[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVN":3,"stock-historical-DVN":35,"homepage-market-summary":2626},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DVN","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},"Devon Energy Corporation","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Devon Energy is an oil and gas producer with acreage in several top US shale plays. While roughly two-thirds of its production comes from the Permian Basin, it also holds a meaningful presence in the Anadarko, Eagle Ford, and Bakken basins. After the merger with Coterra, it will have a foothold in the gas-driven Appalachian Basin as well. At the end of 2025, Devon reported net proved reserves of 2.4 billion barrels of oil equivalent, up from 2.2 billion in 2024. Net production averaged roughly 840,000 barrels of oil equivalent per day in 2025 at a ratio of 73% oil and natural gas liquids and 27% natural gas.","2,200","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6863,1.28,"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},47.65,46.55,47.71,45.75,47.16,0.49,1.04,7793542.03018,80640,47.4588,52.71,31.47,11892701.280462485,76.2,8806,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},29.7,10596974,3867895620.115621,52.72,"2025-04-22",[46,47,57,68,78,89,100,111,122,133,144,155,166,176,187,198,209,219,229,240,249,260,271,280,290,300,310,321,331,342,352,362,373,383,393,404,415,425,436,447,457,468,479,490,500,511,522,532,542,553,562,573,584,594,602,610,617,625,632,640,647,656,664,673,681,688,697,706,714,721,728,733,741,750,758,766,773,782,790,798,806,814,821,829,836,842,848,857,864,873,880,889,896,904,912,921,929,938,946,952,956,963,971,977,985,993,1000,1008,1015,1023,1030,1037,1046,1052,1059,1065,1071,1079,1084,1091,1098,1106,1111,1118,1127,1134,1140,1147,1155,1162,1169,1176,1183,1191,1199,1204,1209,1217,1223,1231,1236,1242,1250,1258,1265,1271,1276,1281,1288,1295,1301,1307,1312,1319,1324,1331,1337,1342,1348,1354,1360,1367,1374,1379,1383,1389,1395,1402,1410,1418,1427,1434,1440,1447,1455,1463,1471,1479,1487,1494,1502,1510,1517,1524,1532,1541,1550,1557,1564,1573,1580,1586,1594,1602,1607,1613,1620,1625,1632,1639,1646,1652,1659,1667,1676,1682,1689,1696,1703,1710,1714,1721,1727,1731,1737,1744,1752,1757,1766,1772,1778,1783,1791,1799,1805,1813,1822,1829,1836,1844,1852,1859,1864,1871,1877,1884,1892,1900,1908,1913,1919,1925,1932,1939,1946,1952,1958,1965,1971,1977,1983,1990,1997,2003,2009,2015,2021,2025,2030,2034,2041,2047,2055,2062,2068,2074,2079,2083,2089,2093,2099,2103,2107,2115,2121,2127,2132,2135,2139,2146,2150,2156,2163,2169,2176,2181,2185,2189,2197,2203,2210,2216,2222,2229,2233,2238,2245,2251,2257,2263,2270,2276,2280,2286,2291,2296,2302,2309,2316,2320,2324,2328,2331,2338,2344,2349,2356,2363,2368,2373,2380,2383,2388,2392,2396,2400,2405,2412,2418,2421,2425,2430,2433,2438,2444,2448,2454,2462,2470,2478,2486,2492,2498,2505,2508,2512,2519,2523,2528,2533,2537,2540,2545,2551,2558,2564,2570,2575,2581,2588,2594,2601,2608,2614,2620],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",46.03,47.185,45.78,1.12,2.43,7554994.805121,85940,46.8372,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",46.79,46.81,45.95,46.04,-0.56,-1.2,9676048.549446,83849,46.2727,{"date":69,"open":23,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",46.84,45.56,46.6,-0.13,-0.28,10592409.809217,84749,46.5549,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-28",47.775,48,46.565,46.73,-0.32,-0.68,9497218.767731,111640,47.0044,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",47.84,48.13,47.01,47.05,-1.85,-3.78,10759780.593822,124670,47.3172,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",48.55,49.71,48.215,48.9,0.86,1.79,17590824.333158,151202,48.9448,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",47.38,48.8,47,48.04,1.11,2.37,14717825.945492,142955,48.2082,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",46.8,47.81,46.49,46.93,-0.66,-1.39,9279389.691769,93614,47.1207,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",47.8,48.16,47.08,47.59,-1.02,-2.1,13041976.270021,107723,47.5401,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",48.57,49,48.175,48.61,-0.11,-0.23,39692411.992277,103829,48.6249,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",48.02,48.73,47.75,48.72,0.28,0.58,12155460.265643,103868,48.5237,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",50.47,48.255,48.44,-2.89,-5.63,14992964.896281,138892,48.9822,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",50.04,51.5572,49.93,51.33,1.6,3.22,10720753.896052,105609,51.1103,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-14",51.1824,51.7,49.6,49.73,-0.5,-1,14523539.153716,147563,50.4862,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-11",49.65,50.24,49.23,50.23,0.21,0.42,10613525.159724,105571,49.9086,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":26,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",50,50.045,48.5,50.02,2.12,16676777.269589,128874,49.7306,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":162,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-09",49.2,49.4548,48.625,48.98,1.2,9448458.241501,102565,48.9996,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",48.65,49.08,48.125,48.4,0.34,0.71,10775420.334289,98635,48.5556,{"date":241,"open":234,"high":170,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",47.45,48.06,-0.73,-1.5,8853182.550828,85652,48.0532,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",49.14,49.46,48.685,48.79,-0.24,-0.49,11103535.890422,90851,48.9181,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",48.42,49.275,48.25,49.03,-0.02,-0.04,8366505.342534,87351,48.9626,{"date":272,"open":202,"high":273,"low":274,"close":275,"change":276,"percent_change":117,"volume":277,"transactions":278,"vwap":279},"2026-09-01",49.285,48.425,49.05,0.54,10285205.430141,103824,48.9786,{"date":281,"open":282,"high":283,"low":20,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",48.46,49.01,48.51,1.16,2.45,12636662.946757,96268,48.3289,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":25,"volume":297,"transactions":298,"vwap":299},"2026-08-28",47.3,47.63,46.65,47.35,0.23,8785294.305701,76022,47.2264,{"date":301,"open":302,"high":295,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",46.67,46.315,47.12,0.29,0.62,6445487.471251,77341,46.886,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",46.21,47.4,46.1601,46.83,-0.08,-0.17,6341161.972123,71573,46.9556,{"date":322,"open":323,"high":324,"low":70,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-25",47.13,47.555,46.91,-1.32,-2.74,7308167.360012,86625,47.153,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-24",48.89,49.12,47.58,48.23,-0.87,-1.77,7622258.511871,80556,48.224,{"date":343,"open":344,"high":345,"low":333,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",49.445,49.7,49.1,-0.2,-0.41,9008493.515574,90218,49.2101,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":117,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",49.0245,49.72,48.93,49.3,2.3,9940059.508265,109583,49.3412,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",48.22,48.905,47.925,48.19,0.36,0.75,12912758.915456,125503,48.4566,{"date":374,"open":81,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",48.43,47.73,47.83,0.26,0.55,15674236.351167,137677,47.9998,{"date":384,"open":385,"high":386,"low":62,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",46.175,47.79,47.57,1.72,3.75,14724089.177217,133022,47.1464,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-14",44.8,45.935,44.7,45.85,1.46,3.29,8900031.623638,89263,45.6545,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",44.25,44.525,43.65,44.39,-0.47,-1.05,8991667.467836,100859,44.2538,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",44.66,45.365,44.86,-0.54,-1.19,8299972.577207,87432,44.9525,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-11",45