[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MUR":3,"homepage-market-summary":35,"stock-historical-MUR":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MUR","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},"Murphy Oil Corp.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Murphy Oil Corp is an oil and gas exploration and production company, with both onshore and offshore operations and properties. It operates in two geographic reportable segments the United States and Canada. It generates the majority of its revenue form the United States. The company also generates revenue from sales of oil and natural gas production activities.","813","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.7047,1.4,"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},37.79,38.19,38.51,37.68,38.39,-0.6,-1.56,1199452.083215,19754,38.0233,43.34,26.49,2089405.6479697411,67.1,10961,{"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},20.16,2233002,815045817.640405,81.42,"2025-04-24",[189,190,200,210,220,230,241,252,263,274,285,296,307,317,326,334,345,355,365,376,386,396,407,417,424,435,446,456,466,477,488,498,509,519,528,539,549,560,570,580,590,600,610,619,629,639,650,661,672,682,693,701,712,723,734,744,753,761,768,775,782,790,797,805,813,822,830,837,845,853,861,868,874,881,889,896,903,909,917,924,931,939,947,955,963,972,981,988,995,1003,1007,1012,1020,1027,1032,1038,1046,1055,1063,1070,1076,1083,1089,1094,1099,1107,1115,1122,1130,1137,1145,1152,1160,1167,1174,1179,1185,1191,1197,1203,1210,1216,1221,1229,1236,1243,1250,1256,1262,1269,1276,1283,1291,1299,1308,1314,1321,1328,1333,1339,1346,1354,1362,1369,1375,1383,1390,1397,1405,1412,1419,1425,1430,1437,1443,1451,1459,1466,1471,1477,1484,1493,1500,1507,1513,1520,1525,1531,1540,1548,1555,1563,1572,1580,1589,1597,1604,1608,1616,1622,1631,1638,1646,1650,1659,1664,1669,1677,1684,1691,1697,1706,1714,1721,1727,1735,1743,1749,1756,1761,1768,1772,1780,1785,1789,1797,1805,1809,1815,1820,1826,1831,1835,1840,1844,1849,1853,1859,1866,1874,1881,1888,1896,1905,1911,1919,1924,1932,1940,1948,1955,1963,1971,1978,1985,1991,1999,2005,2012,2020,2028,2034,2040,2047,2055,2061,2068,2075,2082,2088,2095,2102,2109,2116,2124,2132,2139,2147,2153,2159,2165,2171,2179,2185,2193,2201,2207,2215,2224,2231,2239,2246,2253,2261,2267,2272,2280,2287,2292,2300,2309,2317,2325,2334,2340,2347,2352,2359,2368,2375,2384,2390,2397,2404,2411,2418,2423,2432,2440,2447,2451,2458,2465,2469,2476,2483,2488,2494,2499,2506,2514,2522,2529,2536,2542,2548,2555,2561,2567,2575,2582,2588,2595,2602,2609,2618,2624,2629,2634,2642,2649,2655,2661,2666,2672,2679,2686,2691,2699,2707,2714,2722,2729,2737,2744,2751,2759,2766,2772,2778,2784,2791,2795,2801,2808,2815,2820,2826,2831,2839,2845,2850,2856,2864,2870],{"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",37.71,38.945,37.161,0.73,1.94,1789282.921084,26588,38.4409,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":101,"volume":207,"transactions":208,"vwap":209},"2026-10-02",36.82,37.94,36.4822,37.66,0.19,1134772.68548,20403,37.6595,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":65,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",36.86,38.02,36.5559,37.47,1.22,2050894.825875,35948,37.5228,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":152,"volume":227,"transactions":228,"vwap":229},"2026-09-30",36.13,37.17,36.03,37.02,1.07,1803723.673013,25220,36.8972,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",35.85,36.31,35.6957,35.95,-0.7,-1.91,1716235.67264,28992,36.0089,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",37.08,37.12,36.335,36.65,0.32,0.88,1501105.327401,26638,36.6614,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",36.72,36.85,35.83,36.33,-1.05,-2.81,1572131.014911,24444,36.2991,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",36.77,37.62,36.248,37.38,1.17,3.23,1789504.464599,27226,37.2551,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",35.78,36.7,35.31,36.21,0.83,2.35,1191585.450118,22876,36.266,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",35.51,36.23,35.26,35.38,-0.8,-2.21,1224945.783563,22367,35.6005,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",36.88,36.915,35.89,36.18,-1.21,-3.24,1412117.2401,26493,36.2702,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":291,"volume":314,"transactions":315,"vwap":316},"2026-09-18",37.64,37.975,37.0919,37.39,-0.3,4271993.942997,22442,37.4445,{"date":318,"open":319,"high":24,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",37.5,37.69,-0.5,-1.31,1205255.720204,23795,37.7925,{"date":327,"open":328,"high":329,"low":330,"close":21,"change":292,"percent_change":331,"volume":332,"transactions":333,"vwap":22},"2026-09-16",39.29,39.525,37.99,-5.47,2132684.621342,31714,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",38.77,40.69445,38.64,40.4,2.2,5.76,1865888.682641,24266,40.2202,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":313,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",39.31,39.4553,38.07,38.2,-0.78,1568185.508193,28642,38.5543,{"date":356,"open":357,"high":358,"low":330,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",38.35,38.65,38.5,-0.33,-0.85,1471864.937309,25240,38.4121,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",39.145,39.37,37.75,38.83,0.37,0.96,1990421.702212,30010,38.8024,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":248,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",38.13,38.7,38.025,38.46,2.34,1579845.709419,26328,38.3525,{"date":387,"open":268,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",38.305,37.235,37.58,1.14,3.13,1554796.403237,25754,37.6748,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",37.09,37.201,36.15,36.44,-0.88,-2.36,1514208.907818,23271,36.5292,{"date":408,"open":320,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",37.935,37.055,37.32,-0.37,-0.98,1178269.393472,21591,37.3628,{"date":418,"open":255,"high":380,"low":419,"close":320,"change":420,"percent_change":112,"volume":421,"transactions":422,"vwap":423},"2026-09-02",36.55,0.09,1366904.982696,23720,37.7224,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",37.23,37.6257,36.73,37.6,1.18,3.24,1241696.242283,19753,37.3936,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",36.76,36.93,35.625,36.42,0.79,2.22,1547638.484763,19425,36.2466,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",36.17,35.205,35.63,-0.32,-0.89,1122757.51725,19475,35.5642,{"date":457,"open":458,"high":459,"low":460,"close":235,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",34.79,36.24,34.4,1.26,3.63,1445833.507267,21585,35.7084,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",34.1,35.165,33.79,34.69,0.07,0.2,890880.866979,18597,34.7215,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",35,35.53,34.6,34.62,-1.38,-3.83,1296317.700155,23214,34.8733,{"date":489,"open":244,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",37.3999,35.58,36,-1.41,-3.77,1348761.874071,25482,36.0359,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",38.34,38.5392,37.35,37.41,-0.87,-2.27,1430297.616027,22821,37.5734,{"date":510,"open":511,"high":512,"low":502,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",37.425,38.655,38.28,1.41,3.82,2429705.017186,34712,38.1944,{"date":520,"open":491,"high":521,"low":480,