[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRC":3,"stock-historical-CRC":34,"homepage-market-summary":2734},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRC","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},"California Resources Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","California Resources Corp is an independent oil and natural gas exploration and production company. The company has operations spread across different properties in several oil and gas exploration basins in California and Utah, such as the Midway-Sunset, South Belridge, and McKittrick fields, in the San Joaquin Basin, and other properties located in Los Angeles, Sacramento, Uinta, and the Ventura and Salinas basins. Additionally, the company is focused on maximizing the value of its land, mineral ownership, and energy expertise for decarbonization by developing carbon capture and storage (CCS) and other emissions-reducing projects. Its business is organized into two reporting segments: oil and natural gas, which generate maximum revenue, and carbon management.","2,500","Long Beach, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0898,1.62,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},52.43,51.24,52.67,51.66,0.77,1.49,672338.942177,11250,52.3089,71.98,43.245,894990.012727344,32,2915,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},34.09,911132,332563303.181836,49.84,"2025-04-22",[45,46,56,67,78,89,100,110,120,131,142,153,164,174,185,196,207,218,229,240,251,261,270,280,290,301,312,323,334,345,356,366,375,384,395,404,414,424,434,443,453,464,473,481,491,500,511,520,530,541,550,558,568,575,585,592,601,607,616,624,633,638,643,650,659,666,675,682,689,698,703,710,717,724,729,737,744,753,762,771,780,789,796,805,814,823,832,840,848,855,864,873,880,888,895,903,912,920,928,935,941,947,955,962,971,980,988,996,1004,1012,1020,1027,1035,1044,1053,1062,1070,1078,1087,1095,1104,1112,1121,1129,1138,1146,1154,1162,1171,1177,1184,1193,1199,1208,1216,1224,1231,1237,1244,1253,1262,1270,1276,1283,1292,1300,1306,1314,1323,1331,1340,1348,1355,1361,1366,1374,1380,1387,1396,1403,1409,1416,1424,1430,1437,1443,1449,1455,1462,1469,1476,1482,1489,1496,1504,1513,1521,1529,1537,1544,1552,1561,1568,1575,1582,1591,1600,1607,1613,1620,1626,1633,1638,1646,1655,1662,1670,1674,1682,1690,1698,1704,1712,1721,1729,1735,1742,1748,1754,1761,1767,1775,1781,1786,1791,1797,1804,1811,1816,1822,1826,1833,1841,1849,1855,1863,1872,1878,1884,1890,1896,1903,1910,1917,1924,1931,1936,1944,1950,1955,1961,1967,1972,1977,1984,1991,1998,2006,2012,2020,2026,2032,2037,2041,2046,2053,2061,2067,2072,2081,2087,2094,2101,2107,2114,2120,2125,2132,2140,2148,2155,2162,2171,2178,2185,2191,2195,2199,2206,2213,2220,2226,2232,2237,2241,2248,2254,2261,2268,2274,2277,2282,2289,2292,2296,2302,2306,2314,2319,2325,2333,2339,2346,2351,2357,2364,2368,2373,2378,2384,2387,2393,2399,2406,2413,2417,2423,2430,2437,2442,2449,2455,2461,2466,2471,2475,2482,2486,2490,2495,2500,2506,2510,2516,2522,2529,2535,2540,2546,2553,2560,2568,2574,2581,2589,2595,2602,2606,2613,2620,2629,2635,2641,2650,2659,2667,2675,2683,2689,2695,2702,2708,2715,2720,2728],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",50.78,52.085,50.26,0.86,1.69,876573.50901,15550,51.5651,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",51.44,52.055,50.77,50.8,-0.29,-0.57,1062438.809914,14399,51.1539,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",51.16,51.708,50.82,51.09,-0.75,-1.45,680546.332954,13377,51.1514,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",52.89,53.18,51.675,51.84,-0.67,-1.28,609363.812169,11860,52.1571,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",51.64,52.77,51.28,52.51,0.08,0.15,935907.743289,14085,52.404,{"date":101,"open":102,"high":103,"low":104,"close":20,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",52.81,53.27,51.99,0.33,0.63,1052143.038202,15208,52.5004,{"date":111,"open":94,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",53.09,51.9925,52.1,0.07,0.13,682804.881864,13854,52.3812,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",52.11,53.69,51.79,52.03,-0.73,-1.38,998432.782882,15733,52.4698,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",53.57,53.8,52.535,52.76,-1.31,-2.42,721787.794168,13283,52.8276,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",54.33,55.41,53.997,54.07,-0.35,-0.64,1847449.806679,15113,54.2149,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",53.74,55.05,53.23,54.42,-0.05,-0.09,877468.842809,18211,54.357,{"date":165,"open":166,"high":167,"low":147,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",56.82,57.01,54.47,-3.17,-5.5,1133862.582616,22950,54.9038,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",56.5,58.01,56.45,57.64,1.85,3.32,863018.39504,14660,57.5219,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",57.32,57.685,55.595,55.79,-0.96,-1.69,1031440.233545,15786,56.2853,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",56.31,57.11,55.73,56.75,0.5,0.89,935561.490642,16554,56.6898,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",57.55,57.56,55.65,56.25,-0.45,-0.79,1112304.838937,16850,56.3307,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-09",56.3,57.28,55.455,56.7,1.13,2.03,902877.178903,18060,56.6277,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",55.31,56.07,55.015,55.57,1.35,2.49,1166790.116806,17312,55.5544,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",53,54.52,52.18,54.22,0.8,1.5,1042663.601616,15481,54.0661,{"date":252,"open":253,"high":254,"low":242,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-03",53.51,53.93,53.42,-0.15,-0.28,860231.792059,13803,53.3624,{"date":262,"open":263,"high":264,"low":263,"close":133,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",53.36,54.21,-0.31,-0.58,603446.974005,13225,53.7019,{"date":271,"open":272,"high":254,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-01",53.79,53.145,53.88,0.85,1.6,712490.316068,12007,53.8019,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":246,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",53.16,53.56,52.2,53.03,1.53,553098.996082,10470,52.8772,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",53.02,53.395,52.07,52.23,-0.71,-1.34,409469.471497,9010,52.3042,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",52.48,53.3999,51.77,52.94,0.4,0.76,463201.520136,9640,52.8366,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",51.13,52.73,51.02,52.54,0.87,1.68,844251.71087,14983,52.3547,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",51.49,52.53,51.39,51.67,-0.68,-1.3,736229.32647,14911,51.9311,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",52.83,53.057,51.71,52.35,-0.89,-1.67,931654.570308,13814,52.2247,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-21",53.66,54.18,53.22,53.24,-0.17,-0.32,1152702.804649,18241,53.5109,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":296,"volume":363,"transactions":364,"vwap":365},"2026-08-20",54.56,55.155,52.65,53.41,-0.38,907977.915938,14727,53.5069,{"date":367,"open":368,"high":369,"low":253,"close":272,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",53.63,54.26,0.65,1.22,850359.550998,21350,53.8003,{"date":376,"open":377,"high":378,"low":336,"close":379,"change":380,"percent_change":126,"volume":381,"transactions":382,"vwap":383},"2026-08-18",54.27,54.435,53.14,-0.39,790725.110337,16156,53.1297,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-17",53.39,53.62,52.5301,53.53,0.22,0.41,975661.821208,27104,53.2362,{"date":396,"open":292,"high":397,"low":292,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",54.06,53.31,0.56,1.06,585493.424823,11