.21,45.715,45.04,45.4,0.04,0.09,7340693.96617,76197,45.41,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",43.78,45.4251,43.67,45.36,2.38,5.54,10236669.339466,111781,45.0287,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":73,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-07",42.59,43.56,42.415,42.98,-0.3,9086260.367299,95321,42.9944,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",42.95,43.445,42.69,43.11,1.02,2.42,10891533.155234,121038,43.043,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-05",43.77,43.865,42.04,42.09,-1.96,-4.45,15252376.262874,148176,42.5354,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",43.66,44.16,43.2,44.05,-0.52,-1.17,9723303.002092,111741,43.8821,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":63,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",44.1,44.68,43.774,44.57,-1.24,8264425.687731,95807,44.4088,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-31",44.61,45.1494,43.9817,45.13,0.96,2.17,7873195.378616,89448,44.728,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",43.63,44.32,43.33,44.17,-0.29,-0.65,10974214.854023,83893,43.999,{"date":523,"open":524,"high":525,"low":440,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",44.025,44.595,44.46,1.8,4.22,7822891.017565,90044,44.2939,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":193,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",43.22,43.665,42.4105,42.66,-1.16,12414922.790871,115685,42.8238,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",43.84,44.41,43.05,43.16,-1.88,-4.17,10154237.655128,97992,43.5394,{"date":554,"open":555,"high":556,"low":419,"close":429,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",45.22,45.735,-0.25,-0.55,10916265.843792,101720,45.1234,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",45.86,46.205,45.125,45.29,0.41,0.91,11746239.842196,108989,45.5642,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",44.71,45.25,44.655,44.88,0.78,1.77,7650589.780652,80520,44.9313,{"date":585,"open":586,"high":587,"low":588,"close":492,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",44.155,44.285,43.73,0.32,0.73,8398620.204514,78336,44.0533,{"date":595,"open":596,"high":597,"low":534,"close":438,"change":598,"percent_change":150,"volume":599,"transactions":600,"vwap":601},"2026-07-20",43.35,44.305,-0.05,9740388.044369,77750,43.8613,{"date":603,"open":544,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-17",44.22,43.21,43.83,0.8,1.86,10063300,{"date":611,"open":612,"high":408,"low":613,"close":614,"change":615,"percent_change":296,"volume":616,"transactions":9,"vwap":614},"2026-07-16",43.13,42.92,43.029999,0.1,12061500,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":410,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-15",43.4,43.58,42.2,42.93,-1.08,8595500,{"date":626,"open":627,"high":516,"low":628,"close":619,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":619},"2026-07-14",43.8,42.72,-0.33,-0.75,8817700,{"date":633,"open":634,"high":635,"low":636,"close":588,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":588},"2026-07-13",43.12,44.0099983,43.02,1.5,3.55,9996700,{"date":641,"open":642,"high":643,"low":644,"close":642,"change":204,"percent_change":645,"volume":646,"transactions":9,"vwap":642},"2026-07-10",42.23,42.51,41.81,0.5,6862100,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",42.55,43.23,41.84,42.02,-1.29,-2.98,8585500,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":215,"volume":663,"transactions":9,"vwap":661},"2026-07-08",43.25,43.59,42.26,43.31,0.9,17606300,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-07",40.78,42.76,40.75,42.41,2.05,5.08,16695600,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":150,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-06",40.15,40.71,40.049999,40.36,-0.27,18700800,{"date":682,"open":668,"high":683,"low":684,"close":685,"change":686,"percent_change":379,"volume":687,"transactions":9,"vwap":685},"2026-07-02",40.88,40,40.47,0.22,15456800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-01",41.07,41.78,40.16,40.25,-1.07,-2.59,11792600,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-30",41.88,42.42,41.27,41.32,-0.67,-1.6,19570200,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":485,"volume":713,"transactions":9,"vwap":711},"2026-06-29",42.18,42.88,41.94,41.99,-0.22,9788400,{"date":715,"open":716,"high":622,"low":651,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",42.58,42.21,-0.39,-0.92,14975800,{"date":722,"open":723,"high":408,"low":724,"close":725,"change":726,"percent_change":629,"volume":727,"transactions":9,"vwap":725},"2026-06-25",42.27,42.16,42.6,-0.14,12695400,{"date":729,"open":621,"high":730,"low":644,"close":731,"change":518,"percent_change":245,"volume":732,"transactions":9,"vwap":731},"2026-06-24",42.77,42.74,13735500,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":235,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-23",42.99,43.55,42.85,43.39,0.79,10131100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-22",42.36,43.15,41.91,43.049999,0.93,2.21,15174600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":623,"volume":757,"transactions":9,"vwap":755},"2026-06-18",42.15,42.32,41.52,42.12,-0.46,37586400,{"date":759,"open":760,"high":761,"low":762,"close":716,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":716},"2026-06-17",42.89,43.7,42.35,-0.31,-0.72,18710200,{"date":767,"open":667,"high":768,"low":769,"close":760,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":760},"2026-06-16",43.19,42.5,-0.64,-1.47,12629900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",42.96,44.63,42.81,43.53,-1.78,-3.93,17051200,{"date":783,"open":784,"high":785,"low":635,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-12",44.18,45.54,45.31,0.7,1.57,14816500,{"date":791,"open":792,"high":793,"low":794,"close":502,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":502},"2026-06-11",47.11,47.25,44.58,-1.99,-4.27,15188900,{"date":799,"open":800,"high":801,"low":802,"close":72,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":72},"2026-06-10",44.95,47.18,44.94,2.53,5.74,20352100,{"date":807,"open":808,"high":809,"low":483,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",44.77,44.81,44.07,-1.01,-2.24,16458400,{"date":815,"open":816,"high":435,"low":817,"close":818,"change":607,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-08",44.99,44.78,45.080002,1.81,12378800,{"date":822,"open":564,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",46.12,44.24,44.28,-1.71,-3.72,11095800,{"date":830,"open":831,"high":312,"low":832,"close":833,"change":834,"percent_change":348,"volume":835,"transactions":9,"vwap":833},"2026-06-04",45.61,45.35,45.99,-0.19,13107400,{"date":837,"open":838,"high":127,"low":61,"close":839,"change":267,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-03",46.33,46.18,-0.09,11288600,{"date":843,"open":844,"high":845,"low":23,"close":846,"change":840,"percent_change":834,"volume":847,"transactions":9,"vwap":846},"2026-06-02",46.049999,46.86,46.22,11827800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",45.6,47.080002,45.48,46.31,1.82,4.09,18765000,{"date":858,"open":859,"high":860,"low":513,"close":861,"change":862,"percent_change":106,"volume":863,"transactions":9,"vwap":861},"2026-05-29",44.060001,44.72,44.49,0.38,21801400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-28",44.76,44.79,43.86,44.11,-0.16,-0.36,10257900,{"date":874,"open":875,"high":876,"low":868,"close":877,"change":337,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-27",44.48,44.87,44.27,-1.93,12942900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-26",46.89,47.2,45.12,45.14,-2.08,-4.4,13228200,{"date":890,"open":891,"high":892,"low":124,"close":893,"change":894,"percent_change":296,"volume":895,"transactions":9,"vwap":893},"2026-05-22",47.040001,47.61,47.22,0.11,9119200