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",36.9,36.87,1.69,4.8,2428794.110318,33125,36.4858,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",35.65,35.75,34.82,35.18,0.36,1.03,1382481.531932,23563,35.1029,{"date":540,"open":541,"high":542,"low":543,"close":532,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",34.31,34.91,33.91,0.25,0.72,2297173.282367,34159,34.5364,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",34.77,35.22,34.435,34.57,-0.22,-0.63,1898102.435739,29150,34.7202,{"date":561,"open":562,"high":563,"low":564,"close":458,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",34.55,34.95,34.3594,-0.47,-1.33,1296768.518635,20474,34.7016,{"date":571,"open":572,"high":573,"low":574,"close":289,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",35.27,35.77,35.14,-0.46,-1.29,1749627.564647,21333,35.2949,{"date":581,"open":582,"high":400,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",35.32,34.66,35.72,0.23,0.65,1645021.983289,27763,35.7373,{"date":591,"open":592,"high":531,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",34.2,33.975,35.49,2.12,6.35,1787150.081787,28394,35.3899,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":180,"volume":607,"transactions":608,"vwap":609},"2026-08-07",32.69,34.33,32.54,33.37,0.33,2228372.709454,37847,33.5561,{"date":611,"open":468,"high":458,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",32.7,33.04,-3,-8.32,4083707.710994,62675,33.2665,{"date":620,"open":621,"high":622,"low":492,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",38.31,38.55,36.04,-2.34,-6.1,2355615.335746,42283,36.7475,{"date":630,"open":369,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",38.42,37.0101,38.38,-0.35,-0.9,1385162.528239,25193,38.1528,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",38.33,39.47,38.11,38.73,-1.01,-2.54,1792342.795905,27735,38.735,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",38.47,39.79,37.95,39.74,1.53,4,1784217.450584,27318,39.28,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",37.9,38.545,37.56,38.21,-0.48,-1.24,1201806.922406,24750,38.1108,{"date":673,"open":654,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",38.78,37.845,38.69,2.05,5.59,1355311.282067,26309,38.49,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",37.86,38.05,36.2275,36.64,-0.86,-2.29,1239954.791606,24211,36.7833,{"date":694,"open":192,"high":695,"low":312,"close":319,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",38.54,-1.45,-3.72,1354971.013998,21724,37.7923,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",39.19,39.77,38.74,38.95,-0.45,-1.14,1060093.203182,22361,39.0575,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",39.73,40.21,39.195,39.4,0.64,1.65,1601882.16095,25198,39.5574,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",37.91,38.8,37.83,38.76,1.46,3.91,1295370.845209,22190,38.4891,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":132,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",36.905,37.49,36.845,37.3,1.28,1474104.169605,24118,37.214,{"date":745,"open":746,"high":747,"low":623,"close":748,"change":749,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",36.45,37.15,36.83,0,1730112.732226,26475,36.8749,{"date":754,"open":755,"high":756,"low":757,"close":748,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-07-17",36.3,37.07,35.96,1.36,3.83,1444200,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":280,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-16",34.26,35.64,35.47,2.4,1552400,{"date":769,"open":532,"high":770,"low":771,"close":772,"change":360,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-15",35.12,34.25,34.64,-0.94,1633700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":472,"percent_change":473,"volume":781,"transactions":9,"vwap":780},"2026-07-14",35.049999,35.5,34.38,34.97,1388000,{"date":783,"open":784,"high":785,"low":771,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",34.68,35.45,34.9,1.15,3.41,2561900,{"date":791,"open":792,"high":793,"low":794,"close":792,"change":87,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-07-10",33.75,34.099998,33.31,0.42,896600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":413,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-09",33.99,34.37,33.32,33.61,-2.83,1237100,{"date":806,"open":807,"high":551,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",33.85,33.4,34.59,1.71,5.2,1691200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",32.16,33.19,32.049999,32.88,1.16,3.66,1225200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":321,"volume":829,"transactions":9,"vwap":827},"2026-07-06",32.060001,32.080002,31.47,31.72,-0.16,1513000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":371,"percent_change":269,"volume":836,"transactions":9,"vwap":835},"2026-07-02",32.07,32.58,31.49,31.88,1670500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":258,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",32.52,33.14,31.48,31.51,-3.22,1969700,{"date":846,"open":847,"high":800,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",33.95,32.47,32.56,-1.34,-3.95,2471700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":72,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",34.46,34.83,33.63,33.9,-2.08,1667000,{"date":862,"open":574,"high":863,"low":864,"close":482,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":482},"2026-06-26",35.48,34.12,-0.77,-2.18,3933500,{"date":869,"open":772,"high":778,"low":772,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",35.39,0.21,0.6,1158900,{"date":875,"open":876,"high":877,"low":554,"close":533,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":533},"2026-06-24",34.87,36.029999,-0.84,-2.33,2941900,{"date":882,"open":479,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",36.46,34.58,36.02,1.6,4.65,4118500,{"date":890,"open":554,"high":786,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",34.09,34.42,0.13,0.38,1814900,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":413,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",34.8,33.74,34.29,-2.78,2967200,{"date":904,"open":480,"high":905,"low":780,"close":572,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":572},"2026-06-17",36.049999,-0.43,-1.2,2023200,{"date":910,"open":584,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",36.2,35.52,35.7,-0.75,-2.06,1515500,{"date":918,"open":687,"high":919,"low":920,"close":746,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":746},"2026-06-15",37.22,36.2046,-2.39,-6.15,2104712,{"date":925,"open":663,"high":926,"low":684,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",39.33,38.84,0.35,0.91,1364800,{"date":932,"open":933,"high":934,"low":935,"close":681,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":681},"2026-06-11",40.53,40.65,38.3,-1.35,-3.39,1349200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":392,"volume":946,"transactions":9,"vwap":944},"2026-06-10",39.21,40.68,39.060001,39.84,1.21,1822900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":483,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-09",39.55,39.95,37.97,38.63,-3.45,2020400,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",39.16,40.44,40.0099983,1.34,3.47,2039400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