"low":2162,"close":2156,"change":712,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2156},"2025-10-01",31.81,1.16,8546700,{"date":2166,"open":1928,"high":2167,"low":2010,"close":2168,"change":431,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-30",32.89,31.91,-2.59,10283400,{"date":2172,"open":2136,"high":2173,"low":2174,"close":2136,"change":607,"percent_change":353,"volume":2175,"transactions":9,"vwap":2136},"2025-09-29",33.060001,32.41,9139200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":25,"percent_change":1161,"volume":2182,"transactions":9,"vwap":2181},"2025-09-26",32.14,32.6,32,32.53,6824700,{"date":2184,"open":2185,"high":2185,"low":1921,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-25",32.88,31.93,-1.13,-3.42,9892700,{"date":2191,"open":2192,"high":2193,"low":1915,"close":2173,"change":1252,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2173},"2025-09-24",33.38,33.9,-0.84,8455100,{"date":2197,"open":2037,"high":2198,"low":2199,"close":1950,"change":1476,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1950},"2025-09-23",33.41,32.24,3.22,12691400,{"date":2203,"open":2037,"high":1970,"low":2168,"close":2204,"change":843,"percent_change":1764,"volume":2205,"transactions":9,"vwap":2204},"2025-09-22",32.3,10781200,{"date":2207,"open":2208,"high":1961,"low":2209,"close":2152,"change":1848,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2152},"2025-09-19",32.49,31.98,0.77,22410900,{"date":2213,"open":2044,"high":2214,"low":2215,"close":2216,"change":1740,"percent_change":132,"volume":2217,"transactions":9,"vwap":2216},"2025-09-18",32.4,31.64,32.27,9021300,{"date":2219,"open":2220,"high":2115,"low":2110,"close":2221,"change":164,"percent_change":2045,"volume":2222,"transactions":9,"vwap":2221},"2025-09-17",31.74,32.12,10892500,{"date":2224,"open":1977,"high":2225,"low":2226,"close":1929,"change":87,"percent_change":65,"volume":2227,"transactions":9,"vwap":1929},"2025-09-16",31.71,30.71,8161900,{"date":2229,"open":2230,"high":1955,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-15",31.76,31.19,31.43,-0.23,-0.73,8911000,{"date":2237,"open":2036,"high":2034,"low":2238,"close":1921,"change":2239,"percent_change":1008,"volume":2240,"transactions":9,"vwap":1921},"2025-09-12",31.54,-0.06,10397700,{"date":2242,"open":2243,"high":2157,"low":2244,"close":2245,"change":937,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-11",31.35,30.6,31.72,1.96,11511900,{"date":2249,"open":2250,"high":2232,"low":2251,"close":2252,"change":412,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-10",30.81,30.58,31.11,0.39,7513600,{"date":2256,"open":2257,"high":2125,"low":2258,"close":2259,"change":72,"percent_change":1406,"volume":2260,"transactions":9,"vwap":2259},"2025-09-09",31.61,30.64,30.99,6896100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2225,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2225},"2025-09-08",31.27,31.86,31.2,0.32,1.02,9332500,{"date":2270,"open":2271,"high":2264,"low":2259,"close":2272,"change":483,"percent_change":137,"volume":2273,"transactions":9,"vwap":2272},"2025-09-05",31.23,31.39,8027900,{"date":2275,"open":1905,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-04",32.68,30.9,31.12,-1.21,-3.74,10494900,{"date":2283,"open":2284,"high":2285,"low":2221,"close":2286,"change":1041,"percent_change":1848,"volume":2287,"transactions":9,"vwap":2286},"2025-09-03",32.16,33.35,32.33,4369700,{"date":2289,"open":2109,"high":2290,"low":2225,"close":2037,"change":1259,"percent_change":536,"volume":2291,"transactions":9,"vwap":2037},"2025-09-02",32.94,7200600,{"date":2293,"open":1888,"high":2294,"low":2115,"close":2295,"change":1087,"percent_change