,{"date":897,"open":898,"high":899,"low":900,"close":792,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":792},"2026-05-21",48.97,49.13,46.7,-1.35,-2.79,17921200,{"date":905,"open":906,"high":907,"low":908,"close":282,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":282},"2026-05-20",49.35,50.28,48.36,-1.23,-2.48,12715900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-19",50.13,50.37,49.060001,49.69,0.01,0.02,12242200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":862,"volume":928,"transactions":9,"vwap":926},"2026-05-18",49.0099983,50.14,48.32,49.68,0.19,15396100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",47.88,49.56,47.74,49.49,2.25,4.76,16485700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":235,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-14",46.44,47.41,46.38,47.24,0.72,10112900,{"date":947,"open":72,"high":948,"low":833,"close":949,"change":950,"percent_change":161,"volume":951,"transactions":9,"vwap":949},"2026-05-13",47.029999,46.9,0.13,14414400,{"date":953,"open":59,"high":793,"low":942,"close":954,"change":431,"percent_change":432,"volume":955,"transactions":9,"vwap":954},"2026-05-12",46.77,14734200,{"date":957,"open":958,"high":959,"low":960,"close":83,"change":52,"percent_change":961,"volume":962,"transactions":9,"vwap":83},"2026-05-11",46.41,46.99,46.2,2.46,16317300,{"date":964,"open":965,"high":966,"low":967,"close":831,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":831},"2026-05-08",46,46.37,45.18,0.3,0.66,15147800,{"date":972,"open":973,"high":564,"low":974,"close":786,"change":653,"percent_change":975,"volume":976,"transactions":9,"vwap":786},"2026-05-07",45.67,44.2,-2.77,26624600,{"date":978,"open":979,"high":980,"low":981,"close":72,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":72},"2026-05-06",47.5,48.74,46.45,-4.39,-8.61,41051300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":679,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-05",51.24,51.95,50.67,50.99,-0.53,14916600,{"date":994,"open":995,"high":996,"low":915,"close":997,"change":787,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-04",50.93,51.69,51.26,1.38,11095700,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-01",51.18,49.59,50.56,-0.81,-1.58,9504600,{"date":1009,"open":1010,"high":1011,"low":926,"close":1012,"change":305,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-30",50.11,51.45,51.37,0.57,9691700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":182,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-29",50.080002,51.3,49.89,51.080002,3.23,17092800,{"date":1024,"open":251,"high":1025,"low":1026,"close":1027,"change":17,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-28",49.77,48.77,49.48,2.66,13961900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":378,"percent_change":276,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",48.3,48.99,47.82,48.2,8762600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-24",47.93,48.15,47.46,47.94,-0.21,-0.44,10877000,{"date":1047,"open":387,"high":213,"low":1048,"close":1040,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-04-23",47.36,1.03,2.19,11194700,{"date":1053,"open":965,"high":1054,"low":1055,"close":304,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":304},"2026-04-22",47.32,45.97,1.52,3.33,12758100,{"date":1060,"open":802,"high":1061,"low":1062,"close":850,"change":969,"percent_change":1063,"volume":1064,"transactions":9,"vwap":850},"2026-04-21",45.73,44.51,1.47,11074100,{"date":1066,"open":809,"high":1067,"low":1068,"close":802,"change":236,"percent_change":1069,"volume":1070,"transactions":9,"vwap":802},"2026-04-20",45.28,44.38,1.61,10121300,{"date":1072,"open":1073,"high":877,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",43.34,41.92,44.23,-1.55,-3.39,22821000,{"date":1080,"open":576,"high":853,"low":1081,"close":51,"change":379,"percent_change":1082,"volume":1083,"transactions":9,"vwap":51},"2026-04-16",45.19,1.22,7604000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":266,"percent_change":267,"volume":1090,"transactions":9,"vwap":1089},"2026-04-15",45.049999,45.69,44.73,45.23,7743700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":576,"change":1096,"percent_change":796,"volume":1097,"transactions":9,"vwap":576},"2026-04-14",46.63,46.85,44.92,-2.02,12501400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":485,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-13",48.33,48.64,46.82,47.27,-1.09,10285700,{"date":1107,"open":293,"high":1108,"low":1109,"close":386,"change":840,"percent_change":834,"volume":1110,"transactions":9,"vwap":386},"2026-04-10",48.080002,46.98,10332200,{"date":1112,"open":1040,"high":1113,"low":1114,"close":931,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":931},"2026-04-09",49.11,47.6,-0.03,-0.06,13745500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",46.27,48.099998,45.099998,47.91,-2.04,-4.08,18025000,{"date":1128,"open":1129,"high":1130,"low":191,"close":1131,"change":968,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",49.96,50.79,49.95,0.6,12451000,{"date":1135,"open":191,"high":1136,"low":1137,"close":200,"change":1138,"percent_change":589,"volume":1139,"transactions":9,"vwap":200},"2026-04-06",49.88,49.16,0.16,9362200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":934,"change":662,"percent_change":1145,"volume":1146,"transactions":9,"vwap":934},"2026-04-02",50.3,50.68,48.59,1.85,13939700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1144,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-04-01",49.099998,49.82,47.64,-1.73,-3.44,18746100,{"date":1156,"open":996,"high":1157,"low":1158,"close":1159,"change":64,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",52.31,48.94,50.32,-2.33,21718100,{"date":1163,"open":1164,"high":30,"low":1165,"close":1166,"change":558,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",52.09,51.34,51.52,-1.06,12248100,{"date":1170,"open":1171,"high":1172,"low":1165,"close":1173,"change":944,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-27",51.63,52.46,52.07,1.4,14984200,{"date":1177,"open":1178,"high":1179,"low":1143,"close":1180,"change":1181,"percent_change":608,"volume":1182,"transactions":9,"vwap":1180},"2026-03-26",50.87,51.85,51.35,0.94,13772400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":161,"volume":1190,"transactions":9,"vwap":1188},"2026-03-25",49.92,50.58,49.63,50.41,0.14,10384400,{"date":1192,"open":898,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-24",50.71,48.96,50.27,1.78,3.67,20009800,{"date":1200,"open":979,"high":923,"low":124,"close":1201,"change":317,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-23",48.49,-0.35,17112600,{"date":1205,"open":160,"high":1206,"low":262,"close":1207,"change":73,"percent_change":679,"volume":1208,"transactions":9,"vwap":1207},"2026-03-20",49.67,48.66,56064600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":254,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":254},"2026-03-19",48.38,49.83,48.28,0.63,1.31,28297100,{"date":1218,"open":941,"high":1219,"low":851,"close":136,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":136},"2026-03-18",48.17,0.74,1.56,21007900,{"date":1224,"open":1225,"high":979,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-17",47.15,46.76,47.42,0.77,1.65,18441700,{"date":1232,"open":965,"high":325,"low":1233,"close":294,"change":1234,"percent_change":106,"volume":1235,"transactions":9,"vwap":294},"2026-03-16",45.57,0.4,19839700,{"date":1237,"open":1238,"high":958,"low":435,"close":1239,"change":1240,"percent_change":950,"volume":1241,"transactions":9,"vwap":1239},"2026-03-13",45.52,46.25,0.06,11978000,{"date":1243,"open":1244,"high":958,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-12",45.7,45.26,46.19,0.83,1.83,24014100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":441,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