[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKR":3,"homepage-market-summary":35,"stock-historical-BKR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BKR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Baker Hughes Company","Nasdaq",null,"OIL & GAS FIELD MACHINERY & EQUIPMENT","Following a 2022 reorganization, Baker Hughes operates in two segments: oilfield services and equipment, and industrial and energy technology. The firm's oilfield services and equipment segment is one of the Big Three oilfield-services players, along with SLB and Halliburton, and mostly supplies to hydrocarbon developers and producers, including national oil companies, major integrated firms, and independents. Markets outside of North America buy roughly three-fourths of the segment's offerings. Baker Hughes' industrial and energy technology segment manufactures and sells turbines, compressors, pumps, valves, and related testing and monitoring services for various energy and industrial applications.","54,000","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6429,0.92,"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},56,55.53,56.32,55.3,55.62,0.38,0.68,3943388.912172,55086,55.9778,70.41,43.92,8449874.40744296,45.6,9947,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":25,"price":152,"is_up":44},"Utilities","XLU",39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},34.56,8067765,2944734176.268183,45.99,"2025-04-22",[186,187,197,208,219,230,241,252,262,272,281,292,303,312,322,333,343,354,365,375,386,396,407,418,429,440,451,461,471,481,491,502,512,522,533,543,552,563,572,582,592,601,609,619,629,640,651,661,672,683,691,702,711,722,732,740,747,753,761,768,775,783,791,799,808,815,824,832,839,847,855,862,871,878,887,896,905,913,920,927,934,941,948,955,963,970,978,984,990,998,1005,1013,1019,1027,1035,1042,1051,1059,1065,1072,1078,1085,1092,1099,1108,1116,1124,1132,1140,1147,1154,1160,1168,1175,1182,1189,1196,1204,1212,1219,1228,1234,1241,1248,1255,1263,1270,1276,1282,1291,1298,1305,1312,1319,1327,1333,1340,1349,1356,1363,1371,1378,1386,1394,1401,1408,1413,1421,1429,1435,1440,1446,1453,1458,1466,1474,1480,1486,1491,1498,1506,1513,1519,1525,1532,1540,1549,1555,1563,1569,1574,1580,1587,1593,1601,1607,1616,1624,1632,1640,1648,1656,1664,1673,1680,1689,1697,1705,1714,1723,1731,1738,1745,1753,1761,1768,1776,1783,1790,1798,1807,1814,1822,1831,1838,1844,1851,1860,1867,1874,1881,1889,1895,1902,1909,1915,1924,1933,1940,1946,1953,1959,1966,1974,1982,1989,1996,2001,2007,2015,2020,2026,2030,2035,2042,2047,2056,2064,2070,2076,2083,2090,2097,2102,2108,2115,2121,2126,2133,2137,2143,2148,2153,2160,2166,2173,2179,2184,2191,2197,2203,2209,2217,2223,2230,2238,2242,2250,2255,2262,2268,2274,2281,2287,2293,2298,2305,2309,2317,2325,2333,2341,2348,2356,2364,2371,2377,2384,2391,2397,2404,2410,2419,2425,2431,2438,2443,2447,2452,2458,2465,2472,2481,2489,2496,2502,2510,2517,2526,2534,2541,2549,2557,2564,2570,2576,2583,2590,2598,2604,2612,2620,2627,2635,2642,2649,2655,2662,2668,2675,2679,2687,2693,2700,2707,2713,2720,2727,2734,2741,2747,2755,2761,2768,2774,2781,2786,2792,2797,2803,2810,2818,2824,2831,2838,2845,2852,2858,2864,2871,2877,2884,2890,2896,2904],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",54.552,56.07,54.35,0.72,1.31,6573579.258592,75044,55.4436,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",56.185,56.47,54.79,54.9,-1.02,-1.82,8379185.816336,82605,55.1714,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",56.66,56.85,55.89,55.92,-1.2,-2.1,5486478.686549,66236,56.1695,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",58.055,58.19,57.09,57.12,-0.71,-1.23,7170060.995379,76637,57.4917,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",56.89,57.9,56.75,57.83,0.54,0.94,6522252.794808,73992,57.7115,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",58.08,58.44,57.15,57.29,-0.74,-1.28,7082922.093135,85587,57.5363,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":87,"volume":259,"transactions":260,"vwap":261},"2026-09-23",57.26,58.16,57,58.03,0.77,8651911.428499,94465,57.8958,{"date":263,"open":264,"high":265,"low":266,"close":254,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",57.03,57.56,56.57,-0.57,-0.99,9239036.139336,99372,57.189,{"date":273,"open":274,"high":275,"low":276,"close":235,"change":277,"percent_change":107,"volume":278,"transactions":279,"vwap":280},"2026-09-21",57.17,58.2,56.6,0.58,7974888.338435,93531,57.5803,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",56.35,57.57,56.06,57.25,0.685,1.21,21056570.236366,102418,57.1382,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",56.73,56.98,55.91,56.565,0.245,0.44,9394360.288939,84820,56.5194,{"date":304,"open":305,"high":306,"low":307,"close":22,"change":308,"percent_change":225,"volume":309,"transactions":310,"vwap":311},"2026-09-16",56.33,57.23,55.44,-0.4,9549445.964251,90470,56.4577,{"date":313,"open":274,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",57.48,56.03,56.72,-0.06,-0.11,8141709.863419,78945,56.6381,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",58.47,58.99,56.245,56.78,-2.28,-3.86,9533983.589567,116543,56.952,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":267,"volume":340,"transactions":341,"vwap":342},"2026-09-11",59.985,60.17,57.24,59.06,-0.34,10195849.837643,110866,58.4799,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",63.61,63.68,59.04,59.4,-4.24,-6.66,11196769.380405,138583,59.7199,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",63.76,66.09,63.47,63.64,-0.28,-0.44,6928929.861742,87763,64.2728,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":142,"volume":372,"transactions":373,"vwap":374},"2026-09-08",63.79,64.84,63.36,63.92,0.42,5891849.566925,82505,64.0869,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",63.002,63.735,62.72,63.5,-0.14,-0.22,5791922.867796,73616,63.2679,{"date":387,"open":388,"high":389,"low":390,"close":359,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",64.36,64.95,63.59,-0.981,-1.52,4624778.206829,64767,63.9443,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",63.02,65.265,62.71,64.621,0.966,1.52,4880946.919954,68662,64.3354,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",63.87,64.275,63.13,63.655,0.105,0.17,6047965.249367,78539,63.7723,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",63.12,63.96,62.69,63.55,1.14,1.83,11225942.303924,88731,63.447,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",62.5,62.6199,61.67,62.41,0.3,0.48,5705791.561188,73167,62.2916,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",61.7,63.09,60.865,62.11,0.11,0.18,8548849.193715,111266,62.0402,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":447,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",61.81,62.43,60.93,62,0.29,5247614.170712,74384,61.9925,{"date":462,"open":463,"high":398,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",62.27,61.72,61.82,-0.165,-0.27,4808687.393656,70987,62.203,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":267,"volume":478,"transactions":479,"vwap":480},"2026-08-24",62.07,62.4699,61.13,61.985,-0.355,5229481.061182,75253,61.8456,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":361,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",62.97,64.045,62.29,62.34,-0.7,5651356.639174,65712,62.6497,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",64.2,65.08,62.675,62.78,-1.7,-2.64,5926049.01476,85784,63.301,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