",40,40.049999,38.45,38.67,-1.3,-3.25,1761600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",39.56,40.57,39.14,39.97,0.8,2.04,2286300,{"date":982,"open":983,"high":984,"low":203,"close":985,"change":945,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",38.25,39.63,39.17,3.19,1868200,{"date":989,"open":756,"high":990,"low":991,"close":992,"change":586,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",38.09,37.060001,37.96,1.74,1737900,{"date":996,"open":997,"high":998,"low":265,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",37,37.73,37.31,1.12,3.09,1483700,{"date":1004,"open":905,"high":401,"low":778,"close":1005,"change":749,"percent_change":749,"volume":1006,"transactions":9,"vwap":1005},"2026-05-29",36.19,1890800,{"date":1008,"open":459,"high":755,"low":765,"close":1005,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1005},"2026-05-28",0.54,1.51,1302600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":530,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":530},"2026-05-27",35.61,36.09,35.19,-0.83,-2.28,1512100,{"date":1021,"open":268,"high":1022,"low":746,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",37.93,36.48,-1.52,-4,1603200,{"date":1028,"open":503,"high":513,"low":502,"close":1029,"change":585,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",38,0.61,1227400,{"date":1033,"open":1034,"high":944,"low":756,"close":1035,"change":302,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",39.76,37.77,-3.1,2306500,{"date":1039,"open":1040,"high":1041,"low":379,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",40.5,40.99,38.98,-1.36,-3.37,1699600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",40.8,40.84,39.83,40.34,-0.1,-0.25,1215500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":958,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":958},"2026-05-18",39.98,40.74,39.3,-0.2,-0.49,1565400,{"date":1064,"open":1065,"high":934,"low":1066,"close":1067,"change":523,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",39.58,39.09,40.64,4.34,1263300,{"date":1071,"open":935,"high":1072,"low":1073,"close":706,"change":58,"percent_change":1074,"volume":1075,"transactions":9,"vwap":706},"2026-05-14",39.049999,38.14,1.27,879400,{"date":1077,"open":705,"high":1078,"low":1079,"close":381,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":381},"2026-05-13",38.9,37.84,-0.24,-0.62,1689100,{"date":1084,"open":983,"high":1085,"low":390,"close":379,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":379},"2026-05-12",38.75,1.08,2.87,1440500,{"date":1090,"open":23,"high":1091,"low":244,"close":266,"change":718,"percent_change":1092,"volume":1093,"transactions":9,"vwap":266},"2026-05-11",38.049999,1.73,2302300,{"date":1095,"open":1096,"high":1096,"low":748,"close":1097,"change":576,"percent_change":1044,"volume":1098,"transactions":9,"vwap":1097},"2026-05-08",38.22,36.98,2427000,{"date":1100,"open":1101,"high":1102,"low":400,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",36.99,38.71,38.27,-0.66,-1.7,2801800,{"date":1108,"open":1109,"high":1110,"low":927,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",39.59,40.36,38.93,-2.74,-6.58,3407700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":667,"percent_change":708,"volume":1121,"transactions":9,"vwap":1120},"2026-05-05",41.52,42.41,41.13,41.67,1544100,{"date":1123,"open":1124,"high":1125,"low":339,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",40.95,42.17,42.15,1.42,3.49,1604000,{"date":1131,"open":1132,"high":1132,"low":1065,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-01",41.38,40.73,-1.03,-2.47,1439000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":117,"volume":1144,"transactions":9,"vwap":1142},"2026-04-30",40.88,41.89,40.38,41.76,-0.07,1307700,{"date":1146,"open":1147,"high":1140,"low":1110,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",40.85,41.83,1.8,4.5,1511700,{"date":1153,"open":1154,"high":933,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",40.39,39.69,40.029999,0.67,1.7,824200,{"date":1161,"open":1162,"high":1163,"low":1072,"close":1164,"change":534,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",39.44,39.8,39.36,0.92,1127200,{"date":1168,"open":1169,"high":949,"low":676,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",39.25,39,-0.56,-1.42,1057300,{"date":1175,"open":1111,"high":1176,"low":705,"close":974,"change":978,"percent_change":1177,"volume":1178,"transactions":9,"vwap":974},"2026-04-23",39.9,2.06,1842000,{"date":1180,"open":1181,"high":336,"low":213,"close":728,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":728},"2026-04-22",38.37,0.7,1.84,1457200,{"date":1186,"open":312,"high":1187,"low":438,"close":1188,"change":372,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",38.26,38.060001,2.59,1676500,{"date":1192,"open":999,"high":1193,"low":298,"close":1194,"change":585,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-20",37.54,37.099998,0.62,1557200,{"date":1198,"open":1199,"high":1101,"low":278,"close":522,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":522},"2026-04-17",36.58,-2.37,-6.04,3435700,{"date":1204,"open":1205,"high":1059,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",38.29,39.24,1.02,2.67,1947800,{"date":1211,"open":319,"high":1212,"low":1213,"close":1096,"change":43,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1096},"2026-04-15",38.43,37.2,1.54,1807600,{"date":1217,"open":24,"high":1218,"low":503,"close":309,"change":483,"percent_change":1219,"volume":1220,"transactions":9,"vwap":309},"2026-04-14",38.59,-3.54,1871400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":585,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",39.61,39.87,38.68,39.02,0.59,2017300,{"date":1230,"open":1231,"high":706,"low":1232,"close":1233,"change":1234,"percent_change":1189,"volume":1235,"transactions":9,"vwap":1233},"2026-04-10",37.52,37.049999,38.79,0.98,1850400,{"date":1237,"open":1238,"high":1239,"low":756,"close":1240,"change":576,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-09",39.49,39.68,37.81,-3.3,4219600,{"date":1244,"open":1245,"high":703,"low":1231,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",38.89,39.099998,-3.64,-8.52,3221100,{"date":1251,"open":1252,"high":30,"low":1252,"close":1253,"change":147,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-07",42,42.74,2.54,1821500,{"date":1257,"open":1258,"high":1259,"low":1041,"close":1260,"change":872,"percent_change":729,"volume":1261,"transactions":9,"vwap":1260},"2026-04-06",41.15,41.77,41.68,1549700,{"date":1263,"open":1264,"high":1148,"low":1265,"close":1266,"change":656,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",41.41,39.85,41.080002,3.87,1829700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":949,"change":1105,"percent_change":1274,"volume":1275,"transactions":9,"vwap":949},"2026-04-01",39.92,40.81,39.11,-4.12,2260900,{"date":1277,"open":1148,"high":1278,"low":959,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-31",42.53,41.25,-0.55,-1.32,2582200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":451,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",42.71,42.91,41.47,41.8,-0.76,1839300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":371,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