[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGE":3,"homepage-market-summary":26,"stock-historical-OGE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"OGE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"OGE Energy Corp.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.67,45.42,45.92,44.91,0.25,0.55,2089056.568061,29021,45.6091,50.59,6.85,800890.1512644975,88.8,9761,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},41.7,1357455,495471066.492761,3.56,"2025-04-21",[179,180,188,198,209,220,229,240,251,261,272,283,294,305,316,326,335,346,354,360,371,378,388,398,406,414,422,432,442,451,460,470,479,489,498,508,516,524,535,543,554,563,571,580,588,597,608,616,627,637,645,655,664,674,682,691,698,707,713,719,727,734,742,751,758,766,773,780,787,793,798,806,815,822,829,836,841,847,852,857,863,870,877,884,890,896,904,910,917,923,929,936,942,947,953,958,966,971,977,980,984,988,994,998,1004,1010,1016,1025,1031,1034,1038,1042,1049,1055,1061,1068,1075,1080,1086,1092,1099,1107,1115,1119,1124,1129,1134,1138,1144,1148,1151,1156,1159,1164,1169,1176,1180,1185,1191,1197,1201,1205,1211,1214,1217,1221,1226,1230,1235,1241,1248,1253,1256,1260,1264,1268,1273,1277,1281,1288,1295,1302,1309,1317,1323,1332,1339,1345,1353,1361,1368,1376,1384,1390,1398,1403,1407,1411,1418,1422,1427,1435,1441,1448,1456,1462,1468,1475,1482,1489,1494,1500,1506,1512,1515,1519,1526,1531,1537,1541,1545,1551,1556,1560,1564,1571,1576,1581,1587,1594,1603,1608,1613,1619,1625,1629,1634,1640,1644,1649,1654,1661,1665,1668,1672,1676,1679,1684,1689,1695,1702,1707,1713,1721,1726,1729,1735,1738,1741,1746,1750,1757,1762,1767,1771,1776,1783,1787,1790,1795,1800,1805,1809,1814,1818,1825,1829,1832,1836,1841,1844,1848,1854,1859,1864,1869,1874,1879,1884,1889,1893,1898,1901,1905,1909,1915,1918,1923,1928,1932,1937,1942,1946,1952,1957,1961,1967,1971,1975,1979,1984,1987,1992,1997,2000,2004,2007,2012,2017,2021,2024,2029,2034,2038,2042,2045,2048,2053,2057,2060,2063,2067,2073,2077,2080,2084,2087,2092,2095,2099,2104,2109,2113,2116,2120,2124,2127,2132,2136,2139,2142,2145,2148,2152,2157,2161,2164,2167,2171,2176,2181,2185,2188,2192,2196,2200,2205,2211,2216,2219,2225,2228,2232,2236,2239,2242,2248,2252,2255,2258,2262,2265,2269,2272,2276],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":12,"high":182,"low":183,"close":13,"change":49,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",45.86,45.38,0.09,2170308.976367,26133,45.5415,{"date":189,"open":190,"high":191,"low":192,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",44.59,45.49,44.46,0.7,1.57,2246784.689403,31342,45.0935,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",44.73,45.015,44.31,44.68,-0.13,-0.29,2185068.235126,25435,44.6362,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",44.34,44.96,44.24,44.81,0.53,1.2,2274986.712068,31280,44.6235,{"date":221,"open":222,"high":212,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",44.77,44.28,-0.43,-0.96,2048536.519949,26230,44.4418,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",44.97,45.065,44.48,44.71,-0.4,-0.89,1856839.475898,25503,44.7053,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",45,45.43,44.85,45.11,0.06,0.13,1652530.761824,19993,45.2119,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",45.62,45.78,45.05,-0.46,-1.01,1487229.775925,22348,45.2027,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",46.03,46.1,45.425,45.51,-0.79,-1.71,2385194.6322,19431,45.5666,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",46.27,46.36,45.96,46.3,0.29,0.63,1099099.765472,17708,46.2543,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",46.06,46.33,45.77,46.01,0.3,0.66,1456711.478434,20637,46.0522,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",46.35,46.39,45.55,45.71,-0.52,-1.12,1610663.809353,23351,45.8145,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",46.8,47.06,46.07,46.23,-0.32,-0.69,1725067.404114,24177,46.2697,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",47.04,46.37,46.55,-0.04,-0.09,1610110.605067,19897,46.5833,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":117,"percent_change":90,"volume":332,"transactions":333,"vwap":334},"2026-09-10",47.11,47.25,46.46,46.59,1199584.724523,20331,46.6521,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",47.32,47.6,46.51,46.92,-0.47,-0.99,1380071.837651,22469,46.876,{"date":347,"open