":112,"volume":509,"transactions":510,"vwap":511},"2026-08-19",65.1,65.18,63.965,64.48,0.04,4725125.27456,75688,64.4335,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":225,"volume":519,"transactions":520,"vwap":521},"2026-08-18",65.05,65.2,64.16,64.44,-0.46,5941093.743831,80697,64.5029,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",65.26,65.4358,64.1,64.9,0.08,0.12,5588021.577091,71801,64.6676,{"date":534,"open":535,"high":536,"low":358,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",63.54,65.17,64.82,1.38,2.18,6633576.500538,80640,64.6645,{"date":544,"open":421,"high":545,"low":431,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",64.03,63.44,-0.84,-1.31,7837229.561163,92920,63.4454,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",64.81,65.095,64.24,64.28,-0.53,-0.82,10093825.301846,67119,64.419,{"date":564,"open":565,"high":566,"low":567,"close":554,"change":192,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",64.23,64.845,64.07,1.12,5256800.218767,61459,64.6654,{"date":573,"open":574,"high":575,"low":456,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",62.05,64.265,64.09,2.54,4.13,5251633.417866,72957,63.7243,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":214,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",62.09,62.84,61.54,61.55,-1.91,5587065.825082,71094,61.9112,{"date":593,"open":486,"high":594,"low":584,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",63.31,62.75,1.08,1.75,4994043.353874,78872,62.7785,{"date":602,"open":603,"high":603,"low":604,"close":433,"change":317,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",62.54,61.115,-0.1,5754276.738688,81587,61.649,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":17,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",60.44,61.85,60.18,61.73,1.51,7094314.930276,96830,61.5047,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":147,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",60.015,60.975,59.08,60.81,0.53,6708037.691235,94919,60.5191,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",60.73,61.26,59.99,60.49,0.59,0.98,5744706.888113,77770,60.4656,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",59.18,60.12,58.73,59.9,1.18,2.01,8939773.159583,117878,59.7238,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":299,"volume":658,"transactions":659,"vwap":660},"2026-07-29",60.45,60.465,58.54,58.72,0.26,18054825.70614,165818,59.3158,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",60.1,60.99,57.87,58.46,-2.13,-3.52,12297849.058626,150747,58.7661,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",60.625,62.67,59.84,60.59,3.34,5.83,15181376.371306,151767,60.8959,{"date":684,"open":685,"high":275,"low":685,"close":286,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",57.01,1.16,2.07,9852307.267688,116656,57.5884,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",57.64,57.825,55.995,56.09,-0.51,-0.9,8985360.980725,97076,56.4355,{"date":703,"open":704,"high":705,"low":22,"close":276,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",56.91,57.63,0.22,0.39,9565909.110419,83494,56.7797,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",55.75,56.925,54.42,56.38,1.23,2.23,11983934.611933,104773,56.2257,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",56.24,55.05,55.15,-0.8,-1.43,5745831.344078,72493,55.5498,{"date":733,"open":210,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",56.76,55.56,55.95,-0.59,-1.04,11591500,{"date":741,"open":742,"high":743,"low":22,"close":744,"change":225,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-16",57.049999,57.5,56.54,-1.24,7731000,{"date":748,"open":749,"high":750,"low":736,"close":286,"change":558,"percent_change":751,"volume":752,"transactions":9,"vwap":286},"2026-07-15",57.75,58.07,-0.92,8257800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":529,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-14",58.49,58.85,57.02,57.78,0.21,6316300,{"date":762,"open":763,"high":764,"low":743,"close":765,"change":766,"percent_change":414,"volume":767,"transactions":9,"vwap":765},"2026-07-13",58.099998,59.13,57.66,0.1,6118400,{"date":769,"open":770,"high":771,"low":245,"close":265,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":265},"2026-07-10",57.2,57.84,0.36,0.63,5286500,{"date":776,"open":777,"high":778,"low":779,"close":770,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":770},"2026-07-09",57.67,57.8,56.79,-0.38,-0.66,7668800,{"date":784,"open":785,"high":777,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",55.85,55.14,57.58,3.11,5.71,16775600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",53.27,54.89,54.47,1.22,2.29,7755700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",53.24,54.38,53,53.25,0.47,0.89,15985900,{"date":809,"open":810,"high":191,"low":811,"close":812,"change":738,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-02",53.88,52.27,52.78,-1.93,12190500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",55.049999,55.35,53.69,53.82,-1.68,-3.03,9490700,{"date":825,"open":744,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",57.38,55.39,55.5,-0.81,-1.44,14469800,{"date":833,"open":834,"high":835,"low":696,"close":836,"change":837,"percent_change":361,"volume":838,"transactions":9,"vwap":836},"2026-06-29",56.16,57.49,56.31,-0.25,5859800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":780,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",56.25,56.97,56.02,56.56,-0.67,8969100,{"date":848,"open":20,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",57.81,55.69,56.94,0.56,0.99,10583000,{"date":856,"open":857,"high":858,"low":735,"close":716,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":716},"2026-06-24",57.18,57.47,-2.3,-3.92,12636100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",58.63,59.34,58.22,58.68,-0.47,-0.79,6471500,{"date":872,"open":873,"high":874,"low":835,"close":875,"change":163,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-22",58.8,59.42,59.15,1.27,8686100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",59.91,60,57.98,58.41,-1.66,-2.76,17607100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",61.25,61.42,59.93,60.07,-1.45,-2.36,6158200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",61.63,62.48,61.28,61.52,-0.94,-1.5,6106900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":78,"volume":912,"transactions":9,"vwap":910},"2026-06-15",62.38,62.77,61.44,62.46,-0.68,7436600,{"date":914,"open":915,"high":916,"low":431,"close":917,"change":339,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",63.18,63.8,63.14,-0.54,7098300,{"date":921,"open":922,"high":923,"low":422,"close":924,"change":925,"percent_change":43,"volume":926,"transactions":9,"vwap":924},"2026-06-11",63.97,64.47,63.48,0.46,6552200,{"date":928,"open":929,"high":930,"low":931,"close":398,"change":558,"percent_change":932,"volume":933,"transactions":9,"vwap":398},"2026-06-10",63.38,64.3,63.0099983,-0.83,5779100,{"date":935,"open":936,"high":936,"low":937,"close":423,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":423},"2026-06-09",65.45,62.56,-1.29,-1.99,6599600,{"date":942,"open":356,"high":943,"low":944,"close":368,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":368},"2026-06-08",65.23,63.71,2.25,3.59,6131100,{"date":949,"open":936,"high":950,"low":951,"close":952,"change":668,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-05",65.56,62.58,62.59,-5.32,