-27",41.96,42.51,41.5,42.12,0.89,2546300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",40.69,42.23,40.48,41.75,1.78,4.45,2354200,{"date":1309,"open":1310,"high":1141,"low":24,"close":977,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":977},"2026-03-25",38.53,1.35,3.5,2296300,{"date":1315,"open":1316,"high":1226,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",38.080002,38.62,1.01,2.69,3574300,{"date":1322,"open":500,"high":1323,"low":665,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",39.6,37.61,-1.12,-2.89,3762700,{"date":1329,"open":983,"high":941,"low":1330,"close":644,"change":1331,"percent_change":719,"volume":1332,"transactions":9,"vwap":644},"2026-03-20",37.25,0.63,6471300,{"date":1334,"open":1335,"high":358,"low":205,"close":1336,"change":1143,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",38.36,38.099998,-0.18,3558400,{"date":1340,"open":1341,"high":1181,"low":997,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",37.080002,38.17,1.38,3.75,3585400,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-17",36.060001,37.33,36.79,0.95,2.65,4418600,{"date":1355,"open":1348,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",36.96,35.43,35.84,-0.97,-2.64,3183300,{"date":1363,"open":481,"high":521,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-13",34.07,36.81,2.09,6.02,6362400,{"date":1370,"open":1371,"high":912,"low":1372,"close":1373,"change":545,"percent_change":595,"volume":1374,"transactions":9,"vwap":1373},"2026-03-12",35.21,34.63,34.72,4841600,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-11",33,34.22,34,1.39,4.26,1725100,{"date":1384,"open":1385,"high":470,"low":1386,"close":1387,"change":258,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-10",32.83,32.39,32.61,-3.12,2261500,{"date":1391,"open":1392,"high":574,"low":1393,"close":1394,"change":452,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-09",34.76,33.3,33.66,-2.58,3536500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":562,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":562},"2026-03-06",35.09,35.34,34.19,0.28,0.82,2890200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":94,"percent_change":586,"volume":1411,"transactions":9,"vwap":1410},"2026-03-05",34.28,35.23,34.02,34.27,2530100,{"date":1413,"open":1409,"high":541,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-04",33.25,34.049999,-0.82,-2.35,2054700,{"date":1420,"open":278,"high":1421,"low":1422,"close":876,"change":1423,"percent_change":87,"volume":1424,"transactions":9,"vwap":876},"2026-03-03",36.080002,34.11,0.05,2555300,{"date":1426,"open":772,"high":572,"low":802,"close":532,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":532},"2026-03-02",1.67,5.04,3019700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":461,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",32.22,33.15,31.82,3.95,2612700,{"date":1438,"open":1439,"high":604,"low":1440,"close":1441,"change":894,"percent_change":945,"volume":1442,"transactions":9,"vwap":1441},"2026-02-26",30.85,30.29,31.89,1638500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":842,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":842},"2026-02-25",31.71,31.97,30.6,0.01,0.03,1472600,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-24",32.82,30.96,31.5,-1.48,-4.49,1843800,{"date":1460,"open":792,"high":1461,"low":1462,"close":1463,"change":914,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-23",34.32,32.74,32.98,-2.22,1448700,{"date":1467,"open":470,"high":1379,"low":1468,"close":1469,"change":360,"percent_change":1359,"volume":1470,"transactions":9,"vwap":1469},"2026-02-20",33.09,33.73,2243600,{"date":1472,"open":1473,"high":884,"low":1473,"close":1474,"change":1475,"percent_change":1189,"volume":1476,"transactions":9,"vwap":1474},"2026-02-19",33.54,34.060001,0.86,2785600,{"date":1478,"open":1479,"high":1480,"low":848,"close":1481,"change":461,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-18",32.75,33.5,33.2,3.94,1573300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-17",33.41,33.89,31.4,31.94,-1.68,-5,1915400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":545,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-13",32.78,33.97,33.62,2.19,1550500,{"date":1501,"open":1409,"high":1502,"low":1503,"close":1504,"change":850,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-12",34.3,32.040001,32.9,-3.91,2115300,{"date":1508,"open":1509,"high":1407,"low":1385,"close":1510,"change":1183,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",33.11,34.24,5.68,1837200,{"date":1514,"open":1515,"high":1463,"low":1516,"close":1517,"change":117,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",32.57,32.11,32.4,-0.52,1334300,{"date":1521,"open":1455,"high":1522,"low":1455,"close":1515,"change":142,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2026-02-09",32.91,1.43,1376600,{"date":1526,"open":1454,"high":1527,"low":1528,"close":1516,"change":886,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1516},"2026-02-06",32.19,30.81,5.24,1827900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-05",31.07,31.36,30.049999,30.51,-1.19,-3.75,1885600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":908,"transactions":9,"vwap":1545},"2026-02-04",30.99,31.93,30.93,31.7,0.94,3.06,{"date":1549,"open":1550,"high":1528,"low":1551,"close":1552,"change":787,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",29.72,29.28,30.76,3.88,2275800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":667,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-02",28.93,30.25,28.7,29.61,-1.6,3796600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-30",30.48,30.79,29.01,30.09,-0.99,-3.19,4495300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1574,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1574},"2026-01-29",31.08,32.23,30.21,-0.34,-1.08,6521700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",32.25,32.3,31.09,31.42,-0.39,-1.23,4300300,{"date":1590,"open":1591,"high":1592,"low":1566,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-27",31.01,31.83,31.81,0.99,3.21,2687000,{"date":1598,"open":1599,"high":817,"low":1600,"close":1601,"change":865,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-26",32.0099983,30.19,30.82,-2.44,2329000,{"date":1605,"open":1545,"high":1386,"low":834,"close":1606,"change":894,"percent_change":216,"volume":1607,"transactions":9,"vwap":1606},"2026-01-23",31.59,1880000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":907,"volume":1615,"transactions":9,"vwap":1613},"2026-01-22",31.18,31.73,30.91,31.21,-0.38,2163000,{"date":1617,"open":1618,"high":1582,"low":1619,"close":1606,"change":1620,"percent_change":730,"volume":1621,"transactions":9,"vwap":1606},"2026-01-21",31.13,30.98,1.19,4131800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-20",32,32.41,30.36,30.4,-3.52,-10.38,4284900,{"date":1632,"open":1633,"high":1379,"low":1634,"close":1635,"change":112,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-16",33.51,33.33,33.92,0.71,2411100,{"date":1639,"open":1394,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-15",33.87,33.099998,33.68,-0.61,-1.78,1832500,{"date":1647,"open":1480,"high":1016,"low":1480,"close":900,"change":1207,"percent_change":1648,"volume