[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXY":3,"homepage-market-summary":35,"stock-historical-OXY":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OXY","2026-10-07",{"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},"Occidental Petroleum Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Occidental Petroleum is an independent exploration and production company with operations in the United States, Latin America, and the Middle East. At the end of 2025, the company reported net proved reserves of 4.6 billion barrels of oil equivalent. Net production averaged 1.4 million barrels of oil equivalent per day in 2025 at a ratio of roughly 74% oil and natural gas liquids and 26% natural gas.","10,412","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9241,1.12,"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},58.21,58.7,59.1999,57.72,58.33,-0.12,-0.21,7072407.221959,85275,58.2076,67.45,38.8,11508184.535602083,67.7,11281,{"status":36,"indices":37,"watchlist":79,"sectors":101,"benchmarks":155},"success",[38,45,51,58,64,71],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":26,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":43,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,126,131,136,141,145,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":25,"price":125,"is_up":14},"Consumer Staples","XLP",81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":69,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},38.72,11357414,4145456118.436123,44.23,"2025-04-25",[186,187,197,208,219,230,241,252,263,274,284,295,305,316,326,336,347,357,368,379,390,401,412,422,432,442,453,463,471,482,493,503,512,521,531,542,553,562,572,583,594,604,615,625,636,647,657,668,677,687,698,708,719,728,739,748,757,768,776,783,792,797,806,815,823,832,841,850,859,868,876,885,894,902,909,917,925,933,940,947,955,963,971,977,984,990,999,1004,1011,1017,1024,1031,1035,1040,1046,1052,1058,1064,1071,1080,1087,1093,1100,1106,1112,1120,1128,1136,1142,1150,1157,1164,1172,1180,1186,1193,1198,1205,1214,1221,1229,1235,1243,1250,1258,1267,1275,1284,1290,1298,1307,1316,1322,1330,1339,1348,1356,1362,1367,1374,1380,1386,1393,1400,1405,1413,1422,1430,1438,1445,1451,1458,1465,1471,1478,1484,1490,1497,1504,1511,1520,1528,1535,1543,1552,1558,1566,1573,1582,1590,1597,1606,1614,1621,1629,1638,1645,1653,1661,1669,1677,1686,1694,1703,1712,1719,1725,1731,1739,1747,1756,1764,1772,1780,1787,1795,1803,1810,1818,1826,1833,1840,1849,1856,1864,1871,1880,1888,1894,1903,1910,1918,1925,1929,1936,1944,1950,1957,1964,1971,1976,1981,1987,1993,2001,2007,2013,2020,2025,2031,2035,2039,2044,2051,2058,2062,2067,2073,2079,2087,2094,2101,2106,2111,2115,2122,2127,2132,2139,2145,2151,2158,2165,2170,2176,2184,2192,2200,2207,2214,2219,2225,2232,2238,2245,2251,2256,2264,2269,2275,2280,2286,2291,2298,2306,2313,2320,2327,2333,2340,2347,2353,2359,2366,2372,2380,2386,2393,2399,2404,2411,2417,2423,2429,2436,2442,2448,2453,2459,2463,2470,2474,2482,2489,2495,2502,2507,2513,2518,2525,2530,2537,2542,2546,2552,2557,2563,2569,2572,2578,2585,2590,2595,2600,2603,2607,2612,2618,2623,2627,2633,2641,2645,2650,2655,2658,2662,2666,2672,2678,2683,2688,2692,2696,2700,2704,2709,2715,2721,2727,2731,2737,2741,2746,2752,2756,2762,2768,2773,2781,2787,2794,2802,2809,2815],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",57.53,58.92,57.52,0.02,0.03,7157625.807833,81001,58.4526,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",57.91,59.315,57.31,58.31,0.23,0.4,8568367.013414,96871,58.5047,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",56.905,58.16,56.81,58.08,0.24,0.41,8911732.708907,98117,57.6748,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",55.7,57.9,55.5,57.84,2.52,4.56,11778619.964523,129909,57.2489,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",55.1,55.655,54.77,55.32,0.38,0.69,10169100.73353,94311,55.3284,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",55.02,55.665,54.76,54.94,-1.16,-2.07,7588749.992917,99991,55.1609,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",57.46,57.556,56,56.1,-0.76,-1.34,12354616.309469,118342,56.4634,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",57.076,57.435,56.58,56.86,-1.19,-2.05,8435974.107391,102014,56.9203,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":237,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",58.12,58.76,57.525,58.05,1.2,9848589.442989,117663,58.1255,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",56.97,57.94,56.495,57.36,1.05,1.86,7915445.280213,99210,57.4197,{"date":296,"open":297,"high":289,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",56.55,56.18,56.31,-0.94,-1.64,10628582.946589,102992,56.5974,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",58.07,58.29,57,57.25,-1.59,-2.7,8899573.66082,105447,57.313,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":258,"volume":323,"transactions":324,"vwap":325},"2026-09-18",59.05,59.405,58.685,58.84,-0.45,14211910.149077,87429,58.9175,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":25,"volume":333,"transactions":334,"vwap":335},"2026-09-17",58.67,59.47,58.51,59.29,-0.07,8791107.798542,105878,59.0797,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",62.4,62.46,59.305,59.36,-4.16,-6.55,11548321.470358,134895,60.1945,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",62.11,63.77,63.52,1.74,2.82,10281057.116745,130120,63.2929,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",62.54,62.975,61.39,61.78,0.32,0.52,9030601.157813,121038,62.1933,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",61.04,61.49,60.5,61.46,0.3,0.49,7969586.029181,145618,61.1456,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",62.09,62.24,60.19,61.16,-0.14,-0.23,9151900.597367,122591,61.0497,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",61.665,62.21,61.205,61.3,0.65,1.07,8981664.501968,188815,61.5416,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-08",61.06,62.03,60.35,60.65,0.61,1.02,6434479.854057,141543,60.9678,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":300,"volume":419,"transactions":420,"vwap":421},"2026-09-04",60.12,60.38,59.35,60.04,-0.57,6890652.793498,86468,60.0217,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":105,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",60.97,61.33,60.51,60.61,-0.49,5784827.95312,73798,60.8455,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":332,"volume":439,"transactions":440,"vwap":441},"2026-09-02",60.44,61.14,60.14,60.91,-0.04,5271473.565744,79161,60.7943,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",61.1,61.23,60.05,60.95,0.77,1.28,7243823.756673,91698,60.7913,{"date":454,"open":455,"high":447,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",60.345,59.37,60.18,1.08,1.83,8930105.868852,93481,60.0609,{"date":464,"open":465,"high":466,"low":328,"close":467,"change":332,"percent_change":25,"volume":468,"transactions":469,"vwap":470},"2026-08-28",59.26,59.48,59.1,4435750.016525,58791,59.0543,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",58.56,59.59,58.13,59.17,0.55,0.94,6109618.97127,81157,58.9909,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",57.75,58.98,57.54,58.62,0.21,0.36,6207187.526526,74683,58.5745,{"date":494,"open":495,"high":341,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",59.07,58.37,58.41,-1.7,-2.83,6828950.810257,88271,58.8559,{"date":504,"open":505,"high":445,"low":506,"close":507,"change":269,