":341,"volume":2296,"transactions":9,"vwap":2295},"2025-08-29",33.07,32.9,3666000,{"date":2298,"open":2285,"high":2285,"low":1935,"close":2299,"change":1413,"percent_change":660,"volume":2300,"transactions":9,"vwap":2299},"2025-08-28",32.98,5208300,{"date":2302,"open":2303,"high":2304,"low":1883,"close":2078,"change":1413,"percent_change":660,"volume":2305,"transactions":9,"vwap":2078},"2025-08-27",33.37,33.64,5190100,{"date":2307,"open":2181,"high":2308,"low":2208,"close":2309,"change":2310,"percent_change":2073,"volume":2311,"transactions":9,"vwap":2309},"2025-08-26",33.51,33.4,0.88,8181800,{"date":2313,"open":1937,"high":1890,"low":1937,"close":2152,"change":1779,"percent_change":1909,"volume":2314,"transactions":9,"vwap":2152},"2025-08-25",7783200,{"date":2316,"open":2317,"high":1943,"low":2317,"close":2318,"change":1189,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-22",31.22,32.77,5.47,8447700,{"date":2322,"open":2323,"high":2252,"low":2324,"close":2325,"change":565,"percent_change":859,"volume":2326,"transactions":9,"vwap":2325},"2025-08-21",31,30.55,31.07,4871900,{"date":2328,"open":2271,"high":1921,"low":2329,"close":2330,"change":1144,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-20",31.1,31.18,-1.3,5368800,{"date":2334,"open":2243,"high":2245,"low":2317,"close":1974,"change":352,"percent_change":402,"volume":2335,"transactions":9,"vwap":1974},"2025-08-19",5219600,{"date":2337,"open":2338,"high":2101,"low":2018,"close":1898,"change":1008,"percent_change":867,"volume":2339,"transactions":9,"vwap":1898},"2025-08-18",31.34,8090700,{"date":2341,"open":2342,"high":2145,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-15",30.87,30.75,31.5,0.8,2.61,7885000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1124,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-14",30.52,30.82,30.22,30.7,-0.87,5812700,{"date":2357,"open":2358,"high":1907,"low":2359,"close":2360,"change":1848,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-13",30.63,30.4,30.97,0.81,7877000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-12",29.38,30.88,29.33,30.72,1.66,5.71,12196500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-11",29.6,29.93,28.98,29.059999,-0.56,-1.89,7961200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1739,"percent_change":217,"volume":2387,"transactions":9,"vwap":2386},"2025-08-08",29.94,30.01,29.5,29.62,7086000,{"date":2389,"open":2375,"high":2390,"low":2391,"close":2392,"change":472,"percent_change":1175,"volume":2393,"transactions":9,"vwap":2392},"2025-08-07",30.07,29.36,29.56,6313300,{"date":2395,"open":2375,"high":2396,"low":2392,"close":2397,"change":1413,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-06",30.24,29.71,-0.7,8836000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2004,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2004},"2025-08-05",29.85,30.23,29.54,0.17,0.57,9324500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":1997,"change":2413,"percent_change":117,"volume":2414,"transactions":9,"vwap":1997},"2025-08-04",29.98,30.18,29.61,-0.05,7020300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1981,"change":2187,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1981},"2025-08-01",30.28,30.31,29.34,-3.65,12572500,{"date":2423,"open":2424,"high":2117,"low":2425,"close":2426,"change":94,"percent_change":17,"volume":2427,"transactions":9,"vwap":2426},"2025-07-31",30.5,30.37,30.93,13500800,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2226,"change":1749,"percent_change":976,"volume":2432,"transactions":9,"vwap":2226},"2025-07-30",31.36,30.45,11884200,{"date":2434,"open":2435,"high":2086,"low":2029,"close":2329,