":1649,"transactions":9,"vwap":900},"2026-01-14",3.07,2461200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-13",32.46,33.98,32.27,33.27,1.1,3.42,2926500,{"date":1660,"open":1661,"high":833,"low":1592,"close":1662,"change":1586,"percent_change":907,"volume":1663,"transactions":9,"vwap":1662},"2026-01-12",32.53,32.17,2436400,{"date":1665,"open":1666,"high":1634,"low":1667,"close":849,"change":1337,"percent_change":1280,"volume":1668,"transactions":9,"vwap":849},"2026-01-09",32.93,32.2,2837100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1462,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1462},"2026-01-08",30.059999,32.86,29.87,2.82,9.43,3291100,{"date":1678,"open":1679,"high":1610,"low":1680,"close":1681,"change":1081,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",30.71,29.52,29.92,-2.03,3070300,{"date":1685,"open":1601,"high":1591,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-06",30.23,30.54,-0.31,-1,2458800,{"date":1692,"open":794,"high":1480,"low":1693,"close":1439,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1439},"2026-01-05",30.26,-1.64,-5.05,2723400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-02",31.27,32.5,31.030001,32.49,1.24,3.97,1774400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":412,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-31",31.67,31.91,31.14,31.25,-1.17,1178200,{"date":1715,"open":1716,"high":1717,"low":1606,"close":1718,"change":1719,"percent_change":247,"volume":1720,"transactions":9,"vwap":1718},"2025-12-30",31.87,32.26,31.62,0.1,2037900,{"date":1722,"open":1534,"high":1723,"low":1724,"close":1725,"change":534,"percent_change":819,"volume":1726,"transactions":9,"vwap":1725},"2025-12-29",31.8,31.28,31.52,1488500,{"date":1728,"open":1729,"high":1730,"low":1528,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-26",31.26,31.38,31.16,-0.29,-0.92,972700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":420,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-24",31.37,31.55,31,31.45,0.29,637800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1534,"change":1577,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1534},"2025-12-23",31.96,31.2,-1.07,1178600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1545,"change":1754,"percent_change":894,"volume":1755,"transactions":9,"vwap":1545},"2025-12-22",32.09,32.67,31.64,0.12,2133600,{"date":1757,"open":1746,"high":1758,"low":1746,"close":1759,"change":1009,"percent_change":993,"volume":1760,"transactions":9,"vwap":1759},"2025-12-19",31.75,31.58,4939400,{"date":1762,"open":1527,"high":848,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-18",30.84,31.040001,-1.22,-3.78,2146200,{"date":1769,"open":1723,"high":1652,"low":1759,"close":1717,"change":535,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1717},"2025-12-17",3.3,2533700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":936,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-16",32.12,32.13,30.72,31.23,-4.14,2886300,{"date":1781,"open":808,"high":1782,"low":1543,"close":833,"change":1783,"percent_change":1200,"volume":1784,"transactions":9,"vwap":833},"2025-12-15",33.42,-0.79,2616400,{"date":1786,"open":1487,"high":1461,"low":1634,"close":605,"change":1787,"percent_change":707,"volume":1788,"transactions":9,"vwap":605},"2025-12-12",-0.15,2607600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":101,"volume":1796,"transactions":9,"vwap":1794},"2025-12-11",32.87,33.69,32.63,33.52,0.17,2187000,{"date":1798,"open":1702,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-10",33.6,31.95,33.35,0.77,2.36,1673700,{"date":1806,"open":1807,"high":1522,"low":1432,"close":833,"change":206,"percent_change":1227,"volume":1808,"transactions":9,"vwap":833},"2025-12-09",32.45,1268600,{"date":1810,"open":1811,"high":1791,"low":1599,"close":1386,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1386},"2025-12-08",32.37,-0.36,-1.1,1538400,{"date":1816,"open":1817,"high":1818,"low":1717,"close":1479,"change":544,"percent_change":1802,"volume":1819,"transactions":9,"vwap":1479},"2025-12-05",32.48,33.16,1434500,{"date":1821,"open":1822,"high":1433,"low":1823,"close":1700,"change":575,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1700},"2025-12-04",32.85,32.44,-1.4,1630600,{"date":1827,"open":1434,"high":1828,"low":1611,"close":1829,"change":1010,"percent_change":524,"volume":1830,"transactions":9,"vwap":1829},"2025-12-03",33.02,32.96,1906800,{"date":1832,"open":1455,"high":1445,"low":1764,"close":1740,"change":1833,"percent_change":1614,"volume":1834,"transactions":9,"vwap":1740},"2025-12-02",-0.12,1055000,{"date":1836,"open":1745,"high":1495,"low":1837,"close":1838,"change":321,"percent_change":26,"volume":1839,"transactions":9,"vwap":1838},"2025-12-01",31.54,31.57,2898700,{"date":1841,"open":1455,"high":1516,"low":1777,"close":832,"change":1195,"percent_change":1842,"volume":1843,"transactions":9,"vwap":832},"2025-11-28",1.97,862000,{"date":1845,"open":1846,"high":1434,"low":1846,"close":1740,"change":1847,"percent_change":372,"volume":1848,"transactions":9,"vwap":1740},"2025-11-26",30.86,0.3,1465000,{"date":1850,"open":1851,"high":1746,"low":1576,"close":1852,"change":749,"percent_change":749,"volume":1026,"transactions":9,"vwap":1852},"2025-11-25",30.7,31.15,{"date":1854,"open":1855,"high":1777,"low":1856,"close":1852,"change":142,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1852},"2025-11-24",30.35,29.73,1.5,2133100,{"date":1860,"open":1861,"high":1601,"low":1862,"close":1863,"change":1227,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-11-21",29.98,29.68,30.69,1.96,2997400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1733,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",30.39,31.69,30.030001,30.1,-0.28,2968800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1787,"percent_change":1061,"volume":1880,"transactions":9,"vwap":1879},"2025-11-19",29.38,30.44,29.25,30.38,2356200,{"date":1882,"open":1883,"high":1863,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-18",28.94,30.53,1.04,3.53,2081300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1359,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-17",30.040001,30.16,29.02,29.49,-3.18,2002100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-14",29.37,30.52,29.07,30.46,0.97,3.29,2696900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1893,"change":718,"percent_change":442,"volume":1910,"transactions":9,"vwap":1893},"2025-11-13",28.92,29.94,28.86,2103900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1388,"volume":1918,"transactions":9,"vwap":1916},"2025-11-12",29.39,29.55,28.66,28.85,-0.93,2859500,{"date":1920,"open":1921,"high":1568,"low":1921,"close":1922,"change":180,"percent_change":961,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",28.75,29.78,3015300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":928,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-10",28.74,29.040001,27.66,28.78,1.23,1959500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":65,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-07",28.2,28.95,27.72,28.43,1.61,1744400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":514,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-06",27.8,28.48,26.77,27.98,5.31,3178900,{"date