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",61,59.39,60.11,-1.94,6933956.703367,84488,60.135,{"date":513,"open":514,"high":515,"low":516,"close":395,"change":43,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",61.535,61.7798,61.2,-0.36,6456499.378747,85064,61.4371,{"date":522,"open":505,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",62.145,60.94,61.52,1.43,2.38,8798318.935564,109441,61.6575,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",60.02,60.83,59.75,60.09,0.29,0.48,7844260.013888,99740,60.274,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-18",59.97,60.155,59.04,59.8,0.76,1.29,7620111.931644,94417,59.6444,{"date":554,"open":330,"high":555,"low":556,"close":546,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-17",59.14,58.06,0.68,1.17,5523196.77304,70905,58.7426,{"date":563,"open":475,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",58.94,57.83,58.36,0.66,1.14,6582972.184097,80640,58.436,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",57.74,58.06653,57.175,57.7,-0.85,-1.45,7887831.37129,102512,57.7179,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-12",58.5,58.87,58.255,58.55,-0.51,-0.86,6404032.271209,79679,58.5147,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":215,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-11",58.475,59.55,58.39,59.06,0.7,7229545.221633,90190,59.0755,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-10",56.62,58.7327,56.6,58.65,2.74,4.9,8805927.802674,112900,58.2857,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":386,"volume":622,"transactions":623,"vwap":624},"2026-08-07",55.75,56.45,55.13,55.91,-0.13,7508949.439113,93414,55.9671,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",56.43,57.35,55.82,56.04,2.23,4.14,16191371.305247,183729,56.4382,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-05",55.49,55.59,53.66,53.81,-1.28,-2.32,8428365.806002,100385,54.0859,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":170,"volume":654,"transactions":655,"vwap":656},"2026-08-04",54.3,55.37,53.76,55.09,-0.38,8727690.833777,108629,54.9422,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",55.64,56.125,54.86,55.47,-1.6,-2.8,8623284.00294,108818,55.5251,{"date":669,"open":256,"high":670,"low":671,"close":672,"change":17,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-31",57.1,55.55,57.07,2,6662497.84792,81658,56.6099,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":385,"volume":684,"transactions":685,"vwap":686},"2026-07-30",55.04,55.98,54.73,55.95,-0.08,5861538.150558,77187,55.509,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",55.725,56.315,55.33,56.03,2.1,3.89,9318043.597132,107896,55.9725,{"date":699,"open":700,"high":701,"low":111,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",55,55.425,53.93,-1,-1.82,7592095.735715,91747,54.2574,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",55.54,56.49,54.905,54.93,-2.37,-4.14,8393363.286177,102653,55.4939,{"date":720,"open":721,"high":722,"low":723,"close":721,"change":105,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",57.3,57.93,56.8301,-0.52,8058770.146422,85591,57.2679,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-23",58.64,58.99,57.5,57.6,0.1,0.17,8907007.503193,97614,58.056,{"date":740,"open":741,"high":742,"low":743,"close":732,"change":177,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",57.47,57.82,57.09,1.77,7569694.360628,89356,57.493,{"date":749,"open":710,"high":750,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",56.5,55.36,1.31,2.37,7558378.493694,82657,56.1524,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",54.21,55.6699,54,55.19,0.33,0.6,7887310.212325,81964,55.1638,{"date":769,"open":770,"high":771,"low":772,"close":661,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":661},"2026-07-17",54.65,55.17,54.0099983,1.21,2.26,7912900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":25,"percent_change":43,"volume":782,"transactions":9,"vwap":781},"2026-07-16",53.91,54.2,53.53,53.65,6536100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",54.56,54.66,52.95,53.77,-0.8,-1.47,8792000,{"date":793,"open":700,"high":638,"low":641,"close":794,"change":160,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-14",54.57,-0.44,11115200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",54.09,55.11,53.45,54.81,1.92,3.63,12864200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",52.53,53.060001,51.87,52.89,0.59,1.13,6593100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":69,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-09",52.87,52.94,52,52.3,-2.41,8296400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",52.9,54.89,52.47,53.59,1.91,3.7,20822300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",49.41,51.88,49.39,51.68,2.87,5.88,11662000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",48.71,49.27,48.69,48.81,-0.1,-0.2,6667400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-02",48.44,48.97,48.27,48.91,0.97,2.02,8548700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-01",48.38,48.72,47.77,47.94,-0.63,-1.3,8495700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":724,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-30",49.18,49.72,48.55,48.57,-1.06,10121400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-29",50.0099983,50.41,49.049999,49.09,-0.9,-1.8,9708700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",50.94,51.07,49.85,49.99,-1.22,-2.38,12790900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":203,"volume":901,"transactions":9,"vwap":899},"2026-06-25",51.09,51.75,50.44,51.21,0.12,7424500,{"date":903,"open":904,"high":905,"low":906,"close":896,"change":907,"percent_change":134,"volume":908,"transactions":9,"vwap":896},"2026-06-24",51,51.38,50.3,-1.14,7858100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":203,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-23",52.099998,52.58,51.66,52.23,0.44,9887700,{"date":918,"open":919,"high":920,"low":921,"close":819,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":819},"2026-06-22",52.029999,52.28,51.11,0.18,0.35,9212300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":891,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-18",52.4,52.42,51.19,51.82,-2.3,13871800,{"date":934,"open":935,"high":761,"low":936,"close":937,"change":865,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-17",53.48,52.83,53.040001,-1.17,8258200,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":85,"percent_change":579,"volume":946,"transactions":9,"vwap":945},"2026-06-16",53.7,54.17,53.4,53.67,9747700,{"date":948,"open":801,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",54.98,53.11,54.46,-2.08,-3.68,10657300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":397,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-12",54.74,57.32,54.6,56.54,1.93,10461000,{"date":964,"open":965,"high":966,"low":967,"close":662,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":662},"2026-06-11",57.51,58.2,55.46,-1.63,-2.85,12019900,{"date":972,"open":286,"high":973,"low":974,"close":975,"change":477,"percent_change":856,"volume":976,"transactions":9,"vwap":975},"2026-06-10",58.46,56.65,57.099998,9048600,{"date":978,"open":979,"high":672,"low":980,"close":297,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":297},"2026-06-09",56.92,55.61,-0.93,-1.62,11180000,{"date":985,"open":986,"high":211,"low":