058,53.5337,{"date":405,"open":360,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",53.35,52.27,52.75,-0.72,-1.35,549026.131742,12644,52.6932,{"date":415,"open":134,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",54.57,53.28,53.47,-0.66,-1.22,628554.941162,17890,53.7468,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-11",53.84,55.17,54.13,0.38,0.71,950787.044347,17903,54.3463,{"date":435,"open":21,"high":436,"low":21,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",54.82,53.75,1.67,3.21,1764870.057254,23023,53.1112,{"date":444,"open":445,"high":446,"low":338,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-07",52.21,52.63,52.08,-0.5,-0.95,1123251.130947,19894,52.2034,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",52.29,52.92,51.87,52.58,1.23,2.4,935489.800808,16187,52.5604,{"date":465,"open":92,"high":242,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",50.865,51.35,-1.13,-2.15,788979.546304,15961,51.3635,{"date":474,"open":475,"high":446,"low":476,"close":303,"change":477,"percent_change":370,"volume":478,"transactions":479,"vwap":480},"2026-08-04",51.41,50.81,0.34,700300.004983,22126,52.2767,{"date":482,"open":483,"high":484,"low":316,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",51.25,52.5,52.14,-0.48,-0.91,511323.308459,13145,52.1035,{"date":492,"open":475,"high":22,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",50.9809,52.62,1.55,3.04,679041.509183,12268,52.1959,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",49.95,51.22,49.51,51.07,0.48,0.95,660274.361292,12347,50.6696,{"date":512,"open":61,"high":21,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",50.14,50.59,1.29,2.62,827773.069357,17797,50.6207,{"date":521,"open":316,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",51.17,49.25,49.3,-1.53,-3.01,635091.735788,12324,49.6601,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",51.88,53.0199,50.72,50.83,-2.64,-4.94,1047076.521382,16681,51.0889,{"date":542,"open":243,"high":543,"low":544,"close":418,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",54.9,53.2,-0.78,-1.44,892268.97083,13432,53.731,{"date":551,"open":552,"high":200,"low":553,"close":554,"change":391,"percent_change":308,"volume":555,"transactions":556,"vwap":557},"2026-07-23",54.8,53.99,54.25,1085843.405072,16432,54.6947,{"date":559,"open":560,"high":561,"low":562,"close":426,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",53.94,54.49,53.13,0.53,0.99,547971.285078,12415,53.7635,{"date":569,"open":570,"high":386,"low":571,"close":398,"change":400,"percent_change":225,"volume":572,"transactions":573,"vwap":574},"2026-07-21",52.56,52.52,622148.371042,12130,53.104,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":266,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",52.55,53.17,52.19,52.25,-1.1,582861.947136,11663,52.6097,{"date":586,"open":102,"high":587,"low":588,"close":336,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":336},"2026-07-17",53.7,51.93,0.74,1.42,645800,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-16",52.28,52.79,51.86,52.09,-0.18,-0.34,699800,{"date":602,"open":603,"high":336,"low":604,"close":407,"change":159,"percent_change":605,"volume":606,"transactions":9,"vwap":407},"2026-07-15",52.26,50.91,-0.1,712500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-14",53.78,53.98,51.545,52.32,-1.02,-1.91,773000,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":318,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-13",53.45,54,53.029999,53.34,1.66,731900,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",52.88,53.040001,51.68,52.47,-0.16,-0.3,543700,{"date":634,"open":244,"high":456,"low":325,"close":446,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":446},"2026-07-09",0.01,0.02,796700,{"date":639,"open":640,"high":494,"low":641,"close":494,"change":495,"percent_change":496,"volume":642,"transactions":9,"vwap":494},"2026-07-08",51.95,51.5,736900,{"date":644,"open":645,"high":646,"low":647,"close":505,"change":648,"percent_change":25,"volume":649,"transactions":9,"vwap":505},"2026-07-07",50.87,51.52,50.29,0.75,769000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-06",51.060001,51.27,50.099998,50.32,-0.94,-1.83,571200,{"date":660,"open":661,"high":22,"low":662,"close":663,"change":664,"percent_change":449,"volume":665,"transactions":9,"vwap":663},"2026-07-02",52.060001,50.775,51.26,-0.49,688000,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-01",51.78,52.655,51.14,51.75,-1.12,-2.12,999200,{"date":676,"open":350,"high":677,"low":484,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-30",53.798,52.87,0.27,0.51,913700,{"date":683,"open":684,"high":254,"low":303,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",53.54,52.6,-1.11,-2.07,793200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-26",53.5,54.040001,52.925,53.71,-0.07,-0.13,1927400,{"date":699,"open":80,"high":144,"low":80,"close":609,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":609},"2026-06-25",0.36,0.67,745100,{"date":704,"open":58,"high":705,"low":706,"close":255,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":255},"2026-06-24",53.76,50.825,0.52,0.98,1366500,{"date":711,"open":712,"high":713,"low":92,"close":714,"change":614,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-23",52.99,54.31,52.9,-3.48,788000,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":664,"percent_change":340,"volume":723,"transactions":9,"vwap":722},"2026-06-22",55.25,55.84,54.19,54.81,1235200,{"date":725,"open":713,"high":726,"low":134,"close":727,"change":159,"percent_change":160,"volume":728,"transactions":9,"vwap":727},"2026-06-18",55.35,55.3,1715600,{"date":730,"open":731,"high":732,"low":733,"close":726,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-06-17",55.96,56.38,54.925,-0.9,-1.6,667400,{"date":738,"open":739,"high":740,"low":741,"close":212,"change":599,"percent_change":742,"volume":743,"transactions":9,"vwap":212},"2026-06-16",55.42,56.78,55.19,-0.6,667500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-15",56.67,57.385,55.77,56.59,-2.02,-3.45,712400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-12",56.26,58.97,55.81,58.61,1.75,3.08,481800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-11",59.68,59.76,56.79,56.86,-2.01,-3.41,728100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-10",59.33,60.305,58.83,58.87,0.42,0.72,584600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-09",59.71,59.885,57.99,58.45,-1.55,-2.58,882400,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":622,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-08",59.13,60.39,60,2.85,531800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-05",60.87,61.56,58.32,58.34,-2.66,-4.36,635100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-04",61.68,62.099998,60.81,61,-1.2,-1.93,768300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",61.94,63.39,61.28,62.2,0.49,0.79,669200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-02",61.31,61.79,60.535,61.71,0.11,0.18,583300,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-01",60.18,61.75,61.6,2.31,3.9,803600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":341,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-29",60.22,60.63,58.8,59.29,-2.74,1288900,{"date":849,"open":798,"high":850,"low":851,"close":852,"change":853,"percent_change":225,"volume":854,"transactions":9,"vwap":852},"2026-05-28",61.405,59.69,60.96,1.21,792300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-27",59.93,61.064999,59.48,59.75,-1.49,-2.43,484900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-26",62.029999,62.73,60.8,61.24,-0.8,-