7172800,{"date":956,"open":556,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-04",66.24,63.88,66.11,1.84,2.86,6407200,{"date":964,"open":965,"high":966,"low":944,"close":967,"change":467,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-03",64.22,64.93,64.27,-0.42,6247100,{"date":971,"open":937,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-02",64.6,62.55,64.54,1.57,2.49,5429500,{"date":979,"open":345,"high":980,"low":486,"close":483,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":483},"2026-06-01",63.69,-0.91,-1.42,5839800,{"date":985,"open":986,"high":987,"low":988,"close":958,"change":932,"percent_change":248,"volume":989,"transactions":9,"vwap":958},"2026-05-29",64.43,65.11,63.78,14363600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":615,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",63.86,64.75,62.39,64.71,2.39,9185700,{"date":999,"open":524,"high":1000,"low":937,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",65.31,63.2,-3.53,-5.29,8617200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":107,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",66.059998,67.92,65.82,66.73,0.67,8303600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1007,"change":657,"percent_change":132,"volume":1018,"transactions":9,"vwap":1007},"2026-05-22",65.4,66.5,64.62,8382600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":268,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-21",67.4,67.63,65.67,65.8,-1.48,6403800,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",65.76,67.43,66.79,1.32,2.02,8734500,{"date":1036,"open":1037,"high":1038,"low":536,"close":1039,"change":247,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",66.42,66.49,65.47,-1.12,9083800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",64.12,66.26,63.72,66.21,2.09,3.26,7541800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1044,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1044},"2026-05-15",64.61,65.050003,64.029999,-0.49,-0.76,7867500,{"date":1060,"open":1061,"high":950,"low":1062,"close":1053,"change":727,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-05-14",64.63,64.15,-1.22,5912500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":414,"percent_change":657,"volume":1071,"transactions":9,"vwap":1070},"2026-05-13",65.22,65.65,64.53,65.41,6175500,{"date":1073,"open":507,"high":1074,"low":345,"close":1075,"change":1076,"percent_change":853,"volume":1077,"transactions":9,"vwap":1075},"2026-05-12",65.71,65.24,0.64,6467300,{"date":1079,"open":1080,"high":987,"low":1081,"close":972,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":972},"2026-05-11",63.98,63.85,0.71,1.11,6702200,{"date":1086,"open":345,"high":1087,"low":1088,"close":1089,"change":772,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",64.57,63.35,63.89,0.57,7859300,{"date":1093,"open":1094,"high":1094,"low":910,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-07",65.29,63.53,-3.14,-4.71,12148300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-06",66.76,67.72,65.96,66.67,-1.11,-1.64,9529300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":226,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",68.9,69.27,67.66,67.78,-1.78,5829200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":318,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",69.17,69.59,68.54,69.010002,-0.16,5481000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":869,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",69.39,70,68.81,69.12,-0.55,5440800,{"date":1133,"open":1120,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-30",69.99,68.12,69.67,0.86,1.25,8012300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1128,"change":424,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1128},"2026-04-29",68.62,69.21,67.36,1.68,7800300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":225,"percent_change":738,"volume":1153,"transactions":9,"vwap":1152},"2026-04-28",68.87,69.73,67.55,67.67,8516400,{"date":1155,"open":1127,"high":30,"low":1156,"close":1157,"change":1158,"percent_change":829,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",68.28,68.38,-0.56,14274800,{"date":1161,"open":1162,"high":1163,"low":1029,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-24",66.46,69.86,68.94,4.45,6.9,15504400,{"date":1169,"open":1170,"high":950,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",62.99,64.49,1.95,3.12,12147900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":603,"change":797,"percent_change":1180,"volume":1181,"transactions":9,"vwap":603},"2026-04-22",60.97,62.74,60.96,3.8,8205700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":596,"percent_change":425,"volume":1188,"transactions":9,"vwap":1187},"2026-04-21",59.88,60.36,59.64,60.25,5466300,{"date":1190,"open":1191,"high":1192,"low":644,"close":1193,"change":1194,"percent_change":203,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",59.67,60.33,59.17,-0.61,7100900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":559,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",59.69,60.38,58.42,59.78,-1.35,12531200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":625,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-16",59.58,61.040001,59.28,60.6,0.88,6974900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":892,"change":982,"percent_change":1217,"volume":1218,"transactions":9,"vwap":892},"2026-04-15",61.080002,61.93,59.92,-2.31,7567400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-14",61.95,62.21,61,61.49,-1.07,-1.71,7766700,{"date":1229,"open":422,"high":1230,"low":1231,"close":937,"change":467,"percent_change":1232,"volume":1233,"transactions":9,"vwap":937},"2026-04-13",63.56,61.98,-0.43,8546400,{"date":1235,"open":1236,"high":358,"low":1237,"close":1238,"change":737,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-10",62.82,62.35,62.83,-0.93,6210300,{"date":1242,"open":1243,"high":1244,"low":443,"close":1245,"change":657,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-09",63.28,64.92,63.42,0.41,6071400,{"date":1249,"open":1250,"high":390,"low":1251,"close":1252,"change":1253,"percent_change":1173,"volume":1254,"transactions":9,"vwap":1252},"2026-04-08",59.94,59.72,63.16,1.91,10998700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":889,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":889},"2026-04-07",60.2,61.33,59.81,0.55,0.91,4921900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":147,"percent_change":625,"volume":1269,"transactions":9,"vwap":1268},"2026-04-06",60.29,60.98,60.16,60.7,4945600,{"date":1271,"open":1272,"high":1273,"low":1184,"close":1199,"change":508,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1199},"2026-04-02",60.83,61.12,0.07,7006000,{"date":1277,"open":1278,"high":1207,"low":642,"close":1279,"change":225,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",60.43,60.34,-1.16,8845800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",61.09,62.060001,60.3,61.049999,0.37,0.61,10379100,{"date":1292,"open":1081,"high":1293,"low":1265,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",64.34,60.68,-2.54,-4.02,9694200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1137,"percent_change":538,"volume":1304,"transactions":9,"vwap":1303},"2026-03-27",62.12,63.73,61.64,63.22,7771800,{"date":1306,"open":910,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":968,"volume":1311,"transactions":9,"vwap":1309},"2026-03-