987,"close":988,"change":477,"percent_change":856,"volume":989,"transactions":9,"vwap":988},"2026-06-08",57.41,57.18,57.48,8703600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",58.8,58.89,56.85,56.93,-1.74,-2.97,8194300,{"date":1000,"open":609,"high":1001,"low":475,"close":328,"change":1002,"percent_change":968,"volume":1003,"transactions":9,"vwap":328},"2026-06-04",58.95,-0.97,8535900,{"date":1005,"open":1006,"high":372,"low":1007,"close":1008,"change":477,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",59.52,59.12,59.64,0.93,8662900,{"date":1012,"open":1013,"high":1014,"low":565,"close":1015,"change":735,"percent_change":537,"volume":1016,"transactions":9,"vwap":1015},"2026-06-02",58.0099983,59.41,59.09,9612600,{"date":1018,"open":287,"high":1019,"low":1020,"close":190,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":190},"2026-06-01",59.89,57.86,2.29,4.04,12362400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":170,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",57.049999,56.029999,56.63,-1.2,14395100,{"date":1032,"open":574,"high":20,"low":286,"close":958,"change":1033,"percent_change":548,"volume":1034,"transactions":9,"vwap":958},"2026-05-28",0.43,10911300,{"date":1036,"open":608,"high":199,"low":221,"close":1037,"change":418,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-27",56.89,-0.99,11363800,{"date":1041,"open":1042,"high":1043,"low":254,"close":254,"change":1044,"percent_change":931,"volume":1045,"transactions":9,"vwap":254},"2026-05-26",58.4,59.099998,-1.35,10570000,{"date":1047,"open":1048,"high":476,"low":307,"close":1049,"change":148,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",58.69,58.81,-0.03,7923100,{"date":1053,"open":406,"high":1054,"low":1055,"close":1056,"change":438,"percent_change":332,"volume":1057,"transactions":9,"vwap":1056},"2026-05-21",60.84,58.02,58.83,14021500,{"date":1059,"open":372,"high":1060,"low":1056,"close":586,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":586},"2026-05-20",61.24,-1.83,-3.01,12476300,{"date":1065,"open":1066,"high":524,"low":1067,"close":1068,"change":177,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-19",60.13,59.63,60.7,1.68,12682600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",58.9,60.25,58.32,59.7,0.08,0.13,12276300,{"date":1081,"open":722,"high":1076,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",57.56,59.62,2.78,4.89,16712300,{"date":1088,"open":256,"high":1089,"low":1090,"close":1091,"change":567,"percent_change":558,"volume":1092,"transactions":9,"vwap":1091},"2026-05-14",57.27,55.85,56.84,8768400,{"date":1094,"open":1095,"high":1096,"low":662,"close":298,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":298},"2026-05-13",56.22,56.36,-0.09,-0.16,6925400,{"date":1101,"open":1102,"high":627,"low":771,"close":1103,"change":813,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",55.8,56.27,2.05,10639200,{"date":1107,"open":772,"high":967,"low":772,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",55.14,2.11,3.98,13719800,{"date":1113,"open":778,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",54.25,52.99,53.029999,-0.91,-1.69,12962000,{"date":1121,"open":778,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",54.34,53.18,53.94,-1.18,-2.14,18219300,{"date":1129,"open":1130,"high":1131,"low":957,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",55.52,56.69,55.12,-4.22,-7.11,20697300,{"date":1137,"open":1067,"high":1138,"low":476,"close":1139,"change":981,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",60.029999,59.34,-1.54,9435100,{"date":1143,"open":1144,"high":1145,"low":21,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",59.25,60.39,60.27,1.56,2.66,10361600,{"date":1151,"open":1152,"high":507,"low":222,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",60.040001,58.71,-1.87,-3.09,13859600,{"date":1158,"open":474,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":105,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",60.75,58.93,60.58,-0.18,12990400,{"date":1165,"open":1139,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-29",60.79,58.61,60.76,2.15,3.67,13771800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1167,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1167},"2026-04-28",58.099998,59,57.92,1.34,2.34,12734600,{"date":1181,"open":289,"high":1055,"low":1182,"close":1089,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1089},"2026-04-27",56.95,0.15,0.26,7552000,{"date":1187,"open":733,"high":484,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-24",56.52,57.12,-0.71,-1.23,7851200,{"date":1194,"open":965,"high":1055,"low":994,"close":565,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":565},"2026-04-23",0.78,1.37,9731200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1026,"change":1203,"percent_change":449,"volume":1204,"transactions":9,"vwap":1026},"2026-04-22",56.61,57.11,56.2,0.72,9488300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",54.5,56.48,54.32,56.33,1.85,3.4,15402500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":237,"percent_change":449,"volume":1220,"transactions":9,"vwap":1219},"2026-04-20",54.12,54.96,53.87,54.48,11503600,{"date":1222,"open":640,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",54.029999,51.96,53.79,-3.08,-5.42,24183800,{"date":1230,"open":298,"high":1231,"low":980,"close":1232,"change":1233,"percent_change":291,"volume":1234,"transactions":9,"vwap":1232},"2026-04-16",57.060001,56.87,1.04,10022400,{"date":1236,"open":1237,"high":1238,"low":1132,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",55.45,56.4,55.83,0.45,0.81,12238000,{"date":1244,"open":979,"high":309,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",55.099998,55.38,-2.68,-4.62,16461800,{"date":1251,"open":487,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",59.24,57.4,58.060001,0.09,0.16,14483200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-10",58.040001,58.82,57.63,57.97,-0.56,-0.96,10476700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":248,"volume":1274,"transactions":9,"vwap":1272},"2026-04-09",60.099998,60.73,58.23,58.53,-1.24,15496700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",57.17,59.98,56.25,59.77,-3.17,-5.04,25789000,{"date":1285,"open":1286,"high":1287,"low":339,"close":1288,"change":148,"percent_change":1050,"volume":1289,"transactions":9,"vwap":1288},"2026-04-07",63.51,64.28,62.94,13460400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":148,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",62.89,63.34,62.18,62.96,-0.01,11676400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-02",64.6,66.019997,62.36,62.97,0.74,1.19,22356800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",64.080002,65.57,61.17,62.23,-2.77,-4.26,28329500,{"date":1317,"open":1318,"high":30,"low":1319,"close":1320,"change":1273,"percent_change":1154,"volume":1321,"transactions":9,"vwap":1320},"2026-03-31",65.97,62.77,65,34955900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",65.62,67.050003,66.24,0.92,1.41,23021600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",64.5,66,64.23,65.32,0.96,1.49,20170900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",62.35,64.44,62.14,64.36,2.51,4.06,20658900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":764,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-25",60.3,62.26,60.24,61.85,0.98,14016800,{"date":1357