1.29,547600,{"date":874,"open":826,"high":875,"low":876,"close":877,"change":878,"percent_change":148,"volume":879,"transactions":9,"vwap":877},"2026-05-22",62.93,61.62,62.040001,-0.22,592300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":106,"volume":887,"transactions":9,"vwap":885},"2026-05-21",63.41,63.85,61.565,62.26,0.39,863000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":742,"percent_change":191,"volume":894,"transactions":9,"vwap":893},"2026-05-20",62.68,63.9,61.37,61.87,525100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":159,"volume":902,"transactions":9,"vwap":900},"2026-05-19",63.2,63.23,61.345,62.47,-0.03,502800,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-18",61.02,62.815,60.5,62.5,1.36,2.22,580800,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",59.38,61.675,61.14,1.3,2.17,691900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":707,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-14",59.4,60.31,59.26,59.84,0.88,516300,{"date":929,"open":930,"high":764,"low":931,"close":932,"change":933,"percent_change":742,"volume":934,"transactions":9,"vwap":932},"2026-05-13",59.6,57.985,59.32,-0.36,1061000,{"date":936,"open":937,"high":938,"low":791,"close":764,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":764},"2026-05-12",60.19,60.28,0,908000,{"date":942,"open":943,"high":944,"low":945,"close":764,"change":308,"percent_change":515,"volume":946,"transactions":9,"vwap":764},"2026-05-11",59.86,60.373,58.93,1856200,{"date":948,"open":949,"high":836,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-08",61.09,58.77,58.92,-2.2,-3.6,1371300,{"date":956,"open":957,"high":958,"low":785,"close":959,"change":599,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-07",60.0099983,61.63,61.12,-0.55,1402800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-06",68.010002,68.95,61.07,61.46,-8.67,-12.36,1915900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-05",68.84,70.44,68.705,70.13,0.96,1.39,822200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":246,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-04",68.48,69.38,67.103,69.17,1.17,811900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":829,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-01",67.93,68.49,66.795,68.37,0.16,644400,{"date":997,"open":998,"high":991,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",66.86,66.58,68.26,0.25,0.37,654100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":964,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":964},"2026-04-29",67.37,68.3,66.66,1.4,2.1,592000,{"date":1013,"open":1014,"high":1008,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-28",66.5,65.645,66.61,1.31,2.01,583700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":399,"percent_change":51,"volume":1026,"transactions":9,"vwap":1025},"2026-04-27",65.44,66,64.94,65.3,428100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":870,"volume":1034,"transactions":9,"vwap":1032},"2026-04-24",64.71,65.53,64.099998,64.74,-0.52,343200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",65.11,65.72,63.99,65.26,0.61,0.94,659900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",64.44,65,63.98,64.65,0.73,1.14,533000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-21",62.8,64.040001,62.25,63.92,1.74,2.8,695700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":340,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",62.63,63.0099983,61.81,62.18,-0.56,601000,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-17",64.12,61.27,62.74,-4.13,-6.18,1215600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-16",65.080002,66.93,64.915,66.87,1.94,2.99,707600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":459,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-15",63.29,64.98,62.76,64.93,1.93,539400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-14",64.64,64.8,63.32,63.7,-1.65,-2.52,662700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":811,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-13",67.21,67.33,64.695,65.35,-1.8,1027300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-10",65.62,66.68,65.37,66.55,0.55,0.83,708300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1023,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1023},"2026-04-09",66.6,68.395,65.725,-0.41,-0.62,1005000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-08",63.94,66.47,62.27,66.41,-2.14,-3.12,890300,{"date":1139,"open":964,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-07",69.11,67.825,68.55,0.84,1.24,768900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-06",67.47,68.202,66.92,67.71,-0.01,678500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":52,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-02",67.25,68.91,66.31,67.72,2.56,685100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-01",68.21,68.965,65.7,66.029999,-3.19,-4.61,992100,{"date":1172,"open":1173,"high":29,"low":1174,"close":1175,"change":105,"percent_change":506,"volume":1176,"transactions":9,"vwap":1175},"2026-03-31",69.24,68.17,69.22,2061200,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":636,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",69.93,68.27,68.89,0.03,1633300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-27",68.07,69.305,68.050003,68.87,0.91,1.34,915500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":36,"percent_change":25,"volume":1198,"transactions":9,"vwap":1197},"2026-03-26",67.5,68.64,67.96,917400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-25",64.35,66.98,64.050003,66.96,1.63,2.5,1133900,{"date":1209,"open":1056,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-24",66.56,63.84,65.33,1.48,2.32,1259000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":883,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":883},"2026-03-23",63.080002,64.69,62.6,0.29,0.46,1341800,{"date":1225,"open":1056,"high":1226,"low":1227,"close":1228,"change":370,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-20",64.32,62.77,63.56,1.03,2679800,{"date":1232,"open":1233,"high":1037,"low":1234,"close":1235,"change":871,"percent_change":768,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",64.47,62.86,62.91,1498800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1001,"percent_change":886,"volume":1243,"transactions":9,"vwap":1242},"2026-03-18",64.43,64.84,63.669,64.2,1824200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-17",64.059998,64.72,63.38,63.95,0.97,1.54,1283200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-16",61.85,63.345,61.0099983,62.98,1.51,2.46,1625300,{"date":1263,"open":1264,"high":1265,"low":949,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-13",61.73,62.41,61.47,-0.65,-1.05,1190000,{"date":1271,"open":1272,"high":1032,"low":1273,"close":1274,"change":296,"percent_change":468,"volume":1275,"transactions":9,"vwap":1274},"2026-03-12",63.11,61.93,62.12,1932400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1093,"volume":1282,"transactions":9,"vwap":1280},"2026-03-11",61.5,63.58,62.83,1.19,875300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-10",63.37,63.6,61.4,61.64,-2.4,-3.75,1313300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1056,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1056},"2026-03-09",65.010002,66.35,63.52,-0.7,-1.08,1293000,{"date":1301,"open":1302,"high":1303,"low":883,"close":1032,"change":1281,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1032},"2026-03-06",63.97,65.68,1.87,1334600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":247,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",62.62,64.11,62.