":1949,"open":1950,"high":1951,"low":31,"close":1952,"change":1953,"percent_change":688,"volume":1954,"transactions":9,"vwap":1952},"2025-11-05",26.86,27.29,26.57,-0.23,2013000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":504,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-04",27.02,27.12,26.65,26.8,-3.14,1551800,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":556,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-03",28.040001,28.059999,27.22,27.67,-2.23,2258100,{"date":1972,"open":1926,"high":1973,"low":1974,"close":1975,"change":206,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-31",28.79,27.89,28.3,0.68,1448900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1795,"percent_change":1030,"volume":1984,"transactions":9,"vwap":1983},"2025-10-30",27.75,28.76,27.54,28.11,1104100,{"date":1986,"open":1987,"high":1988,"low":1936,"close":1989,"change":157,"percent_change":87,"volume":1990,"transactions":9,"vwap":1989},"2025-10-29",28.049999,28.59,27.94,1493600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1783,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-28",28.15,28.44,27.64,27.9,-2.75,1380900,{"date":2000,"open":1898,"high":2001,"low":2002,"close":2003,"change":1080,"percent_change":1017,"volume":2004,"transactions":9,"vwap":2003},"2025-10-27",29.51,28.58,28.69,1224000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1557,"change":1061,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1557},"2025-10-24",29.35,29.93,28.91,-1.67,1624200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":677,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-23",28.88,29.71,28.53,29.42,7.49,2835800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":472,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-22",27.62,27.78,26.89,27.37,0.26,2118700,{"date":2029,"open":1945,"high":1945,"low":2030,"close":2031,"change":2032,"percent_change":413,"volume":2033,"transactions":9,"vwap":2031},"2025-10-21",27.27,27.3,-0.27,1337500,{"date":2035,"open":2036,"high":1994,"low":2037,"close":2038,"change":313,"percent_change":1578,"volume":2039,"transactions":9,"vwap":2038},"2025-10-20",28.16,27.21,27.57,1747000,{"date":2041,"open":2042,"high":1987,"low":2043,"close":2044,"change":1331,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",27.2,26.96,27.87,2.31,2085500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1171,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-16",27.95,28.09,26.88,27.24,-2.01,2205900,{"date":2056,"open":1937,"high":2009,"low":2057,"close":1942,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1942},"2025-10-15",27.65,-0.53,-1.87,2125800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":707,"percent_change":26,"volume":2067,"transactions":9,"vwap":2066},"2025-10-14",27.76,29,27.71,28.33,1710500,{"date":2069,"open":2070,"high":1907,"low":2071,"close":1929,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1929},"2025-10-13",27.59,27.11,2.01,7.51,2748400,{"date":2076,"open":2064,"high":2077,"low":2078,"close":1944,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1944},"2025-10-10",29.030001,26.54,-2.84,-9.59,3637000,{"date":2083,"open":1686,"high":2084,"low":1913,"close":1560,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1560},"2025-10-09",30.58,-0.41,-1.37,1945300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1143,"percent_change":1953,"volume":2094,"transactions":9,"vwap":2093},"2025-10-08",30.18,30.32,29.77,30.02,1576900,{"date":2096,"open":2097,"high":1566,"low":2098,"close":1568,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1568},"2025-10-07",30.65,29.3,-0.59,-1.92,2949800,{"date":2103,"open":2097,"high":2104,"low":2105,"close":2106,"change":585,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-06",31.39,30.5,30.68,0.76,2164200,{"date":2110,"open":2111,"high":1536,"low":2112,"close":2113,"change":1930,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-03",29.6,29.33,30.45,4.21,2036600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":412,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-02",29.12,29.63,28.64,29.22,-1.25,2544700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":430,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-01",28.41,29.69,28.22,29.59,4.15,2216700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2126,"change":1280,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2126},"2025-09-30",28.45,28.65,27.96,-1.9,2348900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1747,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-29",29.64,29.82,28.51,28.96,-3.56,2117200,{"date":2148,"open":2149,"high":2150,"low":1883,"close":1870,"change":248,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1870},"2025-09-26",29.09,30.49,3.02,2162500,{"date":2154,"open":1926,"high":2155,"low":1915,"close":2156,"change":2157,"percent_change":164,"volume":2158,"transactions":9,"vwap":2156},"2025-09-25",29.5,29.15,0.16,2374800,{"date":2160,"open":2126,"high":1893,"low":2161,"close":2162,"change":1546,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-24",28.36,28.99,3.35,3249400,{"date":2166,"open":2167,"high":2168,"low":2167,"close":1987,"change":372,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1987},"2025-09-23",27.31,29.31,3.54,2662800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":164,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-22",26.41,27.34,26.18,27.09,2.07,1846100,{"date":2180,"open":2181,"high":1958,"low":2182,"close":2078,"change":1061,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2078},"2025-09-19",27.08,26.33,-1.81,4577600,{"date":2186,"open":1967,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-18",27.4,26.84,27.030001,0.11,0.41,1698000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":452,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-17",27.63,27.92,26.81,26.92,-3.2,3138300,{"date":2202,"open":31,"high":2203,"low":2182,"close":2204,"change":2205,"percent_change":596,"volume":2206,"transactions":9,"vwap":2204},"2025-09-16",28,27.81,1.66,2687400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":86,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-15",25.64,26.36,25.32,26.15,1.32,2078100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-12",26.1,26.56,25.77,25.81,-0.02,-0.08,1753300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1080,"percent_change":1733,"volume":2230,"transactions":9,"vwap":2229},"2025-09-11",25.6,26.01,25.49,25.83,1396100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":819,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-09-10",24.87,26.11,24.8,26.07,4.66,2560400,{"date":2240,"open":2241,"high":2175,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-09",25.66,24.91,-0.4,-1.58,2238300,{"date":2247,"open":2248,"high":2249,"low":2235,"close":2250,"change":894,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-09-08",25.059999,25.5,25.31,1.52,3557400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1289,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-05",25.07,25.45,24.49,24.93,-2.96,2536300,{"date":2262,"open":2233,"high":2263,"low":2264,"close":2265,"change":718,"percent_change":2266,"volume":1418,"transactions":9,"vwap":2265},"2025-09-04",25.7,24.71,25.69,2.55,{"date":2268,"open":2256,"high