,"open":1358,"high":349,"low":1359,"close":1360,"change":478,"percent_change":1147,"volume":1361,"transactions":9,"vwap":1360},"2026-03-24",60.78,60.6,61.25,14732600,{"date":1363,"open":585,"high":1159,"low":1174,"close":1364,"change":1365,"percent_change":56,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",60.31,-0.4,23805500,{"date":1368,"open":1369,"high":1370,"low":1067,"close":1371,"change":813,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-20",59.68,61.37,60.71,1.9,25484500,{"date":1375,"open":1160,"high":1270,"low":1376,"close":1377,"change":280,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-19",58.86,59.58,2.06,24790700,{"date":1381,"open":1382,"high":1261,"low":1383,"close":1384,"change":396,"percent_change":813,"volume":1385,"transactions":9,"vwap":1384},"2026-03-18",58.24,57.95,58.38,16105000,{"date":1387,"open":732,"high":1388,"low":1389,"close":1390,"change":538,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",58.26,57.29,57.73,0.84,13180500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":310,"change":865,"percent_change":1398,"volume":1399,"transactions":9,"vwap":310},"2026-03-16",57.34,57.99,56.71,-1.09,15133100,{"date":1401,"open":577,"high":24,"low":1231,"close":1402,"change":1403,"percent_change":1117,"volume":1404,"transactions":9,"vwap":1402},"2026-03-13",57.88,-0.53,16303300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":497,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":497},"2026-03-12",56.8,59.15,56.42,2.83,5.09,39396600,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-11",53.5,55.6,53.39,55.58,2.46,4.63,21062500,{"date":1423,"open":1424,"high":761,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-10",53.25,52.049999,53.12,-1.9,-3.45,24601500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":243,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":243},"2026-03-09",54.43,56.09,54.080002,0.83,1.53,33141000,{"date":1439,"open":779,"high":771,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",53.3,54.19,0.95,1.78,30455700,{"date":1446,"open":761,"high":959,"low":1447,"close":1448,"change":1449,"percent_change":170,"volume":1450,"transactions":9,"vwap":1448},"2026-03-05",53.16,53.24,-0.37,17679500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":332,"percent_change":621,"volume":1457,"transactions":9,"vwap":1456},"2026-03-04",52.38,53.85,52.37,53.61,15074300,{"date":1459,"open":243,"high":1460,"low":1461,"close":1462,"change":1403,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",55.29,53.07,53.68,-0.98,24194500,{"date":1466,"open":1467,"high":1467,"low":1468,"close":759,"change":813,"percent_change":1469,"volume":1470,"transactions":9,"vwap":759},"2026-03-02",56.34,53.32,2.13,32590400,{"date":1472,"open":1473,"high":1448,"low":810,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-27",52.68,53.080002,1.65,3.21,13123200,{"date":1479,"open":906,"high":1480,"low":1481,"close":1482,"change":375,"percent_change":1336,"volume":1483,"transactions":9,"vwap":1482},"2026-02-26",51.98,49.81,51.43,11334400,{"date":1485,"open":1425,"high":1486,"low":1487,"close":887,"change":1488,"percent_change":508,"volume":1489,"transactions":9,"vwap":887},"2026-02-25",52.14,50.6,-1.01,8689300,{"date":1491,"open":1492,"high":1493,"low":888,"close":1494,"change":110,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-24",52.34,52.49,51.95,-0.92,9470800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":812,"percent_change":568,"volume":1503,"transactions":9,"vwap":1502},"2026-02-23",52.25,53.33,52.0099983,52.43,13782700,{"date":1505,"open":1506,"high":1507,"low":1487,"close":1508,"change":1509,"percent_change":764,"volume":1510,"transactions":9,"vwap":1508},"2026-02-20",51.42,52.21,51.84,0.31,16536800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-19",49.76,52.22,49.62,51.53,4.42,9.38,35384000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":558,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",46.54,47.43,46.26,47.11,2.55,14138700,{"date":1529,"open":1524,"high":1530,"low":1531,"close":1532,"change":621,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-17",46.76,45.060001,45.94,-0.28,8315500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":449,"volume":1542,"transactions":9,"vwap":1540},"2026-02-13",45.3,46.53,45.27,46.07,0.58,8621500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-12",47,47.049999,44.86,45.49,-1.75,-3.7,12430700,{"date":1553,"open":1545,"high":1554,"low":1555,"close":1556,"change":856,"percent_change":693,"volume":1557,"transactions":9,"vwap":1556},"2026-02-11",47.69,46.83,47.24,11948500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-10",46.73,46.060001,46.27,-0.39,-0.84,8482400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":923,"percent_change":548,"volume":1572,"transactions":9,"vwap":1571},"2026-02-09",46.25,46.81,45.97,46.66,6827800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",44.88,46.4,44.85,46.31,1.22,2.71,8746400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":663,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-05",45.75,46.040001,44.52,45.09,-3.43,11951500,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":526,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-04",45.28,46.78,46.69,3.16,18471800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-03",43.99,45.37,43.31,45.26,1.46,3.33,11361400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":311,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-02",43.86,44.5,43.65,43.8,-3.5,12146700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1050,"percent_change":332,"volume":1620,"transactions":9,"vwap":1619},"2026-01-30",45.24,45.5,44.34,45.39,11482400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":812,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-29",46.16,46.95,45.31,45.42,1.32,17850800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-28",45,45.18,44.39,44.83,0.28,0.63,9806200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1636,"percent_change":526,"volume":1644,"transactions":9,"vwap":1643},"2026-01-27",44.060001,44.6,43.83,44.55,9205800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1162,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-26",44.65,44.79,43.61,43.92,-0.41,10221700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1442,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-23",43.79,44.48,43.69,44.099998,2.2,11408200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":517,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-22",43.14,43.33,42.35,43.15,-0.83,8623200,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-21",42.72,43.94,43.51,1.27,3.01,9276400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",42.77,42.93,42.049999,42.24,-0.46,-1.08,9322300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1398,"volume":1693,"transactions":9,"vwap":1691},"2026-01-16",43.07,43.32,42.63,42.7,-0.47,11064200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-15",43.53,43.91,42.8,43.17,-1.15,-2.59,14135400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-14",43.5,45.11,43.45,44.32,1.01,2.33,14345700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1601,"change":812,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1601},"2026-01-13",43.34,44.15,43.049999,1.38,14046400,{"date":1720,"open":1721,"high":1663,"low":1722,"close":1671,"change":385,