":340,"high":348,"low":340,"close":349,"change":350,"percent_change":170,"volume":351,"transactions":352,"vwap":353},"2026-09-08",47.9,47.39,0.47,2229299.755137,29848,47.4836,{"date":355,"open":356,"high":357,"low":356,"close":340,"change":162,"percent_change":246,"volume":358,"transactions":324,"vwap":359},"2026-09-04",46.64,47.085,1301607.521168,46.8972,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",46.54,47.14,46.45,46.89,0.43,0.93,1354102.127941,20465,46.8804,{"date":372,"open":373,"high":373,"low":309,"close":330,"change":350,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",46.69,1.02,2242774.264886,29478,46.3962,{"date":379,"open":380,"high":263,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",45.81,45.585,45.99,0.36,0.79,1230759.261228,21370,45.87,{"date":389,"open":13,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",45.79,45.27,45.63,-0.11,-0.24,1407429.831017,16756,45.6281,{"date":399,"open":400,"high":400,"low":243,"close":401,"change":205,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",46.28,45.74,-0.63,1310200.40789,22192,45.752,{"date":407,"open":408,"high":409,"low":410,"close":263,"change":300,"percent_change":301,"volume":411,"transactions":412,"vwap":413},"2026-08-27",46.12,46.275,45.8,1392017.034507,24173,46.0584,{"date":415,"open":416,"high":417,"low":416,"close":320,"change":141,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",46.05,46.96,1.33,1586390.703746,23724,46.6167,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":321,"volume":429,"transactions":430,"vwap":431},"2026-08-25",46.04,46.15,45.83,45.94,-0.02,1240958.329654,22136,45.9851,{"date":433,"open":434,"high":435,"low":436,"close":276,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",45.73,46.055,45.505,0.34,0.75,1643248.126472,19667,45.9052,{"date":443,"open":307,"high":444,"low":445,"close":253,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",47.13,45.6,-1.11,-2.38,1146940.576127,23792,45.9147,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":91,"percent_change":224,"volume":457,"transactions":458,"vwap":459},"2026-08-20",46.75,47.36,46.725,46.73,1115398.732221,20670,46.9877,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":204,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",47.38,47.475,46.65,46.93,-0.28,1244429.394985,22224,46.9646,{"date":471,"open":472,"high":473,"low":474,"close":308,"change":205,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",47.81,47.95,46.7007,-0.61,1454300.982078,25052,47.2798,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":311,"volume":486,"transactions":487,"vwap":488},"2026-08-17",47.31,47.59,47.01,47.35,-0.15,961597.49842,16586,47.2939,{"date":490,"open":491,"high":492,"low":453,"close":493,"change":494,"percent_change":374,"volume":495,"transactions":496,"vwap":497},"2026-08-14",46.77,47.57,47.5,0.48,985579.960594,20998,47.4137,{"date":499,"open":500,"high":481,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",47.1,46.86,47.02,0.12,0.26,1135321.479513,19252,47.008,{"date":509,"open":364,"high":417,"low":364,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",46.9,0.58,1.25,1249604.306804,21760,46.8212,{"date":517,"open":425,"high":518,"low":14,"close":519,"change":520,"percent_change":289,"volume":521,"transactions":522,"vwap":523},"2026-08-11",46.545,46.32,0.14,2316084.500654,27826,46.2649,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",46.68,46.6903,46.11,46.18,-0.84,-1.79,1173761.734917,23173,46.2843,{"date":536,"open":365,"high":454,"low":537,"close":502,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",46.38,0.23,0.49,1084023.868486,19968,47.105,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",47.65,47.7,46.495,46.79,-0.23,-0.49,1126819.123898,21264,46.7906,{"date":555,"open":462,"high":556,"low":557,"close":502,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-05",47.53,46.475,-0.36,-0.76,1289541.447939,24991,46.8838,{"date":564,"open":363,"high":338,"low":565,"close":462,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",46.85,0.01,0.02,1448405.333836,25880,47.3332,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":567,"percent_change":49,"volume":577,"transactions":578,"vwap":579},"2026-08-03",47.16,48.16,47.05,47.37,1536631.763181,25606,47.4453,{"date":581,"open":582,"high":583,"low":584,"close":484,"change