":441},"2026-03-11",44.029999,45.42,43.72,1.66,3.8,14039800,{"date":1259,"open":875,"high":1260,"low":1261,"close":761,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":761},"2026-03-10",44.93,43.43,-1.12,-2.5,16009200,{"date":1266,"open":1267,"high":965,"low":784,"close":1268,"change":235,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-09",45.2,44.82,0.76,25647000,{"date":1272,"open":1260,"high":1273,"low":1274,"close":875,"change":267,"percent_change":840,"volume":1275,"transactions":9,"vwap":875},"2026-03-06",45.47,44.19,13017300,{"date":1277,"open":482,"high":578,"low":1278,"close":1279,"change":1049,"percent_change":118,"volume":1280,"transactions":9,"vwap":1279},"2026-03-05",44.02,44.52,18760100,{"date":1282,"open":778,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":538,"volume":1287,"transactions":9,"vwap":1285},"2026-03-04",43.98,42.7,43.49,-0.51,10755800,{"date":1289,"open":576,"high":1273,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",43.62,44,-0.95,-2.11,16514700,{"date":1296,"open":71,"high":71,"low":1297,"close":800,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":800},"2026-03-02",43.82,1.42,3.26,16801900,{"date":1302,"open":661,"high":1303,"low":1284,"close":778,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":778},"2026-02-27",43.79,0.87,2.04,9521400,{"date":1308,"open":752,"high":1309,"low":1310,"close":537,"change":431,"percent_change":432,"volume":1311,"transactions":9,"vwap":537},"2026-02-26",43.32,41.74,8897200,{"date":1313,"open":1314,"high":1315,"low":642,"close":1316,"change":128,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-25",43.45,43.5,42.62,-1.52,6757700,{"date":1320,"open":606,"high":544,"low":628,"close":1321,"change":718,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-24",43.28,-0.89,9065300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":440,"change":764,"percent_change":1329,"volume":1330,"transactions":9,"vwap":440},"2026-02-23",44.4,44.96,43.54,-1.62,8751100,{"date":1332,"open":1333,"high":575,"low":1334,"close":409,"change":679,"percent_change":1335,"volume":1336,"transactions":9,"vwap":409},"2026-02-20",44.34,43.85,-0.6,14057600,{"date":1338,"open":578,"high":1339,"low":1340,"close":417,"change":686,"percent_change":645,"volume":1341,"transactions":9,"vwap":417},"2026-02-19",46.15,44.33,12672500,{"date":1343,"open":1344,"high":1345,"low":736,"close":1346,"change":1234,"percent_change":569,"volume":1347,"transactions":9,"vwap":1346},"2026-02-18",44.5,45.32,44.44,14979200,{"date":1349,"open":1350,"high":567,"low":1314,"close":1351,"change":1352,"percent_change":129,"volume":1353,"transactions":9,"vwap":1351},"2026-02-17",44.98,44.040001,-0.62,9195000,{"date":1355,"open":1356,"high":1357,"low":1356,"close":417,"change":787,"percent_change":1358,"volume":1359,"transactions":9,"vwap":417},"2026-02-13",43.57,44.9,1.59,7046200,{"date":1361,"open":1279,"high":1362,"low":1363,"close":1364,"change":194,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-12",44.84,43,43.96,-2.22,12134400,{"date":1368,"open":1291,"high":1369,"low":1370,"close":1327,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1327},"2026-02-11",45.02,43.94,1.48,3.4,9524000,{"date":1375,"open":1314,"high":736,"low":760,"close":1376,"change":1377,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",43.48,0,5965000,{"date":1380,"open":481,"high":1278,"low":1381,"close":1376,"change":629,"percent_change":630,"volume":1382,"transactions":9,"vwap":1376},"2026-02-09",43.37,7810800,{"date":1384,"open":661,"high":1291,"low":1385,"close":1386,"change":1387,"percent_change":1371,"volume":1388,"transactions":9,"vwap":1386},"2026-02-06",43.09,43.81,0.64,11221900,{"date":1390,"open":1391,"high":619,"low":1392,"close":1393,"change":712,"percent_change":1286,"volume":1394,"transactions":9,"vwap":1393},"2026-02-05",42.82,41.96,43.17,12912700,{"date":1396,"open":1397,"high":1398,"low":651,"close":738,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":738},"2026-02-04",41.93,43.68,2.28,5.55,21828900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":464,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",40.24,41.54,39.5,41.11,0.97,24035000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":317,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",39.46,40.77,39.16,40.14,-0.07,21885300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-30",39.61,40.38,39.13,40.21,0.27,0.68,11349000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":894,"percent_change":161,"volume":1433,"transactions":9,"vwap":1432},"2026-01-29",40.59,41.31,39.83,39.94,14530500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1431,"change":862,"percent_change":506,"volume":1439,"transactions":9,"vwap":1431},"2026-01-28",39.57,39.99,39.17,8880600,{"date":1441,"open":1442,"high":1436,"low":1443,"close":1444,"change":1445,"percent_change":215,"volume":1446,"transactions":9,"vwap":1444},"2026-01-27",39.099998,38.87,39.45,0.82,6940200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1115,"volume":1454,"transactions":9,"vwap":1452},"2026-01-26",39.27,39.38,38.11,38.63,-0.01,6016000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":969,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-23",38.74,39.19,38.42,38.64,1.74,7445800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":296,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",37.71,37.99,36.95,37.98,0.61,8722300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":399,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-21",37.17,38.4,37.099998,37.75,4.02,8628100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":432,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-20",36.42,37.080002,36.14,36.29,0.25,9111700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1489,"change":1492,"percent_change":629,"volume":1493,"transactions":9,"vwap":1489},"2026-01-16",36.2,36.89,35.98,-0.12,9210300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":704,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-15",37.26,38.24,35.97,36.32,-4.22,22437000,{"date":1503,"open":1475,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-14",38.72,37.029999,37.92,1.08,2.93,16721800,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":52,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-13",36.18,37.27,36.84,3.14,9571300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":267,"percent_change":150,"volume":1523,"transactions":9,"vwap":1522},"2026-01-12",35.81,36.02,35.43,35.72,6689600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":629,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-09",36.19,36.4,35.66,35.76,-0.91,5678200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-08",34.83,36.55,34.65,36.09,1.62,4.7,9846400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-07",35.84,35.9,34.23,34.47,-1.42,-3.96,13022000,{"date":1551,"open":1552,"high":1553,"low":1529,"close":1554,"change":128,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-06",36.48,36.93,35.89,-1.81,8595600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1535,"change":326,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1535},"2026-01-05",37.79,38.080002,35.45,-3.49,11876600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-02",36.68,38.19,36.49,37.87,1.24,3.39,8717300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":834,"percent_change":485,"volume":1579,"transactions":9,"vwap":1578},"2025-12-31",36.86,36.94,36.46,36.63,3917600,{"date":1581,"open":1568,"high":1582,"low":1583,"close":1584,"change":1387,"percent_change":580,"volume":1585,"transactions":9,"vwap":1584},"2025-12-30",36.92,36.41,36.82,4940300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1512,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1512},"2025-12-29",36.029999,36.45,35.95,0.51,1.43,5923600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":991,