17,63.55,2.42,1202300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-04",59.56,62.42,59.105,62.049999,1.58,2.61,813800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":192,"volume":1330,"transactions":9,"vwap":1328},"2026-03-03",62.23,62.69,58.28,60.47,-1.04,1223400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-02",62,62.48,58.775,61.51,2.67,4.54,1150000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1259,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-27",58.29,59.2,57.095001,58.84,2.63,804100,{"date":1349,"open":221,"high":1350,"low":1351,"close":1352,"change":214,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-26",58.15,57.0099983,57.33,-1.36,682000,{"date":1356,"open":801,"high":1357,"low":176,"close":1358,"change":630,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",58.615,58.12,-0.27,444300,{"date":1362,"open":1363,"high":844,"low":1364,"close":1327,"change":116,"percent_change":390,"volume":1365,"transactions":9,"vwap":1327},"2026-02-24",58.71,57.53,646200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1350,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1350},"2026-02-23",59,59.875,57.745,-1.07,-1.81,732100,{"date":1375,"open":1376,"high":1377,"low":1358,"close":1378,"change":598,"percent_change":631,"volume":1379,"transactions":9,"vwap":1378},"2026-02-20",59.15,60.029999,59.22,740300,{"date":1381,"open":1382,"high":1383,"low":1350,"close":922,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":922},"2026-02-19",58.55,59.81,1.46,2.52,877300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-18",57.46,58.153,57.285,57.94,1.32,2.33,645400,{"date":1397,"open":221,"high":1398,"low":1399,"close":1400,"change":631,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-17",57.74,55.37,56.62,-0.53,536000,{"date":1404,"open":1405,"high":1406,"low":726,"close":1407,"change":853,"percent_change":918,"volume":1408,"transactions":9,"vwap":1407},"2026-02-13",55.36,56.98,56.92,420500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1371,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",56.64,54.14,55.71,-1.88,727400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":740,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":740},"2026-02-11",55.76,56.835,55.425,1.98,3.61,546100,{"date":1425,"open":1426,"high":1426,"low":1427,"close":552,"change":1428,"percent_change":1372,"volume":1429,"transactions":9,"vwap":552},"2026-02-10",55.63,54.29,-1.01,537800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":757,"change":886,"percent_change":1435,"volume":1436,"transactions":9,"vwap":757},"2026-02-09",55.11,56.09,54.92,0.7,395700,{"date":1438,"open":1439,"high":1440,"low":560,"close":739,"change":1251,"percent_change":1441,"volume":1442,"transactions":9,"vwap":739},"2026-02-06",54.44,55.69,2.86,555900,{"date":1444,"open":145,"high":211,"low":1445,"close":274,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":274},"2026-02-05",52.965,-2.03,-3.63,694300,{"date":1450,"open":1451,"high":1452,"low":243,"close":1453,"change":438,"percent_change":760,"volume":1454,"transactions":9,"vwap":1453},"2026-02-04",54.62,56.060001,55.91,985500,{"date":1456,"open":1457,"high":1458,"low":284,"close":1459,"change":1460,"percent_change":1321,"volume":1461,"transactions":9,"vwap":1459},"2026-02-03",52.69,54.385,54.24,1.38,798100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":149,"percent_change":811,"volume":1468,"transactions":9,"vwap":1467},"2026-02-02",51.89,53.37,51.37,52.86,1505400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":691,"change":1051,"percent_change":1474,"volume":1475,"transactions":9,"vwap":691},"2026-01-30",51.83,53.58,51.51,2.18,1095200,{"date":1477,"open":484,"high":389,"low":1478,"close":1479,"change":1213,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-29",51.455,52.36,2.91,926800,{"date":1483,"open":1484,"high":124,"low":1485,"close":1486,"change":1487,"percent_change":886,"volume":1488,"transactions":9,"vwap":1486},"2026-01-28",50.96,50.69,50.88,0.2,1032700,{"date":1490,"open":1491,"high":604,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-27",49.78,50.68,1.05,2.12,575800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1118,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-26",49.59,49.83,48.25,49.63,1.12,699000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-23",50.4,51.18,48.82,49.080002,-0.43,-0.87,709700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":504,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":504},"2026-01-22",48.77,49.71,48.605,0.54,1.1,684700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-21",48,49.48,48.97,1.57,3.31,1659400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":468,"volume":1536,"transactions":9,"vwap":1534},"2026-01-20",47.92,48.4,46.78,47.4,-0.54,1249200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1050,"percent_change":495,"volume":1543,"transactions":9,"vwap":1542},"2026-01-16",46.7,48.66,46.62,47.94,1093300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":581,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",47.59,48.049999,46.39,47.21,-2.28,658700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",46.63,48.54,46.09,48.31,2.23,4.84,1381200,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":701,"percent_change":1213,"volume":1567,"transactions":9,"vwap":1566},"2026-01-13",46.099998,47.155,46,46.080002,746400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":696,"percent_change":62,"volume":1574,"transactions":9,"vwap":1573},"2026-01-12",45.31,46.215,45,45.41,649700,{"date":1576,"open":1577,"high":1541,"low":1578,"close":1579,"change":1329,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-09",46.41,45.39,45.54,-2.23,861900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-08",45.099998,47.47,44.47,46.58,1.8,4.02,955300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-07",46.21,46.44,44.5,44.78,-1.62,-3.49,751500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":926,"percent_change":1093,"volume":1606,"transactions":9,"vwap":1605},"2026-01-06",45.84,47.2,45.495,46.4,1027900,{"date":1608,"open":1548,"high":1609,"low":1610,"close":1611,"change":1511,"percent_change":1414,"volume":1612,"transactions":9,"vwap":1611},"2026-01-05",47.23,44.72,45.52,1041500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1548,"change":319,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1548},"2026-01-02",44.57,46.47,44.295,3.76,654800,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1182,"percent_change":115,"volume":1625,"transactions":9,"vwap":1624},"2025-12-31",44.98,44,44.71,903800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":901,"percent_change":695,"volume":1632,"transactions":9,"vwap":1631},"2025-12-30",44.95,45.23,44.59,44.68,678200,{"date":1634,"open":1635,"high":1636,"low":1623,"close":1624,"change":370,"percent_change":1213,"volume":1637,"transactions":9,"vwap":1624},"2025-12-29",44.33,44.81,638300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":636,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-26",43.86,44.132,43.63,44.060001,0.05,517200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-24",43.89,44.38,43.65,44.040001,0.06,0.14,434500,{"date":1656,"open":1657,"high":1658,"low":30,"close":1659,"change":1660,"percent_change":564,"volume":1661,"transactions":9,"vwap":1659},"2025-12-23",43.77,44.16,43.98,0.43,830100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":159,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-22",44.09,44.91,43.445,43.55,-0.11,1204500,{"date":1671,"open":1651,"high":1596,"low":1672,"close":1672,"change":1401,"percent_change":811,"volume":1673,"transactions":9,"vwap":1672},"2025-12-19",43.6,3183700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1353,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-18",45.45,45.87,44.029999,44.13,-2.99,1493400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":275,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-17",45.32,45.68,44.8,45.49,1.9,1045900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":469,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-16",46.49,46.79,44.6,44.64,-4.59,882700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1693,"change":525,"percent_change":169,"volume":1703,"transactions":9,"vwap":1693},"2025-12-15",48.19,48.53,46.13,1002800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1206,"volume":1711,"transactions":9,"vwap":1709},"2025-12-12",47.85,48.91,47.3,48.32,1.18,730900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-11",46.96,47.15,46.475,47.14,-0.44,-0.92,592200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1001,"volume":1728,"transactions":9,"vwap":1726},"2025-12-10",47.29,47.91,46.42,47.58,0.12,991700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1487,"percent_change":777,"volume":1734,"transactions":9,"vwap":1733},"2025-12-09",46.97,47.8,47.46,576000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":362,"percent_change":870,"volume":1741,"transactions":9,"vwap":1740},"2025-12-08",47.25,48.22,46.69,47.26,660400,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":605,"percent_change":1747,"volume":1354,"transactions":9,"vwap":1746},"2025-12-05",47.52,48.735,47.64,-0.21,{"date":1749,"open":1750,"high":1751,"low":1534,"close":1752,"change":939,"percent_change":939,"volume":1753,"transactions":9,"vwap":1752},"2025-12-04",47.53,48.162,47.74,596200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1752,"change":1759,"percent_change":370,"volume":1760,"transactions":9,"vwap":1752},"2025-12-03",47.69,48.099998,47.44,0.31,816500,{"date":1762,"open":1763,"high":1542,"low":1764,"close":1765,"change":1727,"percent_change":1001,"volume":1766,"transactions":9,"vwap":1765},"2025-12-02",47.73,46.54,47.43,652800,{"date":1768,"open":1769,"high":1770,"low":1740,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-01",47.38,47.99,47.31,-0.47,-0.98,847300,{"date":1776,"open":1539,"high":1777,"low":1739,"close":1778,"change":926,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-28",47.83,47.78,1.88,583500,{"date":1782,"open":1616,"high":1746,"low":1616,"close":1783,"change":1518,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-26",46.9,1.16,1212900,{"date":1787,"open":1565,"high":1788,"low":1685,"close":1789,"change":1359,"percent_change":266,"volume":1790,"transactions":9,"vwap":1789},"2025-11-25",46.64,46.36,690200,{"date":1792,"open":1793,"high":1794,"low":1578,"close":1554,"change":429,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1554},"2025-11-24",45.79,46.81,0.82,578600,{"date":1798,"open":1799,"high":1800,"low":1611,"close":1801,"change":116,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-21",46.049999,46.94,46.25,0.28,1223700,{"date":1805,"open":1806,"high":1807,"low":1565,"close":1808,"change":1809,"percent_change":526,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",47.71,49.029999,46.12,-1.43,1060300,{"date":1812,"open":1783,"high":1813,"low":1605,"close":1814,"change":1510,"percent_change":734,"volume":1815,"transactions":9,"vwap":1814},"2025-11-19",47.615,47.55,749000,{"date":1817,"open":1818,"high":1819,"low":1714,"close":1820,"change":1487,"percent_change":777,"volume":1821,"transactions":9,"vwap":1820},"2025-11-18",47.22,48.42,47.98,701800,{"date":1823,"open":1824,"high":1824,"low":1818,"close":1778,"change":1268,"percent_change":469,"volume":1825,"transactions":9,"vwap":1778},"2025-11-17",48.8,1061800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":159,"percent_change":605,"volume":1832,"transactions":9,"vwap":1831},"2025-11-14",48.86,49,47.96,48.83,1230000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":986,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-13",48.080002,49.55,48.07,48.88,2.45,1400700,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1806,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1806},"2025-11-12",47.51,47.885,47.27,-0.37,-0.77,1105900,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1835,"change":708,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1835},"2025-11-11",47.060001,48.76,2.08,803400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1018,"volume":1862,"transactions":9,"vwap":1860},"2025-11-10",46.27,47.11,45.6,47.099998,0.93,856600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-07",46.34,46.855,45.7,46.17,0.04,0.09,780200,{"date":1873,"open":1874,"high":1783,"low":1875,"close":1702,"change":1876,"percent_change":631,"volume":1877,"transactions":9,"vwap":1702},"2025-11-06",46.16,45.65,-0.14,943900,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1857,"change":362,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1857},"2025-11-05",45.11,49.19,-0.81,1922900,{"date":1885,"open":1857,"high":1886,"low":1875,"close":1887,"change":1888,"percent_change":1298,"volume":1889,"transactions":9,"vwap":1887},"2025-11-04",47.205,46.65,-0.51,871500,{"date":1891,"open":1800,"high":1892,"low":1702,"close":1893,"change":1152,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-03",47.5,47.16,-0.02,736200,{"date":1897,"open":1858,"high":1898,"low":1899,"close":1900,"change":1221,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-31",47.57,46.57,47.17,0.62,657500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":635,"percent_change":636,"volume":1909,"transactions":9,"vwap":1908},"2025-10-30",46.59,47.575,46.28,46.88,732200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":159,"percent_change":1668,"volume":1916,"transactions":9,"vwap":1915},"2025-10-29",46.8,47.7,46.35,46.87,769300,{"date":1918,"open":1919,"high":1549,"low":1920,"close":1921,"change":1922,"percent_change":340,"volume":1923,"transactions":9,"vwap":1921},"2025-10-28",46.83,46.315,46.92,-0.42,853600,{"date":1925,"open":1542,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":486,"volume":1930,"transactions":9,"vwap":1928},"2025-10-27",48.24,47.040001,47.34,-0.23,446900,{"date":1932,"open":1933,"high":1933,"low":1733,"close":1898,"change":613,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1898},"2025-10-24",48.65,-2.1,536200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":276,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-23",48.52,49.11,48.255,48.59,3.4,743800,{"date":1945,"open":1946,"high":1765,"low":1616,"close":1947,"change":777,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-22",47.12,46.99,0.9,708200,{"date":1951,"open":1952,"high":1953,"low":1907,"close":1899,"change":1922,"percent_change":340,"volume":1954,"transactions":9,"vwap":1899},"2025-10-21",46.86,47.435,747000,{"date":1956,"open":1900,"high":1957,"low":1958,"close":1947,"change":62,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1947},"2025-10-20",48.060001,46.93,-0.61,920600,{"date":1962,"open":1963,"high":1769,"low":1964,"close":1965,"change":1002,"percent_change":821,"volume":1966,"transactions":9,"vwap":1965},"2025-10-17",46.91,46.2,47.28,665000,{"date":1968,"open":1820,"high":1969,"low":1541,"close":1963,"change":1970,"percent_change":469,"volume":1971,"transactions":9,"vwap":1963},"2025-10-16",48.48,-1.03,776400,{"date":1973,"open":1938,"high":1974,"low":1975,"close":1542,"change":631,"percent_change":1127,"volume":1976,"transactions":9,"vwap":1542},"2025-10-15",48.905,47.63,602800,{"date":1978,"open":1979,"high":1980,"low