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1671},"2026-01-12",43,42.25,-0.33,8081800,{"date":1726,"open":1727,"high":1608,"low":1728,"close":1729,"change":1449,"percent_change":590,"volume":1730,"transactions":9,"vwap":1729},"2026-01-09",43.6,42.68,42.86,10168000,{"date":1732,"open":1733,"high":1657,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-08",41.18,41.029999,43.23,2.24,5.46,15670700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":883,"volume":1746,"transactions":9,"vwap":1744},"2026-01-07",41.41,41.68,40.73,40.99,-0.75,10700800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-06",41.37,42.23,41.25,41.74,0.51,1.24,14049400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1700,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-05",43.040001,43.2,40.39,41.23,-2.71,20512300,{"date":1765,"open":1766,"high":1767,"low":1734,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-02",41.24,42.74,42.38,1.26,3.06,10798300,{"date":1773,"open":1774,"high":1775,"low":1744,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-31",41.46,41.5,41.12,-0.34,-0.82,6963200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1774,"change":290,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1774},"2025-12-30",40.5,41.62,40.45,2.6,10912700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1328,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",40.09,40.43,39.9,40.41,0.56,10977400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":653,"volume":1802,"transactions":9,"vwap":1800},"2025-12-26",39.87,40.040001,39.45,39.85,-0.15,6111600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":847,"percent_change":165,"volume":1809,"transactions":9,"vwap":1808},"2025-12-24",40.099998,40.23,39.94,40,3613600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1805,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1805},"2025-12-23",40.3,40.44,39.72,-0.17,-0.42,7796400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":396,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-22",39.91,40.47,39.83,40.27,1.64,10172000,{"date":1827,"open":1828,"high":1806,"low":1829,"close":1830,"change":1831,"percent_change":1533,"volume":1832,"transactions":9,"vwap":1830},"2025-12-19",39.75,39.57,39.62,-0.11,14408200,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":882,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-18",40.54,39.54,39.73,-2.22,9025700,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-17",39.31,40.88,39.26,40.63,1.71,4.39,13941400,{"date":1850,"open":1851,"high":1822,"low":31,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-16",39.79,38.92,-1.27,-3.16,13132400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1126,"volume":1863,"transactions":9,"vwap":1861},"2025-12-15",41.02,41.040001,39.77,40.19,-0.88,11340900,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":621,"percent_change":120,"volume":1870,"transactions":9,"vwap":1869},"2025-12-12",41.35,41.52,40.91,41.07,6832700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-11",41.099998,41.64,40.9,41.2,-0.55,-1.32,8317200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":538,"volume":1887,"transactions":9,"vwap":1885},"2025-12-10",41.49,41.78,41.17,41.75,0.2,9376800,{"date":1889,"open":149,"high":1883,"low":1859,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-09",41.55,0.19,0.46,7143500,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",41.85,42.11,41.19,41.36,-1.07,-2.52,12415600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":160,"percent_change":1264,"volume":1909,"transactions":9,"vwap":1908},"2025-12-05",42.56,43.21,42.39,42.43,10015000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":364,"volume":1917,"transactions":9,"vwap":1915},"2025-12-04",42.5,42.73,42.3,42.67,0.22,4929900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":76,"percent_change":17,"volume":1924,"transactions":9,"vwap":1923},"2025-12-03",42.29,42.9,42.26,42.45,7062900,{"date":1926,"open":1750,"high":1750,"low":1741,"close":1927,"change":517,"percent_change":578,"volume":1928,"transactions":9,"vwap":1927},"2025-12-02",41.98,7984700,{"date":1930,"open":1931,"high":1767,"low":1932,"close":1933,"change":1934,"percent_change":1241,"volume":1935,"transactions":9,"vwap":1933},"2025-12-01",41.83,41.79,42.34,0.34,7506300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1541,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",41.42,42.33,41.39,42,1.4,4155500,{"date":1945,"open":1940,"high":1946,"low":1947,"close":1938,"change":1948,"percent_change":192,"volume":1949,"transactions":9,"vwap":1938},"2025-11-26",42.0099983,41.33,0.01,7116400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1741,"change":148,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1741},"2025-11-25",41.21,41.53,40.85,-0.05,7738500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1296,"percent_change":148,"volume":1963,"transactions":9,"vwap":1962},"2025-11-24",41.4,41.6,40.62,41.43,8834400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":203,"percent_change":1793,"volume":1970,"transactions":9,"vwap":1969},"2025-11-21",41.0099983,41.54,40.4,41.44,9210600,{"date":1972,"open":1973,"high":1974,"low":1884,"close":1952,"change":160,"percent_change":129,"volume":1975,"transactions":9,"vwap":1952},"2025-11-20",41.77,42.61,9657700,{"date":1977,"open":1967,"high":1973,"low":1978,"close":1979,"change":1900,"percent_change":1901,"volume":1980,"transactions":9,"vwap":1979},"2025-11-19",40.94,41.45,7098200,{"date":1982,"open":1775,"high":1983,"low":1876,"close":1984,"change":1435,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-18",42.66,42.52,1.99,7963200,{"date":1988,"open":1989,"high":1915,"low":1783,"close":1990,"change":1900,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-17",42.54,41.69,-2.5,8093900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1304,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-14",42.029999,43.09,41.92,42.76,1.76,8617300,{"date":2002,"open":2003,"high":1923,"low":2004,"close":2005,"change":1255,"percent_change":488,"volume":2006,"transactions":9,"vwap":2005},"2025-11-13",42.16,41.67,42.02,8678800,{"date":2008,"open":1866,"high":2009,"low":2010,"close":2011,"change":1077,"percent_change":1891,"volume":2012,"transactions":9,"vwap":2011},"2025-11-12",42.15,41.34,41.93,10927200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1896,"change":2018,"percent_change":900,"volume":2019,"transactions":9,"vwap":1896},"2025-11-11",42.42,43.42,41.8,0.05,18086700,{"date":2021,"open":1783,"high":2022,"low":2023,"close":2017,"change":375,"percent_change":1305,"volume":2024,"transactions":9,"vwap":2017},"2025-11-10",41.82,40.89,11909200,{"date":2026,"open":1792,"high":2027,"low":2028,"close":2029,"change":1709,"percent_change":1345,"volume":2030,"transactions":9,"vwap":2029},"2025-11-07",41.32,40.31,41.31,10788500,{"date":2032,"open":1808,"high":2033,"low":1822,"close":1812,"change":477,"percent_change":1717,"volume":2034,"transactions":9,"vwap":1812},"2025-11-06",40.68,9987600,{"date":2036,"open":2037,"high":1790,"low":1828,"close":1828,"change":1723,"percent_change":1778,"volume":2038,"transactions":9,"vwap":1828},"2025-11-05",40.080002,8251300,{"date":2040,"open":2041,"high":2042,"low":1828,"close":2037,"change":1564,"percent_change":270,"volume":2043,"transactions":9,"vwap":2037},"2025-11-04",40.22,40.29,7720900,{"date":2045,"open":2046,"high":1873,"low":2047,"close