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-26",36.17,36.25,35.41,35.67,-1.46,5248200,{"date":1603,"open":1604,"high":1605,"low":1520,"close":1489,"change":726,"percent_change":718,"volume":1606,"transactions":9,"vwap":1489},"2025-12-24",36.21,36.36,2202900,{"date":1608,"open":1609,"high":1578,"low":1610,"close":1611,"change":840,"percent_change":557,"volume":1612,"transactions":9,"vwap":1611},"2025-12-23",36.58,36.12,36.34,4609900,{"date":1614,"open":1605,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1229,"volume":1619,"transactions":9,"vwap":1617},"2025-12-22",36.88,36.24,36.43,0.59,5965700,{"date":1621,"open":1622,"high":1527,"low":1622,"close":1543,"change":1623,"percent_change":235,"volume":1624,"transactions":9,"vwap":1543},"2025-12-19",35.78,0.12,17503200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1522,"change":909,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1522},"2025-12-18",36.99,37,35.71,-3.33,8142400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1467,"change":608,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1467},"2025-12-17",35.7,37.040001,35.61,5.3,10536900,{"date":1640,"open":1522,"high":1641,"low":1642,"close":1643,"change":623,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-16",35.85,34.91,35.09,-2.99,10308300,{"date":1647,"open":1648,"high":1496,"low":1649,"close":1596,"change":901,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1596},"2025-12-15",37.21,36.040001,-3.6,10818900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":266,"percent_change":598,"volume":1658,"transactions":9,"vwap":1657},"2025-12-12",38.14,38.29,37.45,37.52,7109100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":337,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-11",37.95,38.16,37.32,37.54,-2.27,6407000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-10",37.4,38.48,37.07,38.41,1.01,2.7,8178700,{"date":1677,"open":1663,"high":1678,"low":1679,"close":1669,"change":317,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1669},"2025-12-09",37.81,37.14,-0.45,7091700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":615,"percent_change":1424,"volume":1688,"transactions":9,"vwap":1687},"2025-12-08",37.66,38.18,37.13,37.57,8556200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":255,"percent_change":770,"volume":1695,"transactions":9,"vwap":1694},"2025-12-05",37.58,38.27,37.44,37.47,7670800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1465,"change":919,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1465},"2025-12-04",37.74,38,37.56,0.05,5638500,{"date":1704,"open":1691,"high":1705,"low":1657,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-03",38.0099983,37.69,0.43,1.15,9200500,{"date":1711,"open":1712,"high":1712,"low":1505,"close":1496,"change":1335,"percent_change":1006,"volume":1713,"transactions":9,"vwap":1496},"2025-12-02",37.9,6963700,{"date":1715,"open":1627,"high":1716,"low":1717,"close":1718,"change":607,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-01",38.12,36.97,37.86,2.16,9103200,{"date":1722,"open":1552,"high":1723,"low":1724,"close":1725,"change":969,"percent_change":819,"volume":1726,"transactions":9,"vwap":1725},"2025-11-28",37.37,36.37,37.060001,4439000,{"date":1728,"open":1641,"high":1729,"low":1622,"close":1527,"change":162,"percent_change":1538,"volume":1730,"transactions":9,"vwap":1527},"2025-11-26",36.72,7695300,{"date":1732,"open":1733,"high":1554,"low":1734,"close":1735,"change":150,"percent_change":763,"volume":1736,"transactions":9,"vwap":1735},"2025-11-25",35.63,35.35,35.82,6312500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":161,"percent_change":739,"volume":1743,"transactions":9,"vwap":1742},"2025-11-24",35.52,36.13,35.16,35.93,9494000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":25,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",35.07,35.99,34.79,35.65,1.39,11410100,{"date":1753,"open":1749,"high":1615,"low":1754,"close":1741,"change":1492,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-11-20",34.98,-0.34,10806100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-19",35,35.39,34.71,35.28,-0.59,-1.64,7934500,{"date":1767,"open":1768,"high":1526,"low":1769,"close":1770,"change":607,"percent_change":1399,"volume":1771,"transactions":9,"vwap":1770},"2025-11-18",34.75,34.59,35.87,9686500,{"date":1773,"open":1641,"high":1554,"low":1774,"close":1746,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1746},"2025-11-17",34.85,-0.77,-2.15,6735700,{"date":1779,"open":1780,"high":1554,"low":1781,"close":1543,"change":607,"percent_change":1399,"volume":1782,"transactions":9,"vwap":1543},"2025-11-14",35.19,34.48,8369700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1286,"volume":1790,"transactions":9,"vwap":1788},"2025-11-13",35.37,35.68,34.67,35.040001,-0.18,8334600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1240,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-12",35.099998,35.53,34.78,35.22,0.17,10711300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1741,"change":1570,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1741},"2025-11-11",34.11,35.58,3.66,9901700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":686,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-10",34.02,34.2,33.34,33.92,0.65,6808200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-07",32.81,33.73,32.49,33.7,1.27,3.92,9921100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":432,"percent_change":161,"volume":1828,"transactions":9,"vwap":1827},"2025-11-06",33.32,33.59,32.060001,32.43,13993900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1043,"percent_change":518,"volume":1835,"transactions":9,"vwap":1834},"2025-11-05",32.5,33.12,32.29,32.34,9305500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":679,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-11-04",32.35,32.65,31.91,32.55,-0.82,7989600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":463,"volume":1851,"transactions":9,"vwap":1849},"2025-11-03",32.45,32.83,31.93,32.82,0.33,7413900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1817,"change":1857,"percent_change":637,"volume":1858,"transactions":9,"vwap":1817},"2025-10-31",32.12,32.59,31.94,0.48,5408400,{"date":1860,"open":1840,"high":1817,"low":1861,"close":1862,"change":267,"percent_change":1492,"volume":1863,"transactions":9,"vwap":1862},"2025-10-30",31.65,32.0099983,6257100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":431,"percent_change":1623,"volume":1870,"transactions":9,"vwap":1869},"2025-10-29",32.18,32.52,31.95,32.049999,7060400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1862,"change":719,"percent_change":902,"volume":1876,"transactions":9,"vwap":1862},"2025-10-28",32.73,32.78,32,6428900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":267,"percent_change":1492,"volume":1883,"transactions":9,"vwap":1882},"2025-10-27",33.029999,33.39,32.79,32.93,5762700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":410,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-24",33.6,33.65,32.89,32.97,-1.41,4557500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1049,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-10-23",33.43,33.83,33.2,33.44,3.18,8202100,{"date":1901,"open":1902,"high":1903,"low":1875,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-22",32.46,32.77,32.41,0.35,1.09,8167400,{"date":1909,"open":1910,"high":1911,"low":31,"close":1826,"change":950,"percent_change":568,"volume":1912,"transactions":9,"vwap":1826},"2025-10-21",31.9,32.25,7513000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1848,"change":927,"percent_change":1132,"volume":1918,"transactions":9,"vwap":1848},"2025-10-20",31.77,32.28,31.6,5770200,{"date":1920,"open":1869,"high":1921,"low":1922,"close":1923,"change":517,"percent_change":1530,"volume":1924,"transactions":9,"vwap":1923},"2025-10-17",32.24,31.56,31.74,7610700,{"date":1926,"open":1839