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2329},"2025-07-29",32.65,-1.42,-4.37,13281700,{"date":2440,"open":2441,"high":2173,"low":2221,"close":2152,"change":1630,"percent_change":1168,"volume":2442,"transactions":9,"vwap":2152},"2025-07-28",33,15894400,{"date":2444,"open":2285,"high":2445,"low":2446,"close":2447,"change":2413,"percent_change":472,"volume":2448,"transactions":9,"vwap":2447},"2025-07-25",33.39,32.62,33.21,16999800,{"date":2450,"open":2451,"high":2452,"low":2214,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-24",36.099998,36.25,33.26,-4.18,-11.16,44107100,{"date":2458,"open":1819,"high":1187,"low":1063,"close":1053,"change":483,"percent_change":2065,"volume":2459,"transactions":9,"vwap":1053},"2025-07-23",12692500,{"date":2461,"open":1195,"high":2462,"low":1195,"close":1301,"change":288,"percent_change":896,"volume":2463,"transactions":9,"vwap":1301},"2025-07-22",37.42,10725300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":745,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-21",36.6,37.28,36.56,36.86,0.96,9188800,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":157,"percent_change":482,"volume":2478,"transactions":9,"vwap":2477},"2025-07-18",36.65,36.76,36.18,36.51,8191300,{"date":2480,"open":2481,"high":1172,"low":2482,"close":2483,"change":249,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-17",37.63,36.3,36.47,-2.51,15297200,{"date":2487,"open":2488,"high":1294,"low":2489,"close":2490,"change":352,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-16",37.39,36.77,37.41,0.75,8705800,{"date":2494,"open":1825,"high":1051,"low":1277,"close":2495,"change":2013,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-15",37.13,-1.51,9849600,{"date":2499,"open":2500,"high":2501,"low":2495,"close":2502,"change":2406,"percent_change":1287,"volume":2503,"transactions":9,"vwap":2502},"2025-07-14",37.2,37.74,37.7,10601000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2495,"change":843,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2495},"2025-07-11",37.29,37.51,36.83,-0.59,10378100,{"date":2512,"open":2513,"high":1187,"low":2514,"close":1063,"change":912,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1063},"2025-07-10",35.55,35.28,8.14,23739200,{"date":2518,"open":2519,"high":2520,"low":2061,"close":2521,"change":811,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-09",34.32,34.83,34.54,1.65,9786300,{"date":2525,"open":2063,"high":2526,"low":2527,"close":2528,"change":2405,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-07-08",34.48,33.83,33.98,0.5,7706500,{"date":2532,"open":2533,"high":2534,"low":2453,"close":2535,"change":1124,"percent_change":802,"volume":2536,"transactions":9,"vwap":2535},"2025-07-07",34,34.45,33.81,8574800,{"date":2538,"open":2533,"high":2539,"low":2540,"close":2541,"change":628,"percent_change":755,"volume":2542,"transactions":9,"vwap":2541},"2025-07-03",34.24,33.86,34.080002,3733400,{"date":2544,"open":2545,"high":2546,"low":2309,"close":2547,"change":43,"percent_change":2045,"volume":2548,"transactions":9,"vwap":2547},"2025-07-02",33.71,34.099998,33.99,9172200,{"date":2550,"open":2551,"high":2095,"low":2027,"close":2198,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2198},"2025-07-01",32.21,0.97,2.99,15871600,{"date":2556,"open":2214,"high":2151,"low":1948,"close":2557,"change":352,"percent_change":137,"volume":2558,"transactions":9,"vwap":2557},"2025-06-30",32.44,9701000,{"date":2560,"open":2561,"high":1937,"low":2562,"close":2284,"change":309,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2284},"2025-06-27",31.75,31.46,2.03,21619300,{"date":2566,"open":2344,"high":2567,"low":2101,"close":1896,"change