":184,"percent_change":34,"volume":585,"transactions":586,"vwap":587},"2026-07-31",47.21,47.755,47.17,1423951.073915,25806,47.4628,{"date":589,"open":590,"high":591,"low":573,"close":592,"change":593,"percent_change":446,"volume":594,"transactions":595,"vwap":596},"2026-07-30",47.61,48.1,47.26,-0.53,1819068.499508,30357,47.388,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",48.93,49.78,47.66,47.79,-1.51,-3.06,2160861.476598,33236,48.0929,{"date":609,"open":610,"high":21,"low":611,"close":612,"change":567,"percent_change":49,"volume":613,"transactions":614,"vwap":615},"2026-07-28",49.56,49.29,49.3,1828297.145843,28626,49.6846,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",49.77,50.025,49.255,49.28,-0.67,-1.34,1199540.328227,23393,49.4638,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":437,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",49.83,50.32,49.71,49.95,0.69,1242925.352476,22538,49.9593,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":42,"percent_change":279,"volume":642,"transactions":643,"vwap":644},"2026-07-23",48.81,49.665,49.61,1216131.663214,22381,49.4911,{"date":646,"open":647,"high":648,"low":649,"close":612,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",48.75,49.305,48.57,0.97,2.01,1209778.172642,21473,49.1383,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":549,"percent_change":341,"volume":661,"transactions":662,"vwap":663},"2026-07-21",48.36,48.51,47.865,48.33,1098898.731999,18314,48.2378,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":205,"volume":671,"transactions":672,"vwap":673},"2026-07-20",48.86,49.38,48.42,48.56,-0.14,1415640.009605,24676,48.7065,{"date":675,"open":676,"high":677,"low":669,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-17",50.029999,50.26,48.7,-0.62,-1.26,1020300,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-16",48.78,49.37,48.69,49.32,0.57,1.17,1129600,{"date":692,"open":693,"high":694,"low":678,"close":647,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":647},"2026-07-15",49.39,49.7,-0.75,-1.52,1165800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-14",49.54,50.15,49.21,49.5,0.51,1.04,2001000,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":437,"percent_change":193,"volume":712,"transactions":9,"vwap":711},"2026-07-13",48.53,49.19,48.99,1423500,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":383,"percent_change":438,"volume":718,"transactions":9,"vwap":717},"2026-07-10",48.34,48.97,48.65,1343700,{"date":720,"open":721,"high":678,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",48.59,48.23,48.29,-0.22,-0.45,1595200,{"date":728,"open":729,"high":730,"low":731,"close":658,"change":593,"percent_change":732,"volume":733,"transactions":9,"vwap":658},"2026-07-08",49.080002,49.18,48.46,-1.08,1046600,{"date":735,"open":647,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",49.82,48.74,49.040001,0.78,1.62,1195100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",48.95,49,48.2,48.26,-1.18,-2.39,1041500,{"date":752,"open":686,"high":753,"low":660,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-02",49.47,49.44,1.16,2.4,1352500,{"date":759,"open":760,"high":678,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",48.49,48.12,48.28,-0.38,-0.78,1445800,{"date":767,"open":768,"high":769,"low":731,"close":770,"change":136,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-30",48.89,49.07,48.66,-1.14,2368200,{"date":774,"open":685,"high":775,"low":776,"close":777,"change":558,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-29",49.52,48.94,49.22,-0.73,1324200,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":279,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-26",49.26,49.58,49.060001,1.29,1901300,{"date":788,"open":789,"high":612,"low":668,"close":744,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":744},"2026-06-25",48.82,0.35,0.72,1590800,{"date":794,"open":686,"high":639,"low":795,"close":796,"change":538,"percent_change":494,"volume":797,"transactions":9,"vwap":796},"2026-06-24",48.15,48.6,1263800,{"date":799,"open":800,"high":760,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",47.97,47.64,48.37,0.68,1.43,1276900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",46.98,47.96,46.97,47.69,0.39,0.82,1193900,{"date":816,"open":817,"high":818,"low":340,"close":819,"change":321