,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":779,"volume":1931,"transactions":9,"vwap":1929},"2025-10-16",32.84,31.64,32.029999,-0.58,6797900,{"date":1933,"open":1934,"high":1935,"low":1916,"close":1936,"change":1937,"percent_change":763,"volume":1938,"transactions":9,"vwap":1936},"2025-10-15",33.060001,33.25,32.61,-0.1,5688400,{"date":1940,"open":1941,"high":1832,"low":1942,"close":1943,"change":193,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-14",32.42,32.26,32.71,-1.51,8405000,{"date":1947,"open":1948,"high":1935,"low":1841,"close":1949,"change":236,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-13",32.95,33.21,2.18,4928100,{"date":1953,"open":1954,"high":1955,"low":1817,"close":1831,"change":95,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1831},"2025-10-10",33.9,34.029999,-5.39,11041500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1352,"percent_change":338,"volume":1964,"transactions":9,"vwap":1963},"2025-10-09",35.25,35.75,34.29,34.35,6872700,{"date":1966,"open":1967,"high":1759,"low":1968,"close":1969,"change":266,"percent_change":1116,"volume":1970,"transactions":9,"vwap":1969},"2025-10-08",34.99,34.25,34.97,11524900,{"date":1972,"open":1973,"high":1759,"low":1974,"close":1967,"change":1975,"percent_change":296,"volume":1976,"transactions":9,"vwap":1967},"2025-10-07",34.76,33.99,0.08,6927600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1642,"change":1905,"percent_change":1673,"volume":1982,"transactions":9,"vwap":1642},"2025-10-06",34.82,35.36,34.57,4807200,{"date":1984,"open":1985,"high":1642,"low":1986,"close":1987,"change":1988,"percent_change":787,"volume":1989,"transactions":9,"vwap":1987},"2025-10-03",34.49,34.37,34.56,0.24,6409400,{"date":1991,"open":1759,"high":1992,"low":1993,"close":1994,"change":194,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-02",35.49,34.18,34.32,-2.83,7237400,{"date":1998,"open":1999,"high":2000,"low":1768,"close":2001,"change":378,"percent_change":1220,"volume":2002,"transactions":9,"vwap":2001},"2025-10-01",34.88,35.54,35.32,6187700,{"date":2004,"open":1780,"high":1980,"low":2005,"close":2006,"change":756,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-09-30",34.52,35.060001,-1.3,9104900,{"date":2010,"open":2011,"high":1584,"low":2012,"close":1739,"change":771,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1739},"2025-09-29",36.81,35.34,-3.97,9375300,{"date":2016,"open":1770,"high":1496,"low":2017,"close":1627,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1627},"2025-09-26",35.79,1.23,3.44,9215500,{"date":2022,"open":1746,"high":1641,"low":2023,"close":1529,"change":379,"percent_change":1221,"volume":2024,"transactions":9,"vwap":1529},"2025-09-25",35.029999,6065400,{"date":2026,"open":1967,"high":1634,"low":2027,"close":2028,"change":590,"percent_change":215,"volume":2029,"transactions":9,"vwap":2028},"2025-09-24",34.87,35.21,5455300,{"date":2031,"open":2032,"high":1992,"low":1974,"close":1781,"change":1269,"percent_change":935,"volume":2033,"transactions":9,"vwap":1781},"2025-09-23",34.09,8409100,{"date":2035,"open":2036,"high":1974,"low":2037,"close":2038,"change":255,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-22",33.82,33.58,33.72,-0.71,6826400,{"date":2042,"open":1748,"high":2043,"low":1810,"close":2044,"change":411,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-19",34.81,33.96,-3,13572300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-18",35.6,34.73,35.0099983,-0.4,-1.13,6103000,{"date":2056,"open":2057,"high":1554,"low":2058,"close":1598,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1598},"2025-09-17",34.72,34.34,0.44,1.26,7499500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1969,"change":225,"percent_change":638,"volume":2067,"transactions":9,"vwap":1969},"2025-09-16",33.94,35.13,33.89,8053700,{"date":2069,"open":1769,"high":2070,"low":1816,"close":2071,"change":194,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-15",34.6,33.77,-2.88,9102200,{"date":2075,"open":2076,"high":2017,"low":2077,"close":2077,"change":485,"percent_change":771,"volume":2078,"transactions":9,"vwap":2077},"2025-09-12",35.56,34.77,7123800,{"date":2080,"open":1759,"high":1734,"low":2077,"close":2081,"change":151,"percent_change":518,"volume":2082,"transactions":9,"vwap":2081},"2025-09-11",35.29,6242900,{"date":2084,"open":2085,"high":1739,"low":1808,"close":1739,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1739},"2025-09-10",34.36,1.21,3.53,8043200,{"date":2090,"open":2057,"high":1762,"low":2091,"close":2091,"change":347,"percent_change":1930,"volume":2092,"transactions":9,"vwap":2091},"2025-09-09",34.31,5073600,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":557,"percent_change":764,"volume":2098,"transactions":9,"vwap":2097},"2025-09-08",35.049999,34.13,34.51,8061000,{"date":2100,"open":1788,"high":1794,"low":2058,"close":1973,"change":1842,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1973},"2025-09-05",-2.3,8729200,{"date":2104,"open":2105,"high":1733,"low":1787,"close":1802,"change":645,"percent_change":1592,"volume":2106,"transactions":9,"vwap":1802},"2025-09-04",34.93,4615700,{"date":2108,"open":2109,"high":1489,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-03",35.83,34.92,35.080002,-1.34,-3.68,6913500,{"date":2116,"open":2117,"high":2118,"low":1599,"close":1481,"change":589,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1481},"2025-09-02",36,36.57,0.89,6044800,{"date":2122,"open":1519,"high":2123,"low":2124,"close":2125,"change":686,"percent_change":1469,"volume":2126,"transactions":9,"vwap":2125},"2025-08-29",36.28,35.8,36.099998,6146300,{"date":2128,"open":2129,"high":1498,"low":1960,"close":2130,"change":589,"percent_change":662,"volume":2131,"transactions":9,"vwap":2130},"2025-08-28",35.73,35.88,5125700,{"date":2133,"open":1793,"high":1747,"low":1793,"close":2076,"change":1850,"percent_change":1181,"volume":2134,"transactions":9,"vwap":2076},"2025-08-27",7925300,{"date":2136,"open":1598,"high":1802,"low":1642,"close":2137,"change":420,"percent_change":1944,"volume":2138,"transactions":9,"vwap":2137},"2025-08-26",35.23,7114800,{"date":2140,"open":2141,"high":1519,"low":2142,"close":2143,"change":1469,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-25",35.14,34.9,35.77,1.73,6681300,{"date":2147,"open":2148,"high":1762,"low":1955,"close":1741,"change":1819,"percent_change":389,"volume":2149,"transactions":9,"vwap":1741},"2025-08-22",34.080002,8412600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2066,"change":894,"percent_change":1850,"volume":2155,"transactions":9,"vwap":2066},"2025-08-21",33.62,34.060001,33.31,5312500,{"date":2157,"open":2158,"high":2159,"low":1809,"close":2160,"change":2161,"percent_change":1132,"volume":2162,"transactions":9,"vwap":2160},"2025-08-20",33.61,34,33.78,0.2,8273900,{"date":2164,"open":2165,"high":1801,"low":2166,"close":2037,"change":2167,"percent_change":432,"volume":2168,"transactions":9,"vwap":2037},"2025-08-19",33.38,33.35,0.03,6284600,{"date":2170,"open":2171,"high":2036,"low":2172,"close":2173,"change":726,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-18",33.53,33.15,33.55,-0.42,5380200,{"date":2177,"open":2178,"high":2032,"low":1825,"close":2179,"change":870,"percent_change":410,"volume":2180,"transactions":9,"vwap":2179},"2025-08-15",33.8,33.69,5365600,{"date":2182,"open":1894,"high":1954,"low":1879,"close":2183,"change":296,"percent_change":1425,"volume":2184,"transactions":9,"vwap":2183},"2025-08-14",33.85,4720500,{"date":2186,"open":2187,"high":2152,"low":1948,"close":2152,"change":968,"percent_change":662,"volume":2188,"transactions":9,"vwap":2152},"2025-08-13",33.24,5817600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1824,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1824},"2025-08-12",32.98,33.74,32.74,0.45,1.37,5763000,{"date":2198,"open":2199,"high":2200,"low":1841,"close":2201