26",63,61.84,62.36,-0.26,7673400,{"date":1313,"open":423,"high":1314,"low":603,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",64.25,62.62,-0.87,-1.37,9619600,{"date":1320,"open":1321,"high":567,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-24",62.080002,61.87,63.49,0.96,1.54,9963600,{"date":1328,"open":1302,"high":411,"low":1329,"close":1330,"change":539,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-23",61.24,62.53,3.61,11627100,{"date":1334,"open":1335,"high":1336,"low":645,"close":1337,"change":1338,"percent_change":737,"volume":1339,"transactions":9,"vwap":1337},"2026-03-20",60.76,61.29,60.35,-0.36,18831300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-19",57.37,60.77,56.52,60.71,3.23,5.62,14652200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":314,"change":436,"percent_change":1354,"volume":1355,"transactions":9,"vwap":314},"2026-03-18",57.080002,58.27,56.86,0.84,7495300,{"date":1357,"open":1358,"high":233,"low":1359,"close":256,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":256},"2026-03-17",56.13,55.63,1.81,3.28,12072900,{"date":1364,"open":795,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-16",55.21,53.83,55.19,0.93,1.71,10462800,{"date":1372,"open":1373,"high":843,"low":1374,"close":1375,"change":1106,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-13",55.88,54.080002,54.26,-2.93,17460000,{"date":1379,"open":1380,"high":1381,"low":1367,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",58.080002,58.13,55.9,-3.07,-5.21,14347000,{"date":1387,"open":1388,"high":1389,"low":778,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",59.040001,59.41,58.97,-0.37,-0.62,11141300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":865,"change":1057,"percent_change":1399,"volume":1400,"transactions":9,"vwap":865},"2026-03-10",59.95,60.8,59.21,-1.26,13704600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":457,"percent_change":436,"volume":1407,"transactions":9,"vwap":1406},"2026-03-09",59.75,60.15,58.86,60.099998,11952600,{"date":1409,"open":1396,"high":1223,"low":1410,"close":1259,"change":780,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1259},"2026-03-06",59.65,-0.63,9378700,{"date":1414,"open":1415,"high":1207,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",60.51,59.66,60.19,-0.69,-1.13,8540600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":884,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-04",62.2,62.47,60.53,60.88,-2.65,11953700,{"date":1430,"open":1431,"high":1431,"low":1432,"close":603,"change":1433,"percent_change":1002,"volume":1434,"transactions":9,"vwap":603},"2026-03-03",64.98,62.0099983,-2.29,11863400,{"date":1436,"open":1016,"high":1437,"low":557,"close":1438,"change":1232,"percent_change":781,"volume":1439,"transactions":9,"vwap":1438},"2026-03-02",67,64.83,10386100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":524,"change":772,"percent_change":1260,"volume":1445,"transactions":9,"vwap":524},"2026-02-27",65.27,65.78,64.78,8773800,{"date":1447,"open":1448,"high":1023,"low":1449,"close":527,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":527},"2026-02-26",64.55,63.77,0.09,0.14,7249500,{"date":1454,"open":936,"high":1455,"low":1456,"close":554,"change":1450,"percent_change":1451,"volume":1457,"transactions":9,"vwap":554},"2026-02-25",65.48,64.13,7129800,{"date":1459,"open":1460,"high":515,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-24",63.94,63.099998,64.72,1.05,1.65,7618400,{"date":1467,"open":899,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",64.26,62.31,63.67,1.46,2.35,8040900,{"date":1475,"open":1476,"high":603,"low":1477,"close":1222,"change":1478,"percent_change":1158,"volume":1479,"transactions":9,"vwap":1222},"2026-02-20",62.029999,61.6,-0.35,4399000,{"date":1481,"open":1482,"high":595,"low":1483,"close":937,"change":94,"percent_change":1484,"volume":1485,"transactions":9,"vwap":937},"2026-02-19",62.37,61.86,1.66,7374000,{"date":1487,"open":475,"high":1488,"low":1209,"close":586,"change":1145,"percent_change":1489,"volume":1490,"transactions":9,"vwap":586},"2026-02-18",61.74,2.81,5267500,{"date":1492,"open":1493,"high":889,"low":1390,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-17",60.67,59.86,-1.34,-2.19,8552000,{"date":1499,"open":1500,"high":1501,"low":1187,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",61.15,61.62,61.2,-0.19,-0.31,8143600,{"date":1507,"open":1508,"high":463,"low":1509,"close":1510,"change":1451,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",61.19,60.62,61.39,0.23,9845600,{"date":1514,"open":1515,"high":1321,"low":881,"close":889,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":889},"2026-02-11",60.09,2.1,3.55,13529500,{"date":1520,"open":1521,"high":1522,"low":1523,"close":875,"change":308,"percent_change":845,"volume":1524,"transactions":9,"vwap":875},"2026-02-10",59.74,59.87,58.43,9008500,{"date":1526,"open":1527,"high":676,"low":1528,"close":1529,"change":773,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-09",59.14,58.75,59.55,1.07,8813300,{"date":1533,"open":1534,"high":1535,"low":265,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-06",57.79,59.54,58.92,1.56,2.72,9351400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-05",58.29,58.95,56.92,57.36,-1.81,-3.06,13430100,{"date":1550,"open":1551,"high":1535,"low":1552,"close":1193,"change":1553,"percent_change":1033,"volume":1554,"transactions":9,"vwap":1193},"2026-02-04",58.21,58.029999,1.17,10731700,{"date":1556,"open":1557,"high":1558,"low":834,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-03",56.34,58.11,58,1.55,2.75,9207100,{"date":1564,"open":1565,"high":316,"low":1566,"close":1567,"change":1246,"percent_change":43,"volume":1568,"transactions":9,"vwap":1567},"2026-02-02",55.77,55.27,56.45,7591600,{"date":1570,"open":1557,"high":283,"low":1571,"close":1572,"change":1418,"percent_change":1063,"volume":1573,"transactions":9,"vwap":1572},"2026-01-30",55.040001,56.040001,8618400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":294,"change":766,"percent_change":447,"volume":1579,"transactions":9,"vwap":294},"2026-01-29",57.99,58.5,56.44,13650900,{"date":1581,"open":1582,"high":265,"low":1583,"close":1584,"change":1585,"percent_change":1511,"volume":1586,"transactions":9,"vwap":1584},"2026-01-28",57.16,56.099998,56.63,0.13,10929200,{"date":1588,"open":1589,"high":787,"low":1590,"close":1591,"change":759,"percent_change":1288,"volume":1592,"transactions":9,"vwap":1591},"2026-01-27",56.4,55.86,56.5,13015300,{"date":1594,"open":1595,"high":232,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-26",55.65,54.82,56.29,2.37,4.4,18022100,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":918,"percent_change":268,"volume":1606,"transactions":9,"vwap":1605},"2026-01-23",55.31,53.8,53.92,15013700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-22",53.5,54.59,52.9,54.46,0.87,1.62,9858800,{"date":1617,"open":1618,"high":1604,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",52.26,52.049999,53.59,2.33,4.55,10701900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1056,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-20",51.66,51.98,50.62,51.26,-0.95,11324400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":837,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-16",52.02,52.33,51.14,51.75,-0.48,8595500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1033,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