":2048,"change":1533,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-03",41.049999,40.32,40.92,-0.68,7293400,{"date":2052,"open":2053,"high":1866,"low":2054,"close":1876,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1876},"2025-10-31",40.8,40.65,0.5,1.23,7211600,{"date":2059,"open":2047,"high":1947,"low":1789,"close":2060,"change":900,"percent_change":374,"volume":2061,"transactions":9,"vwap":2060},"2025-10-30",40.7,9556000,{"date":2063,"open":2053,"high":1776,"low":1821,"close":2064,"change":165,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-29",40.58,-0.61,10870100,{"date":2068,"open":1941,"high":1897,"low":2069,"close":2070,"change":790,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-28",40.81,40.83,-3.48,13300100,{"date":2074,"open":2075,"high":2076,"low":1897,"close":1914,"change":2077,"percent_change":865,"volume":2078,"transactions":9,"vwap":1914},"2025-10-27",42.85,42.96,-0.27,7546400,{"date":2080,"open":1721,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-24",43.18,42.53,42.57,-0.31,-0.72,7213300,{"date":2088,"open":1663,"high":2089,"low":1671,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-23",43.35,42.88,1.15,2.76,13814600,{"date":2095,"open":2096,"high":2097,"low":1875,"close":2098,"change":2099,"percent_change":673,"volume":2100,"transactions":9,"vwap":2098},"2025-10-22",41.22,41.86,41.73,0.82,11053000,{"date":2102,"open":2103,"high":1866,"low":1961,"close":1868,"change":25,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1868},"2025-10-21",41,-0.29,8563800,{"date":2107,"open":2108,"high":1774,"low":2109,"close":1734,"change":1078,"percent_change":363,"volume":2110,"transactions":9,"vwap":1734},"2025-10-20",40.96,40.84,8811000,{"date":2112,"open":2053,"high":1869,"low":2113,"close":1875,"change":385,"percent_change":1777,"volume":2114,"transactions":9,"vwap":1875},"2025-10-17",40.52,9536600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1859,"change":1564,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1859},"2025-10-16",41.99,42.09,40.51,-2.01,10736400,{"date":2123,"open":1912,"high":2083,"low":1874,"close":2124,"change":1365,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-15",41.88,-0.95,8304400,{"date":2128,"open":2129,"high":2082,"low":1867,"close":2130,"change":385,"percent_change":1723,"volume":2131,"transactions":9,"vwap":2130},"2025-10-14",41.94,42.28,9011800,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2015,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2015},"2025-10-13",42.87,42.13,0.27,0.64,8521500,{"date":2140,"open":2141,"high":2142,"low":2009,"close":2009,"change":714,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2009},"2025-10-10",44.12,44.13,-5.32,17095100,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1586,"change":724,"percent_change":1700,"volume":2150,"transactions":9,"vwap":1586},"2025-10-09",45.36,45.74,44.4,12263700,{"date":2152,"open":1600,"high":2153,"low":2154,"close":2155,"change":2104,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-08",45.46,44.66,45.040001,-0.64,7592600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":332,"percent_change":1801,"volume":2164,"transactions":9,"vwap":2163},"2025-10-07",45.25,45.41,44.81,45.33,8613800,{"date":2166,"open":1631,"high":2167,"low":1647,"close":2168,"change":477,"percent_change":2056,"volume":2169,"transactions":9,"vwap":2168},"2025-10-06",45.98,45.4,13261400,{"date":2171,"open":2172,"high":2163,"low":2173,"close":1577,"change":2174,"percent_change":1942,"volume":2175,"transactions":9,"vwap":1577},"2025-10-03",44.97,44.57,0.62,17360500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":183,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":183},"2025-10-02",47.86,47.92,43.84,-3.49,-7.31,44032900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":76,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-01",47.46,47.99,47.13,47.72,0.99,9794100,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":578,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-30",47.44,49.45,46.44,47.25,-1.77,16686200,{"date":2201,"open":2202,"high":2203,"low":1554,"close":2204,"change":1636,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-29",48.25,48.88,48.099998,1.33,18526900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":538,"percent_change":408,"volume":2213,"transactions":9,"vwap":2212},"2025-09-26",47.21,48.52,47.080002,47.47,10208700,{"date":2215,"open":1571,"high":2209,"low":2216,"close":2217,"change":734,"percent_change":488,"volume":2218,"transactions":9,"vwap":2217},"2025-09-25",46.46,46.99,7482300,{"date":2220,"open":2221,"high":2186,"low":2222,"close":2223,"change":76,"percent_change":1709,"volume":2224,"transactions":9,"vwap":2223},"2025-09-24",46.9,46.65,46.89,7333500,{"date":2226,"open":2227,"high":1556,"low":2228,"close":2229,"change":567,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-23",46.11,46,46.42,1.44,8996700,{"date":2233,"open":1584,"high":1524,"low":2234,"close":2235,"change":1777,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-22",45.44,45.76,-0.74,9758200,{"date":2239,"open":2240,"high":2240,"low":2167,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-19",47.36,46.099998,-1.26,-2.66,14274600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2240,"change":735,"percent_change":489,"volume":2250,"transactions":9,"vwap":2240},"2025-09-18",47.07,47.59,46.75,8438100,{"date":2252,"open":2253,"high":2187,"low":1624,"close":2254,"change":418,"percent_change":269,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",47.34,47.19,8920100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1021,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-16",45.78,47.88,45.7,47.76,5.04,13816500,{"date":2265,"open":2266,"high":1532,"low":1632,"close":2267,"change":848,"percent_change":795,"volume":2268,"transactions":9,"vwap":2267},"2025-09-15",45.86,45.47,5727400,{"date":2270,"open":1524,"high":2271,"low":2272,"close":2273,"change":153,"percent_change":258,"volume":2274,"transactions":9,"vwap":2273},"2025-09-12",46.55,45.66,45.67,5328100,{"date":2276,"open":2260,"high":1524,"low":2277,"close":2278,"change":2104,"percent_change":865,"volume":2279,"transactions":9,"vwap":2278},"2025-09-11",45.59,46.02,5064700,{"date":2281,"open":2282,"high":1578,"low":2283,"close":1578,"change":558,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1578},"2025-09-10",45.13,44.98,2.59,7474700,{"date":2287,"open":2148,"high":2288,"low":1706,"close":2289,"change":160,"percent_change":1403,"volume":2290,"transactions":9,"vwap":2289},"2025-09-09",46.29,45.14,6085800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1403,"percent_change":1700,"volume":2297,"transactions":9,"vwap":2296},"2025-09-08",46.15,46.23,44.77,45.38,7573700,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-05",46.24,45.23,45.91,-0.7,-1.5,9840600,{"date":2307,"open":2308,"high":2309,"low":1631,"close":2310,"change":1509,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-04",46.3,46.8,46.61,0.67,7596300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2308,"change":1549,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2308},"2025-09-03",47.64,48.080002,46.049999,-3.64,9513100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":915,"percent_change":1327,"volume":2326,"transactions":9,"vwap":2325},"2025-09-02",47.45,48.11,47.060001,48.049999,7540100,{"date":2328,"open":2329,"high":2330