,"change":348,"percent_change":909,"volume":2202,"transactions":9,"vwap":2201},"2025-08-11",33.27,33.57,32.87,8541400,{"date":2204,"open":1839,"high":2205,"low":2206,"close":2207,"change":2119,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-08",33.54,32.36,33.28,2.75,9269100,{"date":2211,"open":2212,"high":2213,"low":1916,"close":2214,"change":1116,"percent_change":1789,"volume":2215,"transactions":9,"vwap":2214},"2025-08-07",33.09,33.67,32.39,10939100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1846,"change":1189,"percent_change":1707,"volume":2221,"transactions":9,"vwap":1846},"2025-08-06",33,33.86,32.14,15777800,{"date":2223,"open":2224,"high":2225,"low":1861,"close":2226,"change":2227,"percent_change":285,"volume":2228,"transactions":9,"vwap":2226},"2025-08-05",32.040001,32.44,32.31,0.37,9814200,{"date":2230,"open":1910,"high":1916,"low":2231,"close":1856,"change":347,"percent_change":1352,"volume":2232,"transactions":9,"vwap":1856},"2025-08-04",31.68,7853600,{"date":2234,"open":1815,"high":1879,"low":2235,"close":2220,"change":623,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2220},"2025-08-01",31.73,-3.25,8893000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":420,"percent_change":704,"volume":2244,"transactions":9,"vwap":2243},"2025-07-31",33.42,34.040001,33.07,33.22,5467900,{"date":2246,"open":2064,"high":2247,"low":2248,"close":2249,"change":756,"percent_change":2112,"volume":2250,"transactions":9,"vwap":2249},"2025-07-30",34.16,33.51,33.76,6439900,{"date":2252,"open":1993,"high":2253,"low":2254,"close":2255,"change":950,"percent_change":862,"volume":2256,"transactions":9,"vwap":2255},"2025-07-29",34.33,33.71,34.22,6184100,{"date":2258,"open":1809,"high":2259,"low":2260,"close":2032,"change":1708,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2032},"2025-07-28",34.12,33.3,3.49,7174600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":871,"percent_change":623,"volume":2269,"transactions":9,"vwap":2268},"2025-07-25",33.33,33.46,32.85,32.94,5664200,{"date":2271,"open":2272,"high":2273,"low":1873,"close":2260,"change":1240,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2260},"2025-07-24",33.02,33.63,0.18,9729100,{"date":2277,"open":2278,"high":2171,"low":2193,"close":2187,"change":1707,"percent_change":1215,"volume":2279,"transactions":9,"vwap":2187},"2025-07-23",32.99,6605300,{"date":2281,"open":2282,"high":2283,"low":1846,"close":1815,"change":2284,"percent_change":1298,"volume":2285,"transactions":9,"vwap":1815},"2025-07-22",32.47,33.040001,0.46,6161300,{"date":2287,"open":2288,"high":2272,"low":2289,"close":1838,"change":193,"percent_change":1317,"volume":2290,"transactions":9,"vwap":1838},"2025-07-21",32.9,32.3,4939700,{"date":2292,"open":2293,"high":2273,"low":1873,"close":2267,"change":2294,"percent_change":204,"volume":2295,"transactions":9,"vwap":2267},"2025-07-18",33.16,0.07,7130200,{"date":2297,"open":2298,"high":1849,"low":2299,"close":1874,"change":1049,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1874},"2025-07-17",31.72,31.63,3.24,6668800,{"date":2303,"open":1866,"high":2304,"low":2305,"close":2306,"change":2174,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-16",32.33,31.45,31.75,-1.31,11508900,{"date":2310,"open":1824,"high":2166,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-15",32.15,32.17,-1.03,-3.1,6964000,{"date":2317,"open":2071,"high":2318,"low":2242,"close":1896,"change":1775,"percent_change":1665,"volume":2319,"transactions":9,"vwap":1896},"2025-07-14",33.81,6961300,{"date":2321,"open":2249,"high":1994,"low":2152,"close":2322,"change":919,"percent_change":1240,"volume":2323,"transactions":9,"vwap":2322},"2025-07-11",33.97,5724400,{"date":2325,"open":1808,"high":1769,"low":1818,"close":2326,"change":770,"percent_change":95,"volume":2327,"transactions":9,"vwap":2326},"2025-07-10",33.95,7752400,{"date":2329,"open":1768,"high":2023,"low":1545,"close":1769,"change":629,"percent_change":1292,"volume":2330,"transactions":9,"vwap":1769},"2025-07-09",6306200,{"date":2332,"open":2333,"high":1780,"low":2334,"close":2110,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2110},"2025-07-08",32.91,32.72,2.24,6.85,16160900,{"date":2339,"open":2191,"high":2165,"low":2340,"close":2341,"change":558,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-07",32.13,32.68,-1.66,7526100,{"date":2345,"open":1880,"high":2171,"low":2346,"close":2347,"change":1789,"percent_change":420,"volume":2348,"transactions":9,"vwap":2347},"2025-07-03",33.099998,33.23,2849200,{"date":2350,"open":1949,"high":2351,"low":2352,"close":2353,"change":1269,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-02",33.47,32.53,33.41,2.33,6849400,{"date":2357,"open":2358,"high":2278,"low":2359,"close":1839,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1839},"2025-07-01",31.82,31.49,0.84,2.64,7286900,{"date":2364,"open":1854,"high":2311,"low":2298,"close":2365,"change":1044,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-30",31.81,-1.36,5835000,{"date":2369,"open":2370,"high":2371,"low":1875,"close":1911,"change":151,"percent_change":2039,"volume":2372,"transactions":9,"vwap":1911},"2025-06-27",32.4,32.51,6351900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1905,"percent_change":1906,"volume":2379,"transactions":9,"vwap":2378},"2025-06-26",32.2,32.8,32.19,32.48,6190200,{"date":2381,"open":1911,"high":2371,"low":1869,"close":2340,"change":712,"percent_change":85,"volume":2382,"transactions":9,"vwap":2340},"2025-06-25",6371600,{"date":2384,"open":2340,"high":2267,"low":2385,"close":1838,"change":2386,"percent_change":1600,"volume":2387,"transactions":9,"vwap":1838},"2025-06-24",32.099998,-0.48,8636300,{"date":2389,"open":2027,"high":1759,"low":2334,"close":1847,"change":1600,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1847},"2025-06-23",-4.26,15657400,{"date":2393,"open":2259,"high":2394,"low":2249,"close":1962,"change":1485,"percent_change":590,"volume":2395,"transactions":9,"vwap":1962},"2025-06-20",34.39,15001600,{"date":2397,"open":1759,"high":2398,"low":2066,"close":2241,"change":703,"percent_change":878,"volume":2399,"transactions":9,"vwap":2241},"2025-06-18",35.42,11401800,{"date":2401,"open":2111,"high":2402,"low":2403,"close":1761,"change":432,"percent_change":378,"volume":2404,"transactions":9,"vwap":1761},"2025-06-17",35.48,34.58,10043300,{"date":2406,"open":2407,"high":1780,"low":2408,"close":2409,"change":256,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-16",34.4,34.27,34.62,-1.4,9279000,{"date":2413,"open":2414,"high":2049,"low":1536,"close":2415,"change":579,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-13",35.26,35.11,2.27,12706100,{"date":2419,"open":1994,"high":2085,"low":2213,"close":2253,"change":726,"percent_change":348,"volume":2420,"transactions":9,"vwap":2253},"2025-06-12",6149500,{"date":2422,"open":2071,"high":1761,"low":1897,"close":1546,"change":37,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1546},"2025-06-11",2.99,8716400,{"date":2426,"open":2278,"high":2427,"low":2278,"close":2351,"change":1445,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2351},"2025-06-10",33.91,2.51,6319400,{"date":2431,"open":2371,"high":2218,"low":1833,"close":1839,"change":368,"percent_change":117,"volume":2432,"transactions":9,"vwap":1839},"2025-06-09",5322300,{"date":2434,"open":2435,"high":1827,"low":2358,"close":1833,"change":1304,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1833},"2025-06-06",31.86,2.77,5820700,{"date":2439,"open":2440,"high":1910,"low":2441,"close":2442,"change":726,"percent_change":1044,"volume":2443,"transactions":9,"vwap":2442},"2025-06-05",31.89,31.32,31.42,4918500,{"date":2445,"open":1862,"high":1817,"low":2446,"close":1922,"change":1680,"percent_change":1890,"volume":2447,"transactions":9,"vwap":1922},"2025-06-04",31.48,8118100,{"date":2449,"open":2450,"high":2289,"low":2451,"close":1862,"change":