":1957,"close":1926,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1926},"2025-10-14",48.69,49.060001,-1.54,-3.09,916700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1491,"change":1229,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1491},"2025-10-13",49.91,50.12,48.98,2.11,843400,{"date":1992,"open":1466,"high":1993,"low":1994,"close":1995,"change":169,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-10",51.85,48.71,48.75,-6.11,1446700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":546,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-09",53.12,53.72,51.23,51.92,-2.7,880500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":263,"change":2010,"percent_change":1772,"volume":2011,"transactions":9,"vwap":263},"2025-10-08",53.85,52.59,-0.25,1127300,{"date":2013,"open":2014,"high":387,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-07",51.72,50.694,53.61,1.44,2.76,1454700,{"date":2021,"open":2022,"high":274,"low":2023,"close":2023,"change":84,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-06",53.32,52.17,-1.27,1079200,{"date":2027,"open":408,"high":2028,"low":571,"close":2029,"change":2030,"percent_change":247,"volume":2031,"transactions":9,"vwap":2029},"2025-10-03",53.68,52.84,0.78,748600,{"date":2033,"open":2034,"high":272,"low":1464,"close":661,"change":2035,"percent_change":1135,"volume":2036,"transactions":9,"vwap":661},"2025-10-02",53.15,-1.14,665900,{"date":2038,"open":2039,"high":386,"low":594,"close":544,"change":636,"percent_change":1869,"volume":2040,"transactions":9,"vwap":544},"2025-10-01",52.64,870800,{"date":2042,"open":81,"high":2043,"low":326,"close":81,"change":2044,"percent_change":85,"volume":2045,"transactions":9,"vwap":81},"2025-09-30",53.77,-0.69,920700,{"date":2047,"open":2048,"high":198,"low":1472,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-29",56.029999,53.87,-2.57,-4.55,853200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":105,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-26",56.23,57.21,55.9,56.44,0.59,719400,{"date":2062,"open":2063,"high":2064,"low":1426,"close":2065,"change":1152,"percent_change":1894,"volume":2066,"transactions":9,"vwap":2065},"2025-09-25",55.83,56.55,56.11,890200,{"date":2068,"open":2069,"high":1400,"low":145,"close":2070,"change":400,"percent_change":1093,"volume":2071,"transactions":9,"vwap":2070},"2025-09-24",55.48,56.12,955700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-23",55.22,56.88,54.96,55.060001,0.32,0.58,1258500,{"date":2082,"open":211,"high":211,"low":2083,"close":2084,"change":2085,"percent_change":1772,"volume":2086,"transactions":9,"vwap":2084},"2025-09-22",54.36,54.74,-0.26,1167800,{"date":2088,"open":2089,"high":209,"low":2090,"close":2091,"change":787,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-19",57.5,54.94,55,-4.48,2283800,{"date":2095,"open":784,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1922,"volume":2100,"transactions":9,"vwap":2098},"2025-09-18",58.075001,57.115,57.58,-0.24,1155400,{"date":2102,"open":211,"high":2103,"low":211,"close":2104,"change":759,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-17",58.41,57.82,3.12,1458500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":232,"change":2085,"percent_change":2112,"volume":2113,"transactions":9,"vwap":232},"2025-09-16",56.995,57.67,55.575,-0.46,1598000,{"date":2115,"open":2116,"high":2110,"low":242,"close":2117,"change":181,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-15",53.73,56.33,6.26,2667800,{"date":2121,"open":2122,"high":437,"low":2122,"close":2123,"change":2059,"percent_change":224,"volume":2124,"transactions":9,"vwap":2123},"2025-09-12",52.080002,53.0099983,969900,{"date":2126,"open":580,"high":2127,"low":1993,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-11",52.91,52.42,-0.4,-0.76,855100,{"date":2133,"open":652,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-10",52.97,50.86,52.82,1.77,3.47,1310000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":286,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-09",50.24,51.54,50.22,51.049999,3.09,1161100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":820,"percent_change":36,"volume":2154,"transactions":9,"vwap":2153},"2025-09-08",49.5,50.13,48.84,49.52,1025200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1807,"change":1102,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1807},"2025-09-05",50.54,51.029999,48.915,-4.89,960000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-04",49.09,51.61,49.0099983,51.55,2.35,4.78,1483300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1882,"percent_change":1597,"volume":2177,"transactions":9,"vwap":2176},"2025-09-03",50.25,50.47,49.13,49.2,1086300,{"date":2179,"open":2180,"high":655,"low":2181,"close":2182,"change":105,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-02",49.49,49.16,50.0099983,0.66,530000,{"date":2186,"open":2187,"high":2188,"low":504,"close":2189,"change":939,"percent_change":939,"volume":2190,"transactions":9,"vwap":2189},"2025-08-29",49.8,50.055,49.68,565700,{"date":2192,"open":2193,"high":2193,"low":1828,"close":2189,"change":598,"percent_change":933,"volume":2194,"transactions":9,"vwap":2189},"2025-08-28",49.86,691800,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2193,"change":1487,"percent_change":307,"volume":702,"transactions":9,"vwap":2193},"2025-08-27",48.7,50.07,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2099,"percent_change":486,"volume":2205,"transactions":9,"vwap":2204},"2025-08-26",49.46,50,49.26,49.66,963100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1152,"percent_change":1894,"volume":2212,"transactions":9,"vwap":2211},"2025-08-25",49.65,50.44,49.62,49.9,583400,{"date":2214,"open":1557,"high":2215,"low":2216,"close":1986,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1986},"2025-08-22",49.97,48.2,1.82,3.78,672700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1002,"percent_change":2030,"volume":1365,"transactions":9,"vwap":2225},"2025-08-21",47.65,48.395,47.044998,48.09,{"date":2227,"open":2228,"high":2229,"low":1893,"close":2230,"change":477,"percent_change":778,"volume":2231,"transactions":9,"vwap":2230},"2025-08-20",48.02,48.15,47.72,800200,{"date":2233,"open":1770,"high":1701,"low":1893,"close":1769,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1769},"2025-08-19",-0.88,-1.82,1060500,{"date":2238,"open":1523,"high":1709,"low":1769,"close":2239,"change":1182,"percent_change":1652,"volume":2240,"transactions":9,"vwap":2239},"2025-08-18",48.26,597900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2130,"percent_change":786,"volume":2247,"transactions":9,"vwap":2246},"2025-08-15",48.95,49.27,48.0099983,48.23,705400,{"date":2249,"open":2250,"high":2166,"low":2251,"close":2252,"change":2078,"percent_change":2183,"volume":2253,"transactions":9,"vwap":2252},"2025-08-14",48.34,48.029999,48.99,669300,{"date":2255,"open":1831,"high":1509,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-13",48.16,48.67,0.17,0.35,750700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1710,"percent_change":236,"volume":2267,"transactions":9,"vwap":2266},"2025-08-12",47.87,49.075001,47.655,48.5,1110800,{"date":2269,"open":2270,"high":1933,"low":2271,"close":2272,"change":1929,"percent_change":486,"volume":2273,"transactions":9,"vwap":2272},"2025-08-11",47.95,47,47.32,877400,{"date":2275,"open":1975,"high":1957,"low":2271,"close":1814,"change":1660,"percent_change":1190,"volume":2276,"transactions":9,"vwap":1814},"2025-08-08",729800,{"date":2278,"open":2279,"high":1986,"low":2271,"close":1946,"change":341,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