,"low":2194,"close":2331,"change":734,"percent_change":488,"volume":2332,"transactions":9,"vwap":2331},"2025-08-29",47.55,48.029999,47.61,5796600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2137,"percent_change":1196,"volume":2339,"transactions":9,"vwap":2338},"2025-08-28",46.98,47.6,46.59,47.51,7998600,{"date":2341,"open":2342,"high":2188,"low":2343,"close":2344,"change":1435,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-27",45.95,45.87,46.87,1.8,8590700,{"date":2348,"open":2317,"high":2349,"low":2350,"close":1585,"change":517,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1585},"2025-08-26",46.38,45.54,-0.78,8983800,{"date":2354,"open":2355,"high":2356,"low":2350,"close":1576,"change":2357,"percent_change":1754,"volume":2358,"transactions":9,"vwap":1576},"2025-08-25",45.73,46.49,0.57,8649200,{"date":2360,"open":2361,"high":2278,"low":2362,"close":2363,"change":1674,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-22",44.82,44.76,45.83,2.85,11276800,{"date":2367,"open":2142,"high":2368,"low":2369,"close":2370,"change":537,"percent_change":567,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",44.91,43.81,44.56,6643800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1509,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-20",43.95,44.42,43.62,44.27,0.71,8073900,{"date":2381,"open":2382,"high":2154,"low":2383,"close":2384,"change":165,"percent_change":418,"volume":2385,"transactions":9,"vwap":2384},"2025-08-19",44.049999,43.71,43.96,7332500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1365,"percent_change":882,"volume":2392,"transactions":9,"vwap":2391},"2025-08-18",43.98,44.62,43.67,44.21,8605500,{"date":2394,"open":2395,"high":2396,"low":1618,"close":2397,"change":1098,"percent_change":517,"volume":2398,"transactions":9,"vwap":2397},"2025-08-15",44.69,45.07,44.61,8764800,{"date":2400,"open":2389,"high":2401,"low":2388,"close":2295,"change":192,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2295},"2025-08-14",44.84,0.04,6943700,{"date":2405,"open":2406,"high":1648,"low":2407,"close":2408,"change":764,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-08-13",44.040001,43.88,44.75,1.36,8117400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1715,"change":915,"percent_change":1709,"volume":2416,"transactions":9,"vwap":1715},"2025-08-12",43.87,44.74,43.63,8256700,{"date":2418,"open":2419,"high":2420,"low":2376,"close":2383,"change":2065,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2383},"2025-08-11",44.35,44.45,-1.38,8904100,{"date":2424,"open":2383,"high":1547,"low":2425,"close":1708,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1708},"2025-08-08",43.46,0.73,1.67,13395700,{"date":2430,"open":2431,"high":2282,"low":2432,"close":2433,"change":290,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-07",43.9,43.52,43.59,2.47,19232400,{"date":2437,"open":1601,"high":1642,"low":2438,"close":1989,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1989},"2025-08-06",42.32,-0.54,-1.25,14901400,{"date":2443,"open":2444,"high":2445,"low":1923,"close":2446,"change":1916,"percent_change":1753,"volume":2447,"transactions":9,"vwap":2446},"2025-08-05",42.99,43.13,43.080002,7979600,{"date":2449,"open":2450,"high":2451,"low":1690,"close":1729,"change":1877,"percent_change":1853,"volume":2452,"transactions":9,"vwap":1729},"2025-08-04",42.84,43.49,13041700,{"date":2454,"open":2433,"high":2455,"low":2082,"close":2456,"change":1403,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-01",43.73,43.41,-1.21,14411600,{"date":2460,"open":1650,"high":2461,"low":2180,"close":1672,"change":1692,"percent_change":874,"volume":2462,"transactions":9,"vwap":1672},"2025-07-31",44.8,8419300,{"date":2464,"open":2465,"high":2301,"low":2406,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-07-30",45.12,44.41,-1.05,-2.31,7880400,{"date":2471,"open":1626,"high":2472,"low":2389,"close":2153,"change":1097,"percent_change":848,"volume":2473,"transactions":9,"vwap":2153},"2025-07-29",45.64,12012500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1391,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-28",45.099998,45.61,45.029999,45.55,1.88,7675600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1077,"percent_change":922,"volume":2488,"transactions":9,"vwap":2487},"2025-07-25",44.67,44.99,44.29,44.71,5640800,{"date":2490,"open":2491,"high":1575,"low":2492,"close":2493,"change":1891,"percent_change":1033,"volume":2494,"transactions":9,"vwap":2493},"2025-07-24",44.33,44.09,44.63,7445100,{"date":2496,"open":2497,"high":1656,"low":2498,"close":2499,"change":2500,"percent_change":857,"volume":2501,"transactions":9,"vwap":2499},"2025-07-23",43.78,43.54,44.44,0.88,7440800,{"date":2503,"open":1666,"high":1642,"low":1758,"close":2504,"change":1793,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-22",43.56,1.3,7747700,{"date":2508,"open":2509,"high":2431,"low":2076,"close":1721,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1721},"2025-07-21",43.75,-0.62,-1.42,7429400,{"date":2514,"open":2515,"high":1643,"low":2516,"close":2376,"change":75,"percent_change":1256,"volume":2517,"transactions":9,"vwap":2376},"2025-07-18",44.029999,43.26,11723900,{"date":2519,"open":2520,"high":2376,"low":2521,"close":2522,"change":1327,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-17",42.58,42.36,43.55,2.16,11308200,{"date":2526,"open":1921,"high":2527,"low":1681,"close":1690,"change":2528,"percent_change":385,"volume":2529,"transactions":9,"vwap":1690},"2025-07-16",43.060001,-0.06,13669000,{"date":2531,"open":2532,"high":2289,"low":2533,"close":2534,"change":892,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-15",44.94,42.48,42.69,-5.28,29967100,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2396,"change":1273,"percent_change":1247,"volume":2541,"transactions":9,"vwap":2396},"2025-07-14",45.96,44.59,10955100,{"date":2543,"open":2544,"high":2196,"low":2477,"close":1578,"change":1892,"percent_change":177,"volume":2545,"transactions":9,"vwap":1578},"2025-07-11",45.69,7604600,{"date":2547,"open":2548,"high":2342,"low":2549,"close":2550,"change":1635,"percent_change":407,"volume":2551,"transactions":9,"vwap":2550},"2025-07-10",45.29,44.73,45.85,7672500,{"date":2553,"open":2554,"high":2550,"low":2301,"close":2555,"change":1162,"percent_change":1563,"volume":2556,"transactions":9,"vwap":2555},"2025-07-09",45.58,45.57,8685300,{"date":2558,"open":2559,"high":2343,"low":1601,"close":1584,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1584},"2025-07-08",43.36,2.4,5.54,15729000,{"date":2564,"open":1673,"high":2565,"low":2566,"close":2089,"change":322,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2089},"2025-07-07",44.17,42.79,-1.03,12454500,{"date":2570,"open":2509,"high":1640,"low":1610,"close":1611,"change":621,"percent_change":105,"volume":2571,"transactions":9,"vwap":1611},"2025-07-03",4579200,{"date":2573,"open":2574,"high":2515,"low":1679,"close":2575,"change":397,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-02",43.43,43.93,2.5,8795800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1729,"change":2583,"percent_change":857,"volume":2584,"transactions":9,"vwap":1729},"2025-07-01",42.07,43.24,41.65,0.85,10608100,{"date":2586,"open":1907,"high":2587,"low":2011,"close":1946,"change":2588,"percent_change":2421,"volume":2589,"transactions":9,"vwap":1946},"2025-06-30",42.44,-0.59,9624100,{"date