1304,"percent_change":2452,"volume":2453,"transactions":9,"vwap":1862},"2025-06-03",31.14,30.8,2.79,6774400,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2450,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2450},"2025-06-02",31.18,31.25,30.75,0.88,2.91,10156900,{"date":2463,"open":2458,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-30",30.84,30.24,30.26,-0.85,-2.73,18145600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1485,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-29",31,31.16,30.57,31.11,0.81,8889600,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":256,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-28",31.66,31.79,30.83,30.86,-1.56,6989200,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":927,"percent_change":1469,"volume":2491,"transactions":9,"vwap":2490},"2025-05-27",31.5,30.91,31.35,7347700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2473,"change":919,"percent_change":1240,"volume":2497,"transactions":9,"vwap":2473},"2025-05-23",30.66,31.24,30.61,7037600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2450,"change":871,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2450},"2025-05-22",31.17,31.37,30.62,-1.14,6814200,{"date":2506,"open":1875,"high":1921,"low":2488,"close":2488,"change":703,"percent_change":886,"volume":2507,"transactions":9,"vwap":2488},"2025-05-21",8370400,{"date":2509,"open":1943,"high":2193,"low":2340,"close":2312,"change":485,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2312},"2025-05-20",-1.59,6277300,{"date":2513,"open":2514,"high":2515,"low":2214,"close":2516,"change":2517,"percent_change":826,"volume":2518,"transactions":9,"vwap":2516},"2025-05-19",32.75,32.88,32.69,-0.57,5264600,{"date":2520,"open":2152,"high":2254,"low":2201,"close":2521,"change":726,"percent_change":2174,"volume":2522,"transactions":9,"vwap":2521},"2025-05-16",33.26,6046000,{"date":2524,"open":1896,"high":2248,"low":2268,"close":2525,"change":63,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-15",33.4,-1.65,7155400,{"date":2529,"open":2530,"high":1808,"low":2192,"close":2044,"change":629,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2044},"2025-05-14",34.049999,-0.96,6172200,{"date":2534,"open":2535,"high":2070,"low":1886,"close":1962,"change":1220,"percent_change":748,"volume":2536,"transactions":9,"vwap":1962},"2025-05-13",33.75,7415700,{"date":2538,"open":1808,"high":1536,"low":2166,"close":2173,"change":463,"percent_change":1515,"volume":2539,"transactions":9,"vwap":2173},"2025-05-12",8035600,{"date":2541,"open":2542,"high":1881,"low":2224,"close":2352,"change":1132,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2352},"2025-05-09",32.54,1.88,6843400,{"date":2546,"open":2547,"high":1833,"low":2458,"close":1848,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1848},"2025-05-08",30.87,1.64,5.41,10247500,{"date":2552,"open":2553,"high":2554,"low":40,"close":2555,"change":453,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-05-07",30.41,30.82,30.29,-0.98,13900500,{"date":2559,"open":2560,"high":2495,"low":2561,"close":2562,"change":1115,"percent_change":1937,"volume":2563,"transactions":9,"vwap":2562},"2025-05-06",30.93,30.52,30.59,9491100,{"date":2565,"open":2451,"high":2566,"low":2567,"close":2502,"change":1842,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2502},"2025-05-05",31.22,30.45,-2.61,9983400,{"date":2571,"open":2480,"high":2435,"low":2572,"close":2573,"change":161,"percent_change":662,"volume":2574,"transactions":9,"vwap":2573},"2025-05-02",30.98,31.44,6604300,{"date":2576,"open":2577,"high":1915,"low":2578,"close":2473,"change":369,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2473},"2025-05-01",30.32,30.27,2.47,8236100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2553,"change":1322,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2553},"2025-04-30",30.76,30.99,29.95,-2.84,7573400,{"date":2589,"open":2472,"high":2573,"low":2590,"close":2591,"change":557,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-04-29",30.79,31.3,-0.79,4949100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2161,"percent_change":1387,"volume":2600,"transactions":9,"vwap":2599},"2025-04-28",31.36,31.8,31.26,31.55,5045800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2490,"change":1492,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2490},"2025-04-25",31.09,31.52,31.02,-0.38,5181500,{"date":2609,"open":2359,"high":2480,"low":2610,"close":31,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":31},"2025-04-24",30.95,0.39,1.25,6477000,{"date":2615,"open":1923,"high":2616,"low":2617,"close":2618,"change":1492,"percent_change":2606,"volume":2619,"transactions":9,"vwap":2618},"2025-04-23",32.32,30.7,31.08,9338000,{"date":44,"open":2621,"high":2599,"low":2622,"close":2623,"change":2624,"percent_change":2144,"volume":2625,"transactions":9,"vwap":2623},30.67,30.44,31.2,0.53,14186000,{"status":2627,"indices":2628,"watchlist":2667,"sectors":2688,"benchmarks":2733},"success",[2629,2636,2642,2648,2655,2661],{"symbol":2630,"name":2631,"price":2632,"change":2633,"pct_change":590,"is_up":2634,"sparkline":2635,"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":2637,"name":2638,"price":2639,"change":2640,"pct_change":37,"is_up":2634,"sparkline":2641,"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":2643,"name":2644,"price":2645,"change":2646,"pct_change":25,"is_up":2634,"sparkline":2647,"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":2649,"name":2650,"price":2651,"change":2652,"pct_change":2653,"is_up":2634,"sparkline":2654,"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":2656,"name":2657,"price":2658,"change":2659,"pct_change":662,"is_up":2634,"sparkline":2660,"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":2662,"name":2663,"price":2664,"change":623,"pct_change":2665,"is_up":14,"sparkline":2666,"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",[2668,2675,2681],{"symbol":2669,"name":2670,"price":2671,"change":2672,"pct_change":2673,"is_up":2634,"sparkline":2674,"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":2676,"name":2677,"price":2678,"change":2679,"pct_change":463,"is_up":2634,"sparkline":2680,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2682,"name":2683,"price":2684,"change":2685,"pct_change":2686,"is_up":2634,"sparkline":2687,"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",[2689,2693,2697,2701,2706,2710,2714,2718,2722,2726,2729],{"name":2690,"etf":2691,"change":1673,"price":2692,"is_up":2634},"Technology","XLK",199.81,{"name":2694,"etf":2695,"change":1240,"price":2696,"is_up":2634},"Financials","XLF",53.49,{"name":2698,"etf":2699,"change":1453,"price":2700,"is_up":14},"Healthcare","XLV",166.18,{"name":2702,"etf":2703,"change":2704,"price":2705,"is_up":2634},"Consumer Cycl","XLY",1.13,110.04,{"name":2707,"etf":2708,"change":1485,"price":2709,"is_up":2634},"Consumer Staples","XLP",80.53,{"name":2711,"etf":2712,"change":1234,"price":2713,"is_up":2634},"Energy","XLE",62.95,{"name":2715,"etf":2716,"change":579,"price":2717,"is_up":2634},"Industrials","XLI",169.95,{"name":2719,"etf":2720,"change":969,"price":2721,"is_up":2634},"Materials","XLB",48.86,{"name":2723,"etf":2724,"change":589,"price":2725,"is_up":2634},"Real Estate","XLRE",40.81,{"name":2727,"etf":2728,"change":862,"price":1431,"is_up":2634},"Utilities","XLU",{"name":2730,"etf":2731,"change":1905,"price":2732,"is_up":2634},"Comm Services","XLC",110.32,[2734,2738,2742,2746],{"ticker":2735,"name":2736,"price":2737,"change":1220,"is_up":2634},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2739,"name":2740,"price":2741,"change":463,"is_up":2634},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2743,"name":2744,"price":2745,"change":25,"is_up":2634},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2747,"name":2748,"price":2749,"change":662,"is_up":2634},"IWM","iShares Russell 2000",281.52]