-15",50,52.16,49.9,52,4.04,11621500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":107,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-14",49.25,50.34,49.15,49.98,2.06,8354800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":94,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-13",48.25,49.19,48.12,48.97,2.13,9416600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-12",49.97,50.16,47.68,47.95,-2.02,-4.04,8511100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1666,"change":1678,"percent_change":518,"volume":1679,"transactions":9,"vwap":1666},"2026-01-09",50.26,50.72,49.64,-0.23,5725400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-08",48.96,50.38,48.85,50.2,1.36,2.78,6638900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":918,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-07",49.48,49.78,48.31,48.84,-1.09,6844500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":773,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",49.36,49.95,48.53,49.38,0.31,7683300,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-05",49.44,50.13,48.27,49.07,1.93,4.09,14722600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-02",45.72,47.41,45.35,47.14,1.6,3.51,4909900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1130,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",46.12,46.22,45.43,45.54,-1.19,4002400,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1082,"percent_change":1537,"volume":1737,"transactions":9,"vwap":1736},"2025-12-30",45.53,46.14,45.41,46.09,4272700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1585,"percent_change":457,"volume":1744,"transactions":9,"vwap":1743},"2025-12-29",45.51,45.74,45.21,45.38,7508600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":318,"volume":1752,"transactions":9,"vwap":1750},"2025-12-26",45.26,45.39,44.97,45.25,-0.05,3240200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":446,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-24",45.24,45.42,44.99,45.3,0.24,1848200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1391,"percent_change":829,"volume":1767,"transactions":9,"vwap":1766},"2025-12-23",45.56,45.71,45.0099983,45.19,7895600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1763,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1763},"2025-12-22",45.32,45.91,45.22,0.85,1.9,4438200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1759,"percent_change":236,"volume":1782,"transactions":9,"vwap":1781},"2025-12-19",44.36,45.15,44.31,44.71,21162300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":559,"percent_change":1546,"volume":1789,"transactions":9,"vwap":1788},"2025-12-18",45.29,45.37,44.26,44.47,9225400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1785},"2025-12-17",45.17,45.57,44.88,0.27,0.6,9173300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",46.66,46.78,44.57,45.02,-1.87,-3.99,10028700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":112,"volume":1813,"transactions":9,"vwap":1811},"2025-12-15",47.66,46.5,46.89,0.03,6400500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1399,"volume":1821,"transactions":9,"vwap":1819},"2025-12-12",47.61,47.8,46.48,46.86,-0.6,5512900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-11",47.79,47.9,47.029999,47.46,-0.58,-1.21,6617400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":156,"percent_change":43,"volume":1837,"transactions":9,"vwap":1836},"2025-12-10",47.81,48.16,46.9,48.040001,7506900,{"date":1839,"open":1840,"high":1836,"low":1841,"close":1842,"change":435,"percent_change":773,"volume":1843,"transactions":9,"vwap":1842},"2025-12-09",47.25,47.22,47.69,6162400,{"date":1845,"open":1846,"high":1659,"low":1847,"close":1848,"change":1546,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-08",49.080002,47.13,47.39,-3.68,9766100,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-05",50.51,50.76,49.049999,49.2,-1.41,-2.79,8762500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":529,"percent_change":1759,"volume":1866,"transactions":9,"vwap":1865},"2025-12-04",50.44,51.12,49.93,50.61,6357400,{"date":1868,"open":1869,"high":1854,"low":1870,"close":1871,"change":107,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-03",49.85,49.7,50.49,2.04,5273100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1691,"change":911,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1691},"2025-12-02",50.099998,50.12,48.61,-1.36,6999800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1667,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1667},"2025-12-01",50.21,50.92,49.96,-0.04,-0.08,6417000,{"date":1890,"open":1891,"high":1892,"low":1652,"close":1685,"change":1011,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1685},"2025-11-28",49.29,50.53,1.35,3018500,{"date":1896,"open":1897,"high":1898,"low":1691,"close":1899,"change":766,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-26",49.72,50.35,49.53,0.2,5567500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1274,"percent_change":1451,"volume":1908,"transactions":9,"vwap":1907},"2025-11-25",49.16,49.56,48.71,49.43,5767200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1699,"change":436,"percent_change":636,"volume":1914,"transactions":9,"vwap":1699},"2025-11-24",48.91,49.55,48.37,11197700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-21",47.97,49.45,47.77,48.88,0.81,1.69,8125900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-20",49.099998,50.18,47.98,48.07,-0.41,-0.85,7986800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":371,"percent_change":1613,"volume":1939,"transactions":9,"vwap":1938},"2025-11-19",47.26,48.6,47.18,48.48,6303500,{"date":1941,"open":1817,"high":1942,"low":1943,"close":1944,"change":447,"percent_change":25,"volume":1945,"transactions":9,"vwap":1944},"2025-11-18",48.99,47.76,48.060001,8977400,{"date":1947,"open":1948,"high":1899,"low":1949,"close":1950,"change":1931,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-17",48.87,47.56,47.88,-1.74,5704200,{"date":1954,"open":1955,"high":1710,"low":1811,"close":1956,"change":796,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-14",47.67,48.73,2.57,7976200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1961,"change":1964,"percent_change":1886,"volume":1965,"transactions":9,"vwap":1961},"2025-11-13",47.51,48.49,47.23,-0.02,5536000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":982,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-12",48.63,48.65,47.45,47.53,-2.9,5723800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1703,"volume":1981,"transactions":9,"vwap":1979},"2025-11-11",48.93,49.5,48.74,48.95,0.15,5780700,{"date":1983,"open":1984,"high":1652,"low":1985,"close":1986,"change":1368,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-10",48.34,47.78,48.8,1.94,5492300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":277,"percent_change":717,"volume":1995,"transactions":9,"vwap":1994},"2025-11-07",47.31,47.93,46.71,47.87,5076300,{"date":1997,"open":1841,"high":1998,"low":1937,"close":1999,"change":127,"percent_change":625,"volume":2000,"transactions":9,"vwap":1999},"2025-11-06",48.5,47.29,7690200,{"date":2002,"open":2003,"high":1809,"low":2004,"close":2005,"change":1530,"percent_change":1621,"volume":2006,"transactions":9,"vwap":2005},"2025-11-05",46.13,45.82,47.040001,7306700,{"date":2008,"open":2009,"high":2010,"low":1771,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-04