":629,"percent_change":2406,"volume":2568,"transactions":9,"vwap":1896},"2025-06-26",31.69,6318900,{"date":2570,"open":1975,"high":2571,"low":2271,"close":2338,"change":975,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2338},"2025-06-25",32.02,-1.63,7059800,{"date":2575,"open":1937,"high":2576,"low":2245,"close":2264,"change":2577,"percent_change":2239,"volume":2578,"transactions":9,"vwap":2264},"2025-06-24",32.69,-0.02,10884400,{"date":2580,"open":2117,"high":2137,"low":2368,"close":2581,"change":58,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-23",31.88,1.56,10929000,{"date":2585,"open":2586,"high":1916,"low":2587,"close":2272,"change":607,"percent_change":93,"volume":2588,"transactions":9,"vwap":2272},"2025-06-20",31.3,31.14,17650900,{"date":2590,"open":2591,"high":2592,"low":2593,"close":1908,"change":1252,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1908},"2025-06-18",31.32,31.63,30.92,-0.89,8961500,{"date":2597,"open":2598,"high":2209,"low":1908,"close":2599,"change":1909,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-17",31.7,31.44,-2.36,12669000,{"date":2603,"open":1948,"high":2276,"low":2264,"close":2044,"change":132,"percent_change":1386,"volume":2604,"transactions":9,"vwap":2044},"2025-06-16",10310300,{"date":2606,"open":1921,"high":1970,"low":2607,"close":2108,"change":431,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2108},"2025-06-13",31.4,-2.61,12160600,{"date":2611,"open":2612,"high":2613,"low":2174,"close":2146,"change":462,"percent_change":828,"volume":2614,"transactions":9,"vwap":2146},"2025-06-12",32.99,33.17,10415800,{"date":2616,"open":2534,"high":2617,"low":1897,"close":2150,"change":2354,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2150},"2025-06-11",34.58,-2.53,11325800,{"date":2621,"open":2622,"high":2623,"low":2079,"close":1874,"change":298,"percent_change":1055,"volume":2624,"transactions":9,"vwap":1874},"2025-06-10",33.62,34.62,10755400,{"date":2626,"open":2084,"high":2627,"low":2628,"close":2629,"change":628,"percent_change":483,"volume":2630,"transactions":9,"vwap":2629},"2025-06-09",33.82,33.16,33.57,9748100,{"date":2632,"open":1915,"high":2122,"low":2086,"close":1949,"change":2267,"percent_change":2633,"volume":2634,"transactions":9,"vwap":1949},"2025-06-06",3.14,9190600,{"date":2636,"open":2637,"high":2638,"low":2027,"close":2034,"change":1636,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2034},"2025-06-05",32.19,32.91,0.59,10255100,{"date":2642,"open":2557,"high":2144,"low":2643,"close":2216,"change":331,"percent_change":1064,"volume":2644,"transactions":9,"vwap":2216},"2025-06-04",32.17,9864300,{"date":2646,"open":2647,"high":2648,"low":1963,"close":2179,"change":78,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2179},"2025-06-03",32.95,32.96,-1.54,11261000,{"date":2652,"open":2653,"high":2071,"low":1928,"close":2654,"change":1124,"percent_change":1279,"volume":2655,"transactions":9,"vwap":2654},"2025-06-02",33.45,33.11,13046200,{"date":2657,"open":2658,"high":2622,"low":1936,"close":2192,"change":331,"percent_change":1000,"volume":2659,"transactions":9,"vwap":2192},"2025-05-30",33.33,19814600,{"date":2661,"open":2071,"high":2662,"low":2663,"close":2545,"change":494,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2545},"2025-05-29",34.33,33.44,2.49,13344400,{"date":2667,"open":1943,"high":1897,"low":2668,"close":2167,"change":607,"percent_change":1160,"volume":2669,"transactions":9,"vwap":2167},"2025-05-28",32.59,12112800,{"date":2671,"open":2124,"high":2136,"low":2599,"close":1906,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1906},"2025-05-27",1.71,5.53,13846200,{"date":2676,"open":2251,"high":2677