":2236,"low":2269,"close":2270,"change":878,"percent_change":303,"volume":2271,"transactions":9,"vwap":2270},"2025-09-03",24.86,25.049999,2915100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":535,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-02",24.88,25.91,24.85,25.89,4.14,2798200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2269,"change":2190,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2269},"2025-08-29",24.7,25.16,24.58,0.44,1395800,{"date":2288,"open":2269,"high":2269,"low":2289,"close":2290,"change":420,"percent_change":534,"volume":2291,"transactions":9,"vwap":2290},"2025-08-28",24.31,24.75,1789400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1182,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-27",23.82,24.73,23.81,24.66,2.92,1711400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-26",24.12,24.28,23.56,23.96,-0.42,-1.72,2352500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":247,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-25",23.94,24.5,23.86,24.38,1.33,1601200,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-22",22.62,24.16,24.059999,1.45,6.41,2375500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-21",22.01,22.79,21.86,22.61,0.39,1.76,2437200,{"date":2335,"open":2336,"high":2337,"low":2327,"close":2338,"change":420,"percent_change":2191,"volume":2339,"transactions":9,"vwap":2338},"2025-08-20",22.25,22.48,22.22,2092400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1053,"percent_change":1325,"volume":2346,"transactions":9,"vwap":2345},"2025-08-19",22.38,22.67,22.09,22.13,1624000,{"date":2348,"open":2349,"high":2350,"low":2338,"close":2342,"change":2099,"percent_change":2351,"volume":971,"transactions":9,"vwap":2342},"2025-08-18",22.5,22.58,-2.57,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1053,"percent_change":1578,"volume":2358,"transactions":9,"vwap":2357},"2025-08-15",23.13,23.4,22.92,22.97,1898000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-14",23.11,23.29,22.47,23.22,-0.03,-0.13,2483200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":157,"percent_change":1795,"volume":2374,"transactions":9,"vwap":2373},"2025-08-13",23.01,23.54,22.7,23.25,2462900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-12",22.9,23.49,22.6,23.21,0.56,2.47,2421500,{"date":2385,"open":2362,"high":2386,"low":2319,"close":2387,"change":1081,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-11",23.57,22.65,-2.66,2247800,{"date":2391,"open":2392,"high":2393,"low":2328,"close":2394,"change":2191,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-08",23.09,23.87,23.27,1.79,2227800,{"date":2398,"open":2297,"high":2399,"low":2400,"close":2401,"change":865,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-07",24.78,22.57,22.86,-3.26,5793200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":555,"percent_change":1733,"volume":2410,"transactions":9,"vwap":2409},"2025-08-06",24.15,24.64,23.36,23.63,3024100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1741,"percent_change":1930,"volume":2417,"transactions":9,"vwap":2416},"2025-08-05",23.7,23.97,23.24,23.85,2113000,{"date":2419,"open":2420,"high":2421,"low":2373,"close":2304,"change":1833,"percent_change":78,"volume":2422,"transactions":9,"vwap":2304},"2025-08-04",23.38,23.75,1925700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-01",24.48,24.63,23.52,23.68,-1.13,-4.55,2335200,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":351,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-07-31",25.11,25.61,24.62,24.81,-3.05,2221900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2086,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-30",26.87,25.25,25.59,-5.08,2175500,{"date":2448,"open":2449,"high":2042,"low":2450,"close":2043,"change":117,"percent_change":556,"volume":946,"transactions":9,"vwap":2043},"2025-07-29",27.07,26.3,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":180,"percent_change":759,"volume":2457,"transactions":9,"vwap":2456},"2025-07-28",26.52,27.17,26.44,27.13,1461200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1060,"percent_change":1289,"volume":2464,"transactions":9,"vwap":2463},"2025-07-25",26.35,26.51,26.08,26.13,1922500,{"date":2466,"open":2275,"high":2467,"low":2241,"close":2182,"change":544,"percent_change":372,"volume":2468,"transactions":9,"vwap":2182},"2025-07-24",26.4,1935100,{"date":2470,"open":2471,"high":2182,"low":2472,"close":2462,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2462},"2025-07-23",25.47,25.3,0.78,3.08,2290400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2472,"change":1902,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2472},"2025-07-22",24.47,25.39,24.37,3.99,2095700,{"date":2484,"open":2485,"high":2485,"low":2302,"close":2486,"change":1787,"percent_change":1643,"volume":2487,"transactions":9,"vwap":2486},"2025-07-21",24.79,24.33,1816600,{"date":2489,"open":2490,"high":2491,"low":2314,"close":2425,"change":2492,"percent_change":258,"volume":2493,"transactions":9,"vwap":2425},"2025-07-18",24.98,25.35,-0.26,2131400,{"date":2495,"open":2406,"high":2496,"low":2406,"close":2497,"change":795,"percent_change":1092,"volume":2498,"transactions":9,"vwap":2497},"2025-07-17",24.77,24.74,2315800,{"date":2500,"open":2501,"high":2211,"low":2502,"close":2503,"change":556,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-16",24.99,24.11,24.32,-2.53,2177800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1689,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-15",25.99,26.2,24.94,24.95,-3.85,1967000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1061,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-14",26.22,26.32,25.65,25.95,-1.85,2224000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2455,"change":94,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2455},"2025-07-11",26.21,26.69,25.9,0.84,1823000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2516,"change":718,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2516},"2025-07-10",25.44,26.34,25.1,2.5,2800500,{"date":2537,"open":2538,"high":2539,"low":2211,"close":2540,"change":1688,"percent_change":907,"volume":2541,"transactions":9,"vwap":2540},"2025-07-09",25.75,25.92,25.58,1803000,{"date":2543,"open":2311,"high":2544,"low":2545,"close":2277,"change":677,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2277},"2025-07-08",26.12,23.89,8.6,4027400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":556,"percent_change":2351,"volume":2554,"transactions":9,"vwap":2553},"2025-07-07",24.2,24.67,23.45,23.84,2375400,{"date":2556,"open":2557,"high":2290,"low":2314,"close":2478,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2478},"2025-07-03",24.6,-0.14,-0.57,844200,{"date":2562,"open":2563,"high":2282,"low":2428,"close":2564,"change":1403,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-02",24.35,24.61,3.45,2171700,{"date":2568,"open":2337,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-01",23.95,22.26,23.79,1.29,5.73,3106200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2349,"change":906,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2349},"2025-06-30",22.8,22.89,22.43,-1.88,1990100,{"date":2583,"open":2584,"high":2373,"low":2343,"close":2585,"change":2586,"percent_change":1416,"volume":