",47.7,48.23,45.97,-2.67,-5.49,10408800,{"date":2016,"open":2017,"high":1942,"low":2018,"close":2017,"change":1511,"percent_change":436,"volume":2019,"transactions":9,"vwap":2017},"2025-11-03",48.64,48.29,5343300,{"date":2021,"open":1979,"high":2022,"low":1669,"close":2023,"change":2024,"percent_change":1478,"volume":2025,"transactions":9,"vwap":2023},"2025-10-31",48.98,48.41,-0.17,6960400,{"date":2027,"open":1929,"high":1904,"low":2009,"close":2028,"change":657,"percent_change":236,"volume":2029,"transactions":9,"vwap":2028},"2025-10-30",48.58,6193500,{"date":2031,"open":2009,"high":1684,"low":2032,"close":2033,"change":925,"percent_change":1324,"volume":2034,"transactions":9,"vwap":2033},"2025-10-29",47.58,48.32,7071700,{"date":2036,"open":2037,"high":1928,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-28",46.39,47.86,1.26,2.7,9193800,{"date":2043,"open":1985,"high":2044,"low":1725,"close":2045,"change":487,"percent_change":1025,"volume":2046,"transactions":9,"vwap":2045},"2025-10-27",48.2,46.6,8753600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-24",47.92,50.42,46.85,47.3,-1.59,-3.25,13058600,{"date":2057,"open":2058,"high":1846,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-23",48.18,48,48.89,1.59,3.36,9548800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2052,"change":1260,"percent_change":646,"volume":2069,"transactions":9,"vwap":2052},"2025-10-22",47,48.33,46.72,8747500,{"date":2071,"open":2072,"high":1717,"low":2073,"close":2074,"change":805,"percent_change":94,"volume":2075,"transactions":9,"vwap":2074},"2025-10-21",46.54,45.63,46.75,11386600,{"date":2077,"open":1756,"high":2037,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-20",45.2,46.28,1.1,2.43,6771900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":236,"percent_change":288,"volume":2089,"transactions":9,"vwap":2088},"2025-10-17",44.93,45.5,44.42,45.18,8216300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":414,"percent_change":25,"volume":2096,"transactions":9,"vwap":2095},"2025-10-16",44.87,45.12,44.25,44.64,8097300,{"date":2098,"open":1785,"high":2099,"low":2100,"close":1788,"change":1338,"percent_change":727,"volume":2101,"transactions":9,"vwap":1788},"2025-10-15",45.67,44.22,7972200,{"date":2103,"open":2104,"high":2105,"low":31,"close":2106,"change":781,"percent_change":893,"volume":2107,"transactions":9,"vwap":2106},"2025-10-14",44.92,45.36,44.83,9227800,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":51,"volume":2114,"transactions":9,"vwap":2112},"2025-10-13",45.94,45.040001,45.49,0.45,11107900,{"date":2116,"open":2117,"high":1842,"low":1757,"close":2111,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-10-10",47.48,-2.85,-5.95,7467000,{"date":2122,"open":2059,"high":2018,"low":2123,"close":2124,"change":508,"percent_change":528,"volume":2125,"transactions":9,"vwap":2124},"2025-10-09",47.09,47.89,5456600,{"date":2127,"open":2128,"high":1979,"low":2129,"close":2130,"change":2131,"percent_change":903,"volume":2132,"transactions":9,"vwap":2130},"2025-10-08",48.75,47.42,47.85,-0.73,6007100,{"date":2134,"open":1926,"high":1707,"low":2010,"close":2028,"change":2135,"percent_change":203,"volume":2136,"transactions":9,"vwap":2028},"2025-10-07",-0.5,4877700,{"date":2138,"open":2139,"high":2140,"low":1986,"close":1846,"change":277,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1846},"2025-10-06",48.92,49.58,1.2,5371900,{"date":2144,"open":1978,"high":2145,"low":2146,"close":1998,"change":766,"percent_change":759,"volume":2147,"transactions":9,"vwap":1998},"2025-10-03",49.0099983,48.46,5414400,{"date":2149,"open":2150,"high":2017,"low":2130,"close":2151,"change":508,"percent_change":528,"volume":2152,"transactions":9,"vwap":2151},"2025-10-02",48.09,48.4,6680100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1338,"percent_change":247,"volume":2159,"transactions":9,"vwap":2158},"2025-10-01",48.51,48.76,48.22,48.36,6263700,{"date":2161,"open":1864,"high":1675,"low":1660,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-09-30",48.72,-1.83,-3.62,11666700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1812,"percent_change":112,"volume":2172,"transactions":9,"vwap":2171},"2025-09-29",50.36,50.58,49.79,50.55,6319200,{"date":2174,"open":1683,"high":2175,"low":2176,"close":2177,"change":371,"percent_change":1354,"volume":2178,"transactions":9,"vwap":2177},"2025-09-26",50.93,49.82,50.52,7751000,{"date":2180,"open":2181,"high":2182,"low":1977,"close":1876,"change":1511,"percent_change":925,"volume":2183,"transactions":9,"vwap":1876},"2025-09-25",49.68,50.24,6455300,{"date":2185,"open":2186,"high":2187,"low":1652,"close":2188,"change":237,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-24",49.47,50.14,49.87,1.92,9055800,{"date":2192,"open":2193,"high":2194,"low":1833,"close":1976,"change":2039,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1976},"2025-09-23",47.83,50.07,2.64,9071400,{"date":2198,"open":1719,"high":2130,"low":2199,"close":1955,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1955},"2025-09-22",46.68,0.33,0.7,5157300,{"date":2204,"open":1841,"high":2205,"low":2206,"close":2207,"change":112,"percent_change":1585,"volume":2208,"transactions":9,"vwap":2207},"2025-09-19",47.65,46.4,47.34,15869100,{"date":2210,"open":1801,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-18",47.35,46.47,47.28,0.8,1.72,5242500,{"date":2218,"open":2219,"high":2220,"low":1736,"close":1818,"change":2221,"percent_change":2053,"volume":2222,"transactions":9,"vwap":1818},"2025-09-17",47.15,47.38,-0.75,4612900,{"date":2224,"open":2225,"high":2220,"low":2226,"close":1963,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1963},"2025-09-16",46.52,46.38,0.95,2.05,5092700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2079,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2079},"2025-09-15",46.49,47.0099983,46.24,-0.21,-0.45,5420000,{"date":2239,"open":2240,"high":2052,"low":2212,"close":2232,"change":1638,"percent_change":203,"volume":2241,"transactions":9,"vwap":2232},"2025-09-12",47.16,4015000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":446,"volume":2249,"transactions":9,"vwap":2247},"2025-09-11",46.55,47.32,46.41,46.97,0.05,4858700,{"date":2251,"open":1786,"high":2233,"low":1786,"close":2252,"change":2253,"percent_change":1346,"volume":2254,"transactions":9,"vwap":2252},"2025-09-10",46.92,1.47,5679100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1503,"percent_change":968,"volume":2261,"transactions":9,"vwap":2260},"2025-09-09",45.79,46.16,45.44,45.45,3338200,{"date":2263,"open":2264,"high":2265,"low":2093,"close":2266,"change":112,"percent_change":1585,"volume":2267,"transactions":9,"vwap":2266},"2025-09-08",45.87,46.0099983,45.64,3870200,{"date":2269,"open":2265,"high":2234,"low":2270,"close":2271,"change":247,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-05",44.94,45.58,-1.6,4978800,{"date":2275,"open":2276,"high":2277,"low":2106,"close":2278,"change":1032,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-04",45.27,46.7,46.32,2.93,7537900,{"date":2282,"open":2283,"high":2086,"low":2284,"close":2285,"change":1338,"percent_change":869,"volume":2286,"transactions":9,"vwap":2285},"2025-09-03",45.34,44.48,45,6486600,{"date":2288,"open":1742,"high":2289,"low":2290,"close":2105,"change":1886,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2105},"2025-09-02",45.76,44.72,-0.09,8580200,{"date":2294,"open":2086,"high":2295,"low