,"low":2424,"close":2678,"change":1493,"percent_change":1016,"volume":2679,"transactions":9,"vwap":2678},"2025-05-23",31.21,30.95,9083300,{"date":2681,"open":2682,"high":2157,"low":2683,"close":2677,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2677},"2025-05-22",31.67,30.32,-0.55,-1.73,17704200,{"date":2688,"open":2637,"high":1935,"low":2689,"close":2230,"change":1661,"percent_change":1500,"volume":2690,"transactions":9,"vwap":2230},"2025-05-21",31.48,9982100,{"date":2692,"open":2179,"high":2167,"low":2109,"close":2693,"change":2694,"percent_change":1252,"volume":2695,"transactions":9,"vwap":2693},"2025-05-20",32.5,-0.09,7045000,{"date":2697,"open":2698,"high":1943,"low":2209,"close":2668,"change":1087,"percent_change":341,"volume":2699,"transactions":9,"vwap":2668},"2025-05-19",32.38,10637900,{"date":2701,"open":1924,"high":2702,"low":2703,"close":2704,"change":494,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-05-16",32.81,31.8,32.67,2.57,10105500,{"date":2708,"open":2238,"high":1948,"low":1898,"close":1930,"change":132,"percent_change":2709,"volume":2710,"transactions":9,"vwap":1930},"2025-05-15",1.5,8258800,{"date":2712,"open":2263,"high":2181,"low":2325,"close":2043,"change":628,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2043},"2025-05-14",0.29,14419900,{"date":2716,"open":2717,"high":2225,"low":2677,"close":2117,"change":1507,"percent_change":1739,"volume":2718,"transactions":9,"vwap":2117},"2025-05-13",31.45,11198900,{"date":2720,"open":2180,"high":2721,"low":2722,"close":2263,"change":628,"percent_change":2713,"volume":2723,"transactions":9,"vwap":2263},"2025-05-12",32.78,31.08,12506900,{"date":2725,"open":2726,"high":2717,"low":2727,"close":2330,"change":482,"percent_change":745,"volume":2728,"transactions":9,"vwap":2330},"2025-05-09",31.25,31.01,7154100,{"date":2730,"open":2258,"high":2562,"low":2350,"close":2325,"change":298,"percent_change":2346,"volume":2731,"transactions":9,"vwap":2325},"2025-05-08",8522500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2417,"change":986,"percent_change":1421,"volume":2737,"transactions":9,"vwap":2417},"2025-05-07",29.83,30.57,29.77,8138300,{"date":2739,"open":2740,"high":2411,"low":2741,"close":2742,"change":341,"percent_change":2088,"volume":2743,"transactions":9,"vwap":2742},"2025-05-06",29.7,29.57,29.84,9472100,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":607,"percent_change":2210,"volume":2750,"transactions":9,"vwap":2749},"2025-05-05",29.65,30.59,29.63,30.08,11880600,{"date":2752,"open":2753,"high":2011,"low":2754,"close":2402,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2402},"2025-05-02",29.21,28.79,1.27,4.44,13782100,{"date":2759,"open":2760,"high":2376,"low":2761,"close":2762,"change":585,"percent_change":1153,"volume":2763,"transactions":9,"vwap":2762},"2025-05-01",28.18,28.14,28.58,15584000,{"date":2765,"open":2766,"high":2760,"low":2767,"close":2768,"change":1160,"percent_change":2705,"volume":2769,"transactions":9,"vwap":2768},"2025-04-30",27,26.61,27.96,15887100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":937,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-29",26.57,27.4,26.5,27.26,2.29,26757500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1715,"percent_change":25,"volume":2784,"transactions":9,"vwap":2783},"2025-04-28",26.48,27.41,26.26,26.65,14991400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":373,"percent_change":482,"volume":2791,"transactions":9,"vwap":2790},"2025-04-25",26.38,26.59,25.89,26.49,10540100,{"date":187,"open":2793,"high":2794,"low":183,"close":2795,"change":1246,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},24.65,26.69,26.46,7.34,22090000]