2587,"transactions":9,"vwap":2585},"2025-06-27",23.19,22.93,-0.19,2651500,{"date":2589,"open":2590,"high":2362,"low":2591,"close":2592,"change":872,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-26",22.53,22.42,23.12,2.66,2261900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1688,"percent_change":1043,"volume":2601,"transactions":9,"vwap":2600},"2025-06-25",22.77,22.91,22.41,22.52,3096200,{"date":2603,"open":2577,"high":2604,"low":2605,"close":2606,"change":78,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-24",23.35,22.51,22.83,-2.19,4015100,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-23",25.2,25.38,23.15,23.34,-1.49,-6,4387600,{"date":2619,"open":2620,"high":2250,"low":2621,"close":2622,"change":1953,"percent_change":1733,"volume":2623,"transactions":9,"vwap":2622},"2025-06-20",25.18,24.59,24.83,4187200,{"date":2625,"open":2626,"high":2275,"low":2627,"close":2248,"change":1872,"percent_change":1813,"volume":2628,"transactions":9,"vwap":2248},"2025-06-18",25.29,25,2442400,{"date":2630,"open":2612,"high":2526,"low":2631,"close":2632,"change":247,"percent_change":740,"volume":2633,"transactions":9,"vwap":2632},"2025-06-17",24.92,25.34,3336100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2085,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-16",25.01,25.36,24.57,25.02,-1.61,2955100,{"date":2643,"open":2518,"high":2644,"low":2645,"close":2646,"change":1207,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-13",25.79,24.56,25.43,4.18,4396000,{"date":2650,"open":2414,"high":2651,"low":2652,"close":2653,"change":420,"percent_change":371,"volume":2654,"transactions":9,"vwap":2653},"2025-06-12",24.51,23.71,24.41,2756300,{"date":2656,"open":2657,"high":2658,"low":2413,"close":2503,"change":107,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2503},"2025-06-11",24.13,24.69,2.23,4234100,{"date":2662,"open":2427,"high":2563,"low":2663,"close":2571,"change":1802,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2571},"2025-06-10",23.42,3.34,4102400,{"date":2667,"open":2343,"high":2668,"low":2337,"close":2669,"change":2670,"percent_change":2045,"volume":2671,"transactions":9,"vwap":2669},"2025-06-09",23.3,23.02,0.52,3184800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2349,"change":372,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2349},"2025-06-06",22.059999,22.71,21.93,4.46,2315900,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2366,"percent_change":25,"volume":2685,"transactions":9,"vwap":2684},"2025-06-05",21.94,22.040001,21.39,21.54,2394600,{"date":2687,"open":2682,"high":2577,"low":2683,"close":2688,"change":1812,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-06-04",21.67,-1.63,2995100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2107,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-03",21.3,22.33,20.87,22.030001,3.57,1882800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":86,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-06-02",21.77,21.87,20.95,21.27,1.62,2154900,{"date":2708,"open":2709,"high":2710,"low":2695,"close":2711,"change":451,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-05-30",21.049999,21.34,20.93,-1.51,2004900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":420,"volume":2721,"transactions":9,"vwap":2719},"2025-05-29",21.29,21.44,20.78,21.25,0.02,1917100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1060,"percent_change":1917,"volume":2728,"transactions":9,"vwap":2727},"2025-05-28",21.7,21.79,21.19,21.23,2418900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1009,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-27",21.1,21.49,20.75,21.43,2.58,1800900,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":1518,"volume":2743,"transactions":9,"vwap":2741},"2025-05-23",20.44,21.01,20.89,-0.11,1493300,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":472,"percent_change":606,"volume":2750,"transactions":9,"vwap":2749},"2025-05-22",20.65,21.17,20.31,21,2279600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2711,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2711},"2025-05-21",21.45,21.63,20.92,-0.68,-3.15,2777700,{"date":2760,"open":2761,"high":2676,"low":2762,"close":2761,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2761},"2025-05-20",21.61,21.5,-0.01,-0.05,2796000,{"date":2767,"open":2768,"high":2769,"low":2716,"close":2770,"change":575,"percent_change":859,"volume":2771,"transactions":9,"vwap":2770},"2025-05-19",21.69,21.85,21.62,2005900,{"date":2773,"open":2342,"high":2579,"low":2774,"close":2775,"change":667,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-16",21.8,22.08,-2.13,1874700,{"date":2779,"open":2338,"high":2780,"low":2781,"close":2780,"change":2306,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-15",22.56,21.95,-1.83,2473300,{"date":2785,"open":2786,"high":2373,"low":2787,"close":2788,"change":634,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-14",22.96,22.76,22.98,-1.5,2204100,{"date":2792,"open":2370,"high":2304,"low":2377,"close":2793,"change":928,"percent_change":2251,"volume":2794,"transactions":9,"vwap":2793},"2025-05-13",23.33,2720700,{"date":2796,"open":2797,"high":2550,"low":2798,"close":2788,"change":1000,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2788},"2025-05-12",23.55,22.85,5.12,3117300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2329,"change":51,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2329},"2025-05-09",21.82,22.27,21.32,2.25,3090400,{"date":2809,"open":2749,"high":2810,"low":2811,"close":2812,"change":894,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-08",21.55,20.2,21.38,1.81,5664400,{"date":2816,"open":2817,"high":2719,"low":2818,"close":2749,"change":749,"percent_change":749,"volume":2819,"transactions":9,"vwap":2749},"2025-05-07",21.16,20.63,3883900,{"date":2821,"open":2822,"high":2823,"low":2741,"close":2749,"change":2331,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2749},"2025-05-06",20.9,21.88,1.89,5292800,{"date":2827,"open":2726,"high":2762,"low":2828,"close":2828,"change":1712,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-05",20.61,-5.37,2507200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1157,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-02",21.4,21.96,21.09,21.78,3.17,4076200,{"date":2840,"open":2739,"high":2753,"low":2841,"close":2842,"change":43,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-05-01",20.43,21.11,2.83,2799400,{"date":2846,"open":2733,"high":2731,"low":183,"close":2847,"change":2848,"percent_change":970,"volume":2849,"transactions":9,"vwap":2847},"2025-04-30",20.53,-0.69,3167600,{"date":2851,"open":2852,"high":2805,"low":2853,"close":2854,"change":1448,"percent_change":1423,"volume":2855,"transactions":9,"vwap":2854},"2025-04-29",20.8,20.7,21.22,2376000,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":87,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-04-28",21.08,21.57,20.86,21.21,0.66,2377500,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":112,"percent_change":787,"volume":2869,"transactions":9,"vwap":2868},"2025-04-25",20.4,21.2,21.07,1938000,{"date":187,"open":2871,"high":2740,"low":2872,"close":2873,"change":2366,"percent_change":1081,"volume":2874,"transactions":9,"vwap":2873},20.96,20.57,20.83,2511400]