":1786,"close":2296,"change":2024,"percent_change":1391,"volume":2297,"transactions":9,"vwap":2296},"2025-08-29",45.84,45.4,4786700,{"date":2299,"open":2300,"high":2099,"low":2301,"close":1793,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1793},"2025-08-28",44.78,44.5,0.79,1.76,4218300,{"date":2306,"open":1778,"high":2307,"low":1780,"close":2300,"change":2200,"percent_change":163,"volume":2308,"transactions":9,"vwap":2300},"2025-08-27",45.049999,3576900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2248,"volume":2316,"transactions":9,"vwap":2314},"2025-08-26",44.15,44.63,44.049999,44.45,0.02,6069800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":247,"volume":2324,"transactions":9,"vwap":2322},"2025-08-25",44.59,44.76,44.28,44.43,-0.33,4152800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2320,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2320},"2025-08-22",43.63,44.98,43.61,1.3,2.99,4486100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1289,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-21",42.91,43.72,42.75,43.46,1.42,4270200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":605,"percent_change":1678,"volume":2347,"transactions":9,"vwap":2346},"2025-08-20",43.18,43.34,42.68,42.85,4327700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":528,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-19",42.65,43.21,42.56,42.95,0.19,3790500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1274,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-18",42.77,43.23,42.3,42.87,0.16,3719400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2236,"percent_change":738,"volume":2370,"transactions":9,"vwap":2369},"2025-08-15",43.36,43.62,42.67,42.8,6567700,{"date":2372,"open":2373,"high":2344,"low":2374,"close":2375,"change":132,"percent_change":1368,"volume":2376,"transactions":9,"vwap":2375},"2025-08-14",42.96,42.21,43.25,5490400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2346,"change":2382,"percent_change":2214,"volume":2383,"transactions":9,"vwap":2346},"2025-08-13",42.42,42.88,41.96,0.34,5269600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1503,"percent_change":361,"volume":2390,"transactions":9,"vwap":2389},"2025-08-12",42.92,43.07,42.46,42.51,5113800,{"date":2392,"open":2375,"high":2393,"low":2394,"close":2395,"change":737,"percent_change":1879,"volume":2396,"transactions":9,"vwap":2395},"2025-08-11",43.4,42.23,42.7,5633700,{"date":2398,"open":2399,"high":2400,"low":2369,"close":2401,"change":156,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-08",43.16,43.6,43.29,0.82,3948000,{"date":2405,"open":2406,"high":2407,"low":2346,"close":2408,"change":1056,"percent_change":1419,"volume":2409,"transactions":9,"vwap":2408},"2025-08-07",43.96,44.44,42.94,4555400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-06",44.16,44.33,43.28,43.43,-0.39,-0.89,4626800,{"date":2420,"open":2329,"high":2421,"low":2422,"close":2423,"change":1274,"percent_change":2362,"volume":2424,"transactions":9,"vwap":2423},"2025-08-05",43.95,43.24,43.82,4937400,{"date":2426,"open":2338,"high":2427,"low":2428,"close":2429,"change":1759,"percent_change":1260,"volume":2430,"transactions":9,"vwap":2429},"2025-08-04",43.87,43.31,43.75,6387600,{"date":2432,"open":1788,"high":2433,"low":2387,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-01",44.67,43.51,-1.54,-3.42,7323700,{"date":2439,"open":1755,"high":2110,"low":2440,"close":2307,"change":1638,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2307},"2025-07-31",44.9,-1.05,7725200,{"date":2444,"open":2445,"high":2003,"low":2111,"close":1733,"change":382,"percent_change":1638,"volume":2446,"transactions":9,"vwap":1733},"2025-07-30",45.7,12435400,{"date":2448,"open":2285,"high":2234,"low":2440,"close":2449,"change":727,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-29",45.75,-1.72,15815800,{"date":2453,"open":2278,"high":2068,"low":2454,"close":2244,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2244},"2025-07-28",46.18,0.5,1.09,5775000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2200,"percent_change":192,"volume":2464,"transactions":9,"vwap":2463},"2025-07-25",45.8,46.07,45.46,46.049999,5869800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":1716,"change":2470,"percent_change":1621,"volume":2471,"transactions":9,"vwap":1716},"2025-07-24",44.46,45.83,44.29,1.04,12110400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-23",41.5,44.89,41.15,44.68,4.66,11.64,21794200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":414,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-22",39.91,40.24,39.62,40.02,0.43,13087000,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1585,"percent_change":2200,"volume":2495,"transactions":9,"vwap":2494},"2025-07-21",39.52,40.21,39.47,39.85,9310800,{"date":2497,"open":2498,"high":2483,"low":2499,"close":2500,"change":236,"percent_change":538,"volume":2501,"transactions":9,"vwap":2500},"2025-07-18",39.58,38.97,39.72,12128600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2455,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-17",38.55,39.37,38.47,39.18,1.29,7022300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1504,"percent_change":727,"volume":2516,"transactions":9,"vwap":2515},"2025-07-16",38.9,39.16,38.37,38.68,6032500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-15",39.81,39.94,38.94,38.99,-0.88,-2.21,5069400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":932,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-14",40.54,40.58,39.8,39.87,-2.04,6835500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":853,"percent_change":976,"volume":2540,"transactions":9,"vwap":2539},"2025-07-11",39.5,40.78,39.4,40.7,5834300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":25,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-10",39.22,39.76,38.8,39.71,0.97,6619200,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-09",40.099998,39.14,39.33,-0.78,-1.94,7624900,{"date":2558,"open":2559,"high":2560,"low":2521,"close":2561,"change":94,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-08",39.09,40.52,40.11,2.61,6472000,{"date":2565,"open":2498,"high":2566,"low":2567,"close":2559,"change":1130,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2559},"2025-07-07",39.67,38.65,-1.39,5336400,{"date":2571,"open":2485,"high":2572,"low":2573,"close":2574,"change":1503,"percent_change":1638,"volume":2575,"transactions":9,"vwap":2574},"2025-07-03",39.9,39.55,39.64,3607100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":152,"change":424,"percent_change":2581,"volume":2582,"transactions":9,"vwap":152},"2025-07-02",39.02,39.93,38.6,2.95,8278800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":156,"percent_change":1261,"volume":2589,"transactions":9,"vwap":2588},"2025-07-01",38.31,39.040001,37.77,38.69,7639100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":163,"volume":2597,"transactions":9,"vwap":2595},"2025-06-30",38.040001,38.83,37.69,38.34,0.28,6773700,{"date":2599,"open":2600,"high":2580,"low":2601,"close":2602,"change":1310,"percent_change":911,"volume":2603,"transactions":9,"vwap":2602},"2025-06-27",38.4,37.67,38.060001,9914900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":163,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-26",37.63,38.52,37.53,38.32,1.97,10366300,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2416,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-25