1946},"2025-08-07",49.12,-3.42,740400,{"date":2283,"open":2284,"high":1464,"low":2285,"close":2286,"change":564,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-06",49.7,48.18,48.79,2.07,1508500,{"date":2290,"open":1750,"high":2225,"low":2224,"close":1732,"change":1041,"percent_change":515,"volume":2291,"transactions":9,"vwap":1732},"2025-08-05",1031400,{"date":2293,"open":1554,"high":1534,"low":1857,"close":2294,"change":1002,"percent_change":821,"volume":2295,"transactions":9,"vwap":2294},"2025-08-04",47.19,1061400,{"date":2297,"open":1744,"high":2298,"low":1556,"close":2299,"change":1353,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-01",48.29,46.82,-2.82,778800,{"date":2303,"open":2245,"high":1707,"low":2222,"close":2285,"change":266,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2285},"2025-07-31",-1.19,722300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":1852,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1852},"2025-07-30",49.96,50.035,48.39,-1.46,-2.91,1085800,{"date":2315,"open":670,"high":2002,"low":2316,"close":2144,"change":296,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2144},"2025-07-29",49.74,-1.39,861600,{"date":2320,"open":2144,"high":2321,"low":2144,"close":2322,"change":2323,"percent_change":760,"volume":2324,"transactions":9,"vwap":2322},"2025-07-28",51.69,50.93,1.52,1094500,{"date":2326,"open":2327,"high":50,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-25",50.040001,49.31,49.41,-0.59,-1.18,563400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2202,"change":2183,"percent_change":1191,"volume":2338,"transactions":9,"vwap":2202},"2025-07-24",49.02,50.095001,48.645,898300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":700,"percent_change":1050,"volume":2345,"transactions":9,"vwap":2344},"2025-07-23",48.92,49.582,48.55,49.34,1126900,{"date":2347,"open":2246,"high":2348,"low":2246,"close":1988,"change":1901,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1988},"2025-07-22",49.54,1.28,952900,{"date":2352,"open":663,"high":305,"low":2250,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-07-21",48.36,-2.9,-5.66,1383900,{"date":2358,"open":1994,"high":2359,"low":2360,"close":663,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":663},"2025-07-18",53.11,47.81,3.23,6.72,2423800,{"date":2365,"open":1801,"high":2285,"low":1801,"close":2251,"change":590,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2251},"2025-07-17",3.05,828300,{"date":2369,"open":1893,"high":2370,"low":1571,"close":2371,"change":213,"percent_change":191,"volume":2372,"transactions":9,"vwap":2371},"2025-07-16",47.175,46.61,597400,{"date":2374,"open":2375,"high":2375,"low":2376,"close":1851,"change":1535,"percent_change":468,"volume":2377,"transactions":9,"vwap":1851},"2025-07-15",48.6,47.0099983,840900,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2010,"percent_change":1033,"volume":2383,"transactions":9,"vwap":2382},"2025-07-14",48.040001,47.295,47.6,467900,{"date":2385,"open":2263,"high":2229,"low":2386,"close":1706,"change":380,"percent_change":1882,"volume":839,"transactions":9,"vwap":1706},"2025-07-11",47.277,{"date":2388,"open":2389,"high":2390,"low":1714,"close":1926,"change":506,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1926},"2025-07-10",47.42,48.3,1.01,697200,{"date":2394,"open":1893,"high":2395,"low":2396,"close":2397,"change":1002,"percent_change":2030,"volume":2398,"transactions":9,"vwap":2397},"2025-07-09",47.82,47.115,47.76,923200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":977,"percent_change":2287,"volume":2405,"transactions":9,"vwap":2404},"2025-07-08",46.5,47.89,46.385,47.39,813900,{"date":2407,"open":2299,"high":2408,"low":2409,"close":2410,"change":2130,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-07",47.45,45.93,46.43,-1.61,489700,{"date":2414,"open":2415,"high":2408,"low":2415,"close":2294,"change":886,"percent_change":1119,"volume":2416,"transactions":9,"vwap":2294},"2025-07-03",46.72,453500,{"date":2418,"open":1554,"high":2419,"low":2420,"close":1912,"change":2421,"percent_change":247,"volume":2422,"transactions":9,"vwap":1912},"2025-07-02",46.95,45.805,0.69,969000,{"date":2424,"open":1685,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":977,"volume":2429,"transactions":9,"vwap":2427},"2025-07-01",47.049999,45.295,46.11,0.44,1687000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":939,"percent_change":939,"volume":2436,"transactions":9,"vwap":2435},"2025-06-30",45.66,45.97,45.0099983,45.67,1093000,{"date":2438,"open":1685,"high":2439,"low":2440,"close":2435,"change":1152,"percent_change":1894,"volume":2441,"transactions":9,"vwap":2435},"2025-06-27",45.88,45.049999,2097800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1685,"change":2183,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1685},"2025-06-26",45.18,45.71,44.865,1.47,454000,{"date":2450,"open":2451,"high":1685,"low":2452,"close":2453,"change":296,"percent_change":786,"volume":2454,"transactions":9,"vwap":2453},"2025-06-25",45.48,44.92,45.02,494300,{"date":2456,"open":1687,"high":2457,"low":1584,"close":2458,"change":1959,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-06-24",46.225,45.73,-1.32,678300,{"date":2462,"open":1542,"high":2463,"low":2464,"close":1865,"change":1359,"percent_change":266,"volume":2465,"transactions":9,"vwap":1865},"2025-06-23",47.943,46.0099983,1054800,{"date":2467,"open":2468,"high":1739,"low":2469,"close":2371,"change":399,"percent_change":371,"volume":2470,"transactions":9,"vwap":2371},"2025-06-20",46.29,45.57,2583700,{"date":2472,"open":1893,"high":1892,"low":1867,"close":1799,"change":1329,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1799},"2025-06-18",-2.21,906300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1152,"percent_change":1894,"volume":2481,"transactions":9,"vwap":2480},"2025-06-17",47.62,47.923,46.665,47.09,803300,{"date":2483,"open":1693,"high":2294,"low":2484,"close":1860,"change":351,"percent_change":933,"volume":2485,"transactions":9,"vwap":1860},"2025-06-16",46.055,598700,{"date":2487,"open":2488,"high":1547,"low":1964,"close":1845,"change":2391,"percent_change":1474,"volume":2489,"transactions":9,"vwap":1845},"2025-06-13",47.505,911600,{"date":2491,"open":1677,"high":2492,"low":2493,"close":2492,"change":1644,"percent_change":829,"volume":2494,"transactions":9,"vwap":2492},"2025-06-12",46.26,45.5,519000,{"date":2496,"open":2497,"high":1554,"low":1573,"close":1593,"change":318,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1593},"2025-06-11",45.72,1.92,766700,{"date":2501,"open":2502,"high":1808,"low":2503,"close":2504,"change":2079,"percent_change":917,"volume":2505,"transactions":9,"vwap":2504},"2025-06-10",45.47,44.907,45.34,828700,{"date":2507,"open":2508,"high":2508,"low":1635,"close":2509,"change":1727,"percent_change":679,"volume":1619,"transactions":9,"vwap":2509},"2025-06-09",45.24,44.76,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1695,"change":370,"percent_change":1213,"volume":2515,"transactions":9,"vwap":1695},"2025-06-06",44.63,45.165,44.26,691100,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":631,"percent_change":329,"volume":2521,"transactions":9,"vwap":2520},"2025-06-05",44.53,43.75,43.99,763900,{"date":2523,"open":2524,"high":2427,"low":2525,"close":2526,"change":127,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-04",45.58,44.23,44.29,-3.02,610600,{"date":2530,"open":1695,"high":2531,"low":2532,"close":2435,"change":2533,"percent_change":1259,"volume":2534,"transactions":9,"vwap":2435},"2025-06-03",46.31,44.45,0.68,1384000,{"date":2536,"open":1579,"high":1579,"low":2532