":2591,"open":2592,"high":1601,"low":1939,"close":2593,"change":1264,"percent_change":866,"volume":2594,"transactions":9,"vwap":2593},"2025-06-27",43.3,42.6,20707000,{"date":2596,"open":1912,"high":2581,"low":2597,"close":2598,"change":1304,"percent_change":352,"volume":2599,"transactions":9,"vwap":2598},"2025-06-26",42.37,43.16,11949000,{"date":2601,"open":1908,"high":2450,"low":1897,"close":2015,"change":2528,"percent_change":385,"volume":2602,"transactions":9,"vwap":2015},"2025-06-25",13625500,{"date":2604,"open":1690,"high":2522,"low":2003,"close":2533,"change":790,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2533},"2025-06-24",-3.34,20545100,{"date":2608,"open":2223,"high":2609,"low":1727,"close":2374,"change":2610,"percent_change":953,"volume":2611,"transactions":9,"vwap":2374},"2025-06-23",47.33,-1.68,27895500,{"date":2613,"open":2614,"high":2615,"low":2147,"close":2616,"change":1635,"percent_change":2174,"volume":2617,"transactions":9,"vwap":2616},"2025-06-20",45.56,45.9,45.63,23635500,{"date":2619,"open":1524,"high":1569,"low":2282,"close":2620,"change":865,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-18",45.35,-1.37,15678200,{"date":2624,"open":2167,"high":2625,"low":1626,"close":2167,"change":396,"percent_change":526,"volume":2626,"transactions":9,"vwap":2167},"2025-06-17",46.71,16066800,{"date":2628,"open":2629,"high":2630,"low":1577,"close":2163,"change":2631,"percent_change":821,"volume":2632,"transactions":9,"vwap":2163},"2025-06-16",46.09,46.58,-1.12,19689000,{"date":2634,"open":2635,"high":2636,"low":2277,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-06-13",46.56,46.64,46.45,1.69,3.78,23657400,{"date":2642,"open":2643,"high":2295,"low":2382,"close":2362,"change":683,"percent_change":1162,"volume":2644,"transactions":9,"vwap":2362},"2025-06-12",44.47,9681800,{"date":2646,"open":2647,"high":2172,"low":2180,"close":2401,"change":1009,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2401},"2025-06-11",44.37,2.12,9400300,{"date":2651,"open":2652,"high":2375,"low":1601,"close":1697,"change":2311,"percent_change":2653,"volume":2654,"transactions":9,"vwap":1697},"2025-06-10",43.44,1.55,9153400,{"date":2656,"open":1721,"high":2415,"low":1671,"close":2581,"change":600,"percent_change":1475,"volume":2657,"transactions":9,"vwap":2581},"2025-06-09",9766700,{"date":2659,"open":2135,"high":2450,"low":2135,"close":1989,"change":1203,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1989},"2025-06-06",1.72,6850100,{"date":2663,"open":2130,"high":2438,"low":2664,"close":2022,"change":1097,"percent_change":26,"volume":2665,"transactions":9,"vwap":2022},"2025-06-05",41.7,7011700,{"date":2667,"open":1983,"high":2668,"low":2669,"close":2670,"change":2351,"percent_change":1061,"volume":2671,"transactions":9,"vwap":2670},"2025-06-04",43.22,41.71,41.91,11577600,{"date":2673,"open":1882,"high":2674,"low":2108,"close":2534,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2534},"2025-06-03",43.029999,1.25,3.02,12204400,{"date":2679,"open":1932,"high":2680,"low":2103,"close":1969,"change":567,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1969},"2025-06-02",42.040001,1.62,8003700,{"date":2684,"open":2685,"high":149,"low":2119,"close":2686,"change":2049,"percent_change":301,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",41.060001,40.78,8919900,{"date":2689,"open":1940,"high":2690,"low":1843,"close":1774,"change":1934,"percent_change":1435,"volume":2691,"transactions":9,"vwap":1774},"2025-05-29",41.51,5927100,{"date":2693,"open":1931,"high":1681,"low":2046,"close":1776,"change":2694,"percent_change":1029,"volume":2695,"transactions":9,"vwap":1776},"2025-05-28",-0.5,6722300,{"date":2697,"open":1775,"high":2582,"low":2685,"close":1783,"change":763,"percent_change":2698,"volume":2699,"transactions":9,"vwap":1783},"2025-05-27",0.8,7682400,{"date":2701,"open":2064,"high":1938,"low":1792,"close":2702,"change":488,"percent_change":1753,"volume":2703,"transactions":9,"vwap":2702},"2025-05-23",41.29,6511700,{"date":2705,"open":2070,"high":1947,"low":2706,"close":2707,"change":1955,"percent_change":25,"volume":2708,"transactions":9,"vwap":2707},"2025-05-22",40.16,41.080002,8588500,{"date":2710,"open":2129,"high":2129,"low":2711,"close":2712,"change":99,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-21",41.11,41.13,-1.84,11243000,{"date":2716,"open":2717,"high":2521,"low":2718,"close":2719,"change":1651,"percent_change":1002,"volume":2720,"transactions":9,"vwap":2719},"2025-05-20",42.31,41.72,41.9,5922200,{"date":2722,"open":2082,"high":2723,"low":2724,"close":2717,"change":2725,"percent_change":498,"volume":2726,"transactions":9,"vwap":2717},"2025-05-19",42.55,41.89,-0.73,8309800,{"date":2728,"open":2729,"high":1611,"low":1983,"close":1758,"change":1723,"percent_change":258,"volume":2730,"transactions":9,"vwap":1758},"2025-05-16",43.66,7579000,{"date":2732,"open":2733,"high":2456,"low":2734,"close":2735,"change":322,"percent_change":2567,"volume":2736,"transactions":9,"vwap":2735},"2025-05-15",43.0099983,42.4,43.37,10017100,{"date":2738,"open":2407,"high":1640,"low":1649,"close":2739,"change":418,"percent_change":642,"volume":2740,"transactions":9,"vwap":2739},"2025-05-14",43.82,8668100,{"date":2742,"open":1672,"high":2395,"low":2743,"close":1633,"change":2744,"percent_change":773,"volume":2745,"transactions":9,"vwap":1633},"2025-05-13",43.68,0.53,12907900,{"date":2747,"open":2141,"high":2748,"low":2383,"close":1608,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":1608},"2025-05-12",44.93,1.7,4.03,17874200,{"date":2753,"open":2754,"high":1933,"low":1969,"close":2003,"change":1203,"percent_change":352,"volume":2755,"transactions":9,"vwap":2003},"2025-05-09",41.97,11651300,{"date":2757,"open":2037,"high":1896,"low":2758,"close":1969,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1969},"2025-05-08",39.65,2.43,6.23,22520500,{"date":2763,"open":2764,"high":2765,"low":180,"close":2766,"change":2077,"percent_change":170,"volume":2767,"transactions":9,"vwap":2766},"2025-05-07",39.49,39.52,39.0099983,12661300,{"date":2769,"open":1842,"high":1800,"low":2770,"close":2771,"change":76,"percent_change":773,"volume":2772,"transactions":9,"vwap":2771},"2025-05-06",38.97,39.28,9333600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":883,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-05-05",39.7,39.71,38.75,38.81,-4.43,15394600,{"date":2782,"open":1875,"high":2783,"low":1828,"close":2784,"change":735,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-02",41.16,40.61,0.42,10594800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":1813,"change":115,"percent_change":2792,"volume":2793,"transactions":9,"vwap":1813},"2025-05-01",39.32,40.82,39.23,2.61,10678200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":300,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-04-30",39.64,39.66,38.87,39.41,-2.33,11058000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1098,"percent_change":1563,"volume":2808,"transactions":9,"vwap":2807},"2025-04-29",39.89,40.55,39.81,40.35,6906800,{"date":2810,"open":2811,"high":2070,"low":2812,"close":2119,"change":1183,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2119},"2025-04-28",40.24,40.17,0.37,5504000,{"date":184,"open":2816,"high":1813,"low":2817,"close":2818,"change":215,"percent_change":115,"volume":2819,"transactions":9,"vwap":2818},39.95,39.78,40.36,6409300]