",38.0099983,38.13,37.46,37.58,-1.03,5933800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1451,"percent_change":1288,"volume":2626,"transactions":9,"vwap":2625},"2025-06-24",37.55,38.14,37.38,37.97,6892100,{"date":2628,"open":2629,"high":2498,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-23",39.39,37.41,37.83,-1.17,-3,8625900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2315,"percent_change":2248,"volume":2641,"transactions":9,"vwap":2640},"2025-06-20",39.07,39.51,38.88,39,15735100,{"date":2643,"open":2644,"high":2530,"low":2645,"close":2646,"change":1392,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-18",39.61,38.85,38.98,-1.57,5618300,{"date":2650,"open":2651,"high":2486,"low":2652,"close":2653,"change":1289,"percent_change":1537,"volume":2654,"transactions":9,"vwap":2653},"2025-06-17",39.34,39.049999,39.6,7535700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2522,"change":1751,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2522},"2025-06-16",39.17,39.65,38.75,-0.13,7320400,{"date":2663,"open":2552,"high":2664,"low":2665,"close":2586,"change":1246,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2586},"2025-06-13",39.41,38.46,1.06,8570300,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":308,"percent_change":203,"volume":2674,"transactions":9,"vwap":2673},"2025-06-12",38.72,39.029999,38.42,38.63,4991100,{"date":2676,"open":2657,"high":2677,"low":2580,"close":2671,"change":1751,"percent_change":2660,"volume":2678,"transactions":9,"vwap":2671},"2025-06-11",39.31,8112000,{"date":2680,"open":2681,"high":2677,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-10",38.73,38.51,39.080002,0.75,1.96,6991500,{"date":2688,"open":2689,"high":2690,"low":2631,"close":2691,"change":2487,"percent_change":122,"volume":2692,"transactions":9,"vwap":2691},"2025-06-09",38.25,38.62,38.33,6845600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2684,"percent_change":1033,"volume":2699,"transactions":9,"vwap":2698},"2025-06-06",37.57,38,37.4,37.9,4268200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":381,"percent_change":780,"volume":2706,"transactions":9,"vwap":2705},"2025-06-05",37.51,37.73,37.080002,37.15,4731900,{"date":2708,"open":2622,"high":2709,"low":2710,"close":2711,"change":837,"percent_change":845,"volume":2712,"transactions":9,"vwap":2711},"2025-06-04",38.080002,36.99,37.29,9111000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":706,"percent_change":635,"volume":2719,"transactions":9,"vwap":2718},"2025-06-03",37.28,37.81,36.89,37.54,5952300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1795,"percent_change":43,"volume":2726,"transactions":9,"vwap":2725},"2025-06-02",37.6,37.76,36.82,37.32,6046100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1504,"percent_change":932,"volume":2733,"transactions":9,"vwap":2732},"2025-05-30",37.11,37.17,36.53,37.049999,11354600,{"date":2735,"open":2736,"high":2630,"low":2737,"close":2738,"change":26,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-29",37.029999,36.62,37.36,1.85,5824400,{"date":2742,"open":2722,"high":2743,"low":2744,"close":2745,"change":1130,"percent_change":1025,"volume":2746,"transactions":9,"vwap":2745},"2025-05-28",37.65,36.57,36.68,4856400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":58,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-27",36.95,37.25,36.36,37.23,1.33,6790200,{"date":2756,"open":2757,"high":2724,"low":2758,"close":2759,"change":1980,"percent_change":1246,"volume":2760,"transactions":9,"vwap":2759},"2025-05-23",36.07,36.029999,36.74,4632000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":317,"percent_change":1122,"volume":2767,"transactions":9,"vwap":2766},"2025-05-22",36.56,36.81,35.83,36.59,9174800,{"date":2769,"open":2715,"high":2715,"low":2770,"close":2771,"change":1418,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-05-21",36.6,36.65,-1.85,7133500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":267,"percent_change":903,"volume":2780,"transactions":9,"vwap":2779},"2025-05-20",37.74,37.89,37.18,37.34,7102800,{"date":2782,"open":2622,"high":2783,"low":2711,"close":2784,"change":529,"percent_change":147,"volume":2785,"transactions":9,"vwap":2784},"2025-05-19",38.029999,37.91,5295900,{"date":2787,"open":2788,"high":2789,"low":2752,"close":2790,"change":112,"percent_change":2362,"volume":2791,"transactions":9,"vwap":2790},"2025-05-16",37.85,38.5,37.79,6160900,{"date":2793,"open":2738,"high":2794,"low":2710,"close":2703,"change":318,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2703},"2025-05-15",37.75,-0.29,6493600,{"date":2798,"open":2799,"high":2800,"low":2587,"close":2801,"change":339,"percent_change":2417,"volume":2802,"transactions":9,"vwap":2801},"2025-05-14",37.96,38.35,37.84,5939000,{"date":2804,"open":2805,"high":2691,"low":2806,"close":2807,"change":852,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-13",37.94,37.47,38.18,1.49,6701300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":122,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-12",38.19,38.36,37.16,37.62,3.1,7868600,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":1759,"percent_change":142,"volume":2823,"transactions":9,"vwap":2822},"2025-05-09",36.88,36.37,36.49,8993600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":317,"percent_change":2024,"volume":2830,"transactions":9,"vwap":2829},"2025-05-08",36.76,37.35,36.19,36.25,15274000,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2291,"percent_change":837,"volume":2837,"transactions":9,"vwap":2836},"2025-05-07",36.61,36.79,36.15,36.31,7172200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1478,"percent_change":1630,"volume":2844,"transactions":9,"vwap":2843},"2025-05-06",36.8,36.9,36.22,36.4,9078300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1478,"percent_change":902,"volume":2851,"transactions":9,"vwap":2850},"2025-05-05",36.43,36.92,36.13,36.75,6809900,{"date":2853,"open":2759,"high":2705,"low":2854,"close":2855,"change":1261,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-02",36.18,37.099998,2.51,7294600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2828,"change":2302,"percent_change":718,"volume":2863,"transactions":9,"vwap":2828},"2025-05-01",35.11,36.63,35.099998,8903600,{"date":2865,"open":2866,"high":2867,"low":180,"close":2868,"change":2869,"percent_change":893,"volume":2870,"transactions":9,"vwap":2868},"2025-04-30",35.43,35.53,35.4,-0.52,10530900,{"date":2872,"open":2758,"high":2873,"low":2874,"close":2875,"change":2795,"percent_change":727,"volume":2876,"transactions":9,"vwap":2875},"2025-04-29",36.16,35.49,35.92,7428000,{"date":2878,"open":2879,"high":2745,"low":2880,"close":2881,"change":2882,"percent_change":781,"volume":2883,"transactions":9,"vwap":2881},"2025-04-28",36.5,35.93,36.21,-0.24,6833300,{"date":2885,"open":2886,"high":2822,"low":2887,"close":2888,"change":1274,"percent_change":2354,"volume":2889,"transactions":9,"vwap":2888},"2025-04-25",35.94,35.63,36.45,7103000,{"date":2891,"open":2829,"high":2888,"low":2892,"close":2893,"change":58,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2893},"2025-04-24",35.5,36.38,1.37,9679200,{"date":2897,"open":2840,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-04-23",38.16,35.72,35.89,-2.47,-6.44,13337700,{"date":184,"open":2905,"high":2906,"low":2752,"close":2813,"change":436,"percent_change":876,"volume":2907,"transactions":9,"vwap":2813},37.88,38.76,10034600]