,"close":2537,"change":1795,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-06-02",44.99,1.86,1803100,{"date":2541,"open":2542,"high":1649,"low":2543,"close":2544,"change":1213,"percent_change":2138,"volume":2545,"transactions":9,"vwap":2544},"2025-05-30",43.0099983,42.802,44.17,1852300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":830,"percent_change":777,"volume":2552,"transactions":9,"vwap":2551},"2025-05-29",42.65,42.88,42.2,42.69,524700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":598,"percent_change":1922,"volume":2559,"transactions":9,"vwap":2558},"2025-05-28",43.02,43.080002,42.39,42.51,582700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2551,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2551},"2025-05-27",42.44,42.83,41.875,0.6,1.43,750000,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":630,"percent_change":362,"volume":2573,"transactions":9,"vwap":2572},"2025-05-23",41.13,42.26,42.09,441800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":630,"percent_change":362,"volume":2580,"transactions":9,"vwap":2579},"2025-05-22",41.89,42.48,41.45,42.25,628300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":449,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-05-21",43.07,43.4,42.37,42.41,-2.19,930300,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2591,"change":994,"percent_change":1002,"volume":2594,"transactions":9,"vwap":2591},"2025-05-20",43.36,43.88,43.16,1377500,{"date":2596,"open":2550,"high":2597,"low":2598,"close":2599,"change":2565,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-19",43.255,41.645,43.2,1.41,1168400,{"date":2603,"open":2599,"high":2599,"low":2557,"close":2604,"change":1068,"percent_change":330,"volume":2605,"transactions":9,"vwap":2604},"2025-05-16",42.6,508900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2593,"change":1127,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2593},"2025-05-15",42.74,43.17,42.22,-1.42,549300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1894,"percent_change":159,"volume":2619,"transactions":9,"vwap":2618},"2025-05-14",43.44,44.099998,43.34,43.78,807200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-13",42.23,44.11,42.145,43.8,1.64,3.89,1108900,{"date":2630,"open":2631,"high":2615,"low":2632,"close":2633,"change":1320,"percent_change":2627,"volume":2634,"transactions":9,"vwap":2633},"2025-05-12",43.23,41.61,42.16,1110600,{"date":2636,"open":2637,"high":2632,"low":2638,"close":2639,"change":696,"percent_change":352,"volume":2640,"transactions":9,"vwap":2639},"2025-05-09",41.32,40.18,40.58,933000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-08",39.29,41.12,38.96,40.71,2.24,5.82,923800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-07",37.29,38.57,35.93,38.47,2.96,8.34,1941700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1205,"volume":2666,"transactions":9,"vwap":2664},"2025-05-06",35.21,36.02,35.040001,35.51,0.57,650200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":85,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-05",35.58,35.823,34.865,34.94,-3.53,725500,{"date":2676,"open":2654,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-02",36.47,35.105,36.22,0.81,2.29,587900,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":1948,"percent_change":1321,"volume":2688,"transactions":9,"vwap":2687},"2025-05-01",34.32,35.7,35.41,569400,{"date":2690,"open":2691,"high":2692,"low":39,"close":2693,"change":296,"percent_change":750,"volume":2694,"transactions":9,"vwap":2693},"2025-04-30",34.57,35.15,34.51,852800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1033,"percent_change":74,"volume":2701,"transactions":9,"vwap":2700},"2025-04-29",35.13,35.56,34.85,35.22,501300,{"date":2703,"open":2687,"high":2704,"low":2705,"close":2706,"change":1727,"percent_change":477,"volume":2707,"transactions":9,"vwap":2706},"2025-04-28",35.935,35.255,35.74,648300,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":589,"volume":2714,"transactions":9,"vwap":2712},"2025-04-25",34.83,35.88,35.62,0.26,884200,{"date":2716,"open":2697,"high":2686,"low":2717,"close":2718,"change":820,"percent_change":2600,"volume":2719,"transactions":9,"vwap":2718},"2025-04-24",34.628,35.36,621000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":599,"volume":2727,"transactions":9,"vwap":2725},"2025-04-23",35.67,36.215,34.56,34.87,-0.12,632200,{"date":43,"open":2729,"high":2730,"low":2731,"close":2732,"change":256,"percent_change":1510,"volume":2733,"transactions":9,"vwap":2732},35.14,35.46,34.55,34.99,735200,{"status":2735,"indices":2736,"watchlist":2774,"sectors":2794,"benchmarks":2838},"success",[2737,2744,2750,2756,2762,2768],{"symbol":2738,"name":2739,"price":2740,"change":2741,"pct_change":1050,"is_up":2742,"sparkline":2743,"date":5},"SPX","S&P 500",7722.72,56.27,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":2745,"name":2746,"price":2747,"change":2748,"pct_change":36,"is_up":2742,"sparkline":2749,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2751,"name":2752,"price":2753,"change":2754,"pct_change":820,"is_up":2742,"sparkline":2755,"date":5},"DJI","DOW JONES",51177,250,"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":2757,"name":2758,"price":2759,"change":2760,"pct_change":1281,"is_up":2742,"sparkline":2761,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2763,"name":2764,"price":2765,"change":2766,"pct_change":1948,"is_up":2742,"sparkline":2767,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2769,"name":2770,"price":2771,"change":1298,"pct_change":2772,"is_up":14,"sparkline":2773,"date":5},"VIX","CBOE VIX",15.31,-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",[2775,2780,2787],{"symbol":2776,"name":2777,"price":2778,"change":2146,"pct_change":1191,"is_up":2742,"sparkline":2779,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2781,"name":2782,"price":2783,"change":2784,"pct_change":2785,"is_up":2742,"sparkline":2786,"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":2788,"name":2789,"price":2790,"change":2791,"pct_change":2792,"is_up":2742,"sparkline":2793,"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",[2795,2799,2803,2807,2811,2815,2819,2823,2826,2830,2834],{"name":2796,"etf":2797,"change":2391,"price":2798,"is_up":2742},"Technology","XLK",199.81,{"name":2800,"etf":2801,"change":1652,"price":2802,"is_up":2742},"Financials","XLF",53.49,{"name":2804,"etf":2805,"change":1152,"price":2806,"is_up":14},"Healthcare","XLV",166.18,{"name":2808,"etf":2809,"change":224,"price":2810,"is_up":2742},"Consumer Cycl","XLY",110.04,{"name":2812,"etf":2813,"change":1001,"price":2814,"is_up":2742},"Consumer Staples","XLP",80.53,{"name":2816,"etf":2817,"change":307,"price":2818,"is_up":2742},"Energy","XLE",62.95,{"name":2820,"etf":2821,"change":2030,"price":2822,"is_up":2742},"Industrials","XLI",169.95,{"name":2824,"etf":2825,"change":2183,"price":1828,"is_up":2742},"Materials","XLB",{"name":2827,"etf":2828,"change":2078,"price":2829,"is_up":2742},"Real Estate","XLRE",40.81,{"name":2831,"etf":2832,"change":429,"price":2833,"is_up":2742},"Utilities","XLU",39.83,{"name":2835,"etf":2836,"change":2259,"price":2837,"is_up":2742},"Comm Services","XLC",110.32,[2839,2843,2847,2851],{"ticker":2840,"name":2841,"price":2842,"change":589,"is_up":2742},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2844,"name":2845,"price":2846,"change":2785,"is_up":2742},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2848,"name":2849,"price":2850,"change":820,"is_up":2742},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2852,"name":2853,"price":2854,"change":1948,"is_up":2742},"IWM","iShares Russell 2000",281.52]