,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",47.27,47.58,47.3,-0.08,2073200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":593,"percent_change":446,"volume":828,"transactions":9,"vwap":827},"2026-06-17",47.54,47.94,47.07,47.34,1533800,{"date":830,"open":831,"high":832,"low":546,"close":833,"change":834,"percent_change":204,"volume":835,"transactions":9,"vwap":833},"2026-06-16",48.049999,48.48,47.87,-0.06,1173700,{"date":837,"open":492,"high":831,"low":337,"close":838,"change":247,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-15",47.93,0.27,697900,{"date":842,"open":843,"high":809,"low":827,"close":844,"change":494,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",47.44,47.8,1.01,950600,{"date":848,"open":849,"high":850,"low":819,"close":337,"change":311,"percent_change":622,"volume":851,"transactions":9,"vwap":337},"2026-06-11",47.89,48.22,1229500,{"date":853,"open":833,"high":854,"low":843,"close":801,"change":855,"percent_change":704,"volume":856,"transactions":9,"vwap":801},"2026-06-10",48.0099983,0.24,1049200,{"date":858,"open":548,"high":859,"low":464,"close":860,"change":739,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",47.67,47.4,1.67,1713800,{"date":864,"open":590,"high":865,"low":866,"close":867,"change":748,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-08",47.73,46.31,46.62,-2.47,1856600,{"date":871,"open":363,"high":872,"low":873,"close":844,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":844},"2026-06-05",48.07,47.0099983,0.83,1.77,1051000,{"date":878,"open":879,"high":880,"low":881,"close":810,"change":688,"percent_change":882,"volume":883,"transactions":9,"vwap":810},"2026-06-04",46.74,47.099998,46.24,1.23,1205800,{"date":885,"open":886,"high":454,"low":297,"close":887,"change":888,"percent_change":725,"volume":889,"transactions":9,"vwap":887},"2026-06-03",46.7,46.4,-0.21,2909200,{"date":891,"open":401,"high":453,"low":401,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",46.61,0.95,2.08,1307300,{"date":897,"open":898,"high":899,"low":253,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",46.88,46.91,45.66,-1.57,-3.32,1371500,{"date":905,"open":906,"high":907,"low":510,"close":908,"change":485,"percent_change":311,"volume":909,"transactions":9,"vwap":908},"2026-05-29",47.24,47.42,47.23,1896000,{"date":911,"open":912,"high":913,"low":329,"close":462,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":462},"2026-05-28",48.029999,48.27,-0.8,-1.66,1052600,{"date":918,"open":919,"high":715,"low":472,"close":920,"change":549,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-27",48.21,48.18,-0.48,1133300,{"date":924,"open":925,"high":709,"low":912,"close":926,"change":204,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-26",48.4,48.41,-0.27,1096800,{"date":930,"open":931,"high":717,"low":932,"close":132,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":132},"2026-05-22",48.17,47.92,0.44,0.91,1042900,{"date":937,"open":844,"high":795,"low":938,"close":939,"change":940,"percent_change":167,"volume":941,"transactions":9,"vwap":939},"2026-05-21",47.72,48.099998,0.2,1183000,{"date":943,"open":722,"high":925,"low":944,"close":348,"change":485,"percent_change":945,"volume":946,"transactions":9,"vwap":348},"2026-05-20",47.85,-0.31,1366800,{"date":948,"open":906,"high":795,"low":949,"close":831,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":831},"2026-05-19",47.080002,0.74,1.56,1238800,{"date":954,"open":955,"high":484,"low":955,"close":481,"change":705,"percent_change":956,"volume":957,"transactions":9,"vwap":481},"2026-05-18",46.66,2.25,1545200,{"date":959,"open":960,"high":961,"low":962,"close":274,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":274},"2026-05-15",47.41,47.56,46.26,-1.24,-2.61,1038800,{"date":967,"open":484,"high":601,"low":329,"close":968,"change":969,"percent_change":383,"volume":970,"transactions":9,"vwap":968},"2026-05-14",47.51,0.17,1077100,{"date":972,"open":827,"high":973,"low":974,"close":827,"change":975,"percent_change":402,"volume":976,"transactions":9,"vwap":827},"2026-05-13",47.43,46.95,-0.3,1575800,{"date":978,"open":860,"high":865,"low":363,"close":801,"change":855,"percent_change":704,"volume":979,"transactions":9,"vwap":801},"2026-05-12",1920600,{"date":981,"open":545,"high":982,"low":576,"close":860,"change":68,"percent_change":102,"volume":983,"transactions":9,"vwap":860},"2026-05-11",47.88,1402700,{"date":985,"open":968,"high":986,"low":592,"close":484,"change":567,"percent_change":49,"volume":987,"transactions":9,"vwap":484},"2026-05-08",47.76,1150800,{"date":989,"open":990,"high":991,"low":908,"close":992,"change":235,"percent_change":530,"volume":993,"transactions":9,"vwap":992},"2026-05-07",47.52,47.91,47.33,1599900,{"date":995,"open":865,"high":939,"low":996,"close":865,"change":393,"percent_change":549,"volume":997,"transactions":9,"vwap":865},"2026-05-06",47.2,2025000,{"date":999,"open":982,"high":1000,"low":865,"close":1001,"change":1002,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",48.24,47.84,0,1408500,{"date":1005,"open":825,"high":1006,"low":590,"close":1001,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1001},"2026-05-04",48.45,-0.34,-0.71,1244800,{"date":1011,"open":1012,"high":1013,"low":920,"close":920,"change":679,"percent_change":1014,"volume":1015,"transactions":9,"vwap":920},"2026-05-01",48.83,49.16,-1.27,2017900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-30",47.74,48.91,47.63,48.8,1.46,3.08,2358900,{"date":1026,"open":1027,"high":991,"low":1028,"close":827,"change":1029,"percent_change":593,"volume":1030,"transactions":9,"vwap":827},"2026-04-29",47.78,46.99,-0.25,2361300,{"date":1032,"open":761,"high":920,"low":349,"close":482,"change":1002,"percent_change":1002,"volume":1033,"transactions":9,"vwap":482},"2026-04-28",1962700,{"date":1035,"open":991,"high":1036,"low":968,"close":482,"change":539,"percent_change":705,"volume":1037,"transactions":9,"vwap":482},"2026-04-27",48.09,1361400,{"date":1039,"open":493,"high":338,"low":826,"close":880,"change":224,"percent_change":1040,"volume":1041,"transactions":9,"vwap":880},"2026-04-24",-0.9,1586800,{"date":1043,"open":1044,"high":1045,"low":1044,"close":556,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":556},"2026-04-23",46.5,47.62,1.49,3.24,1492300,{"date":1050,"open":1051,"high":974,"low":1052,"close":1053,"change":256,"percent_change":342,"volume":1054,"transactions":9,"vwap":1053},"2026-04-22",46.82,45.75,46.040001,1737800,{"date":1056,"open":1057,"high":545,"low":1058,"close":1044,"change":914,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1044},"2026-04-21",47.45,46.42,-1.69,1108300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":819,"change":1066,"percent_change":531,"volume":1067,"transactions":9,"vwap":819},"2026-04-20",48.19,48.3,47.22,-0.86,1197200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":574,"change":256,"percent_change":1073,"volume":1074,"transactions":9,"vwap":574},"2026-04-17",48.32,48.39,47.77,-0.95,1388000,{"date":1076,"open":1006,"high":647,"low":746,"close":1077,"change":1078,"percent_change":520,"volume":1079,"transactions":9,"vwap":1077},"2026-04-16",48.62,0.07,1432600,{"date":1081,"open":1082,"high":666,"low":747,"close":1083,"change":205,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",48.52,48.55,-0.59,1396400,{"date":1087,"open":1006,"high":1088,"low":1089,"close":1090,"change":855,"percent_change":539,"volume":1091,"transactions":9,"vwap":1090},"2026-04-14",49.029999,48.11,48.84,1661700,{"date":1093,"open":1094,"high":1094,"low":1095,"close":796,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":796},"2026-04-13",49.49,48.38,-0.85,-1.72,979500,{"date":1100,"open":1101,"high":1102,"low":611,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-10",49.72,49.97,49.45,-0.41,-0.82,1061400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":76,"volume":1114,"transactions":9,"vwap":1112},"2026-04-09",49.25,50.13,49.23,49.86,0.54,1355200,{"date":1116,"open":639,"high":685,"low":1117,"close":687,"change":42,"percent_change":279,"volume":1118,"transactions":9,"vwap":687},"2026-04-08",48.43,1476700,{"date":1120,"open":649,"high":685,"low":649,"close":1121,"change":1122,"percent_change":813,"volume":1123,"transactions":9,"vwap":1121},"2026-04-07",49.0099983,0.4,1307400,{"date":1125,"open":1089,"high":1126,"low":991,"close":1127,"change":485,"percent_change":945,"volume":1128,"transactions":9,"vwap":1127},"2026-04-06",48.67,48.61,1533300,{"date":1130,"open":1095,"high":768,"low":747,"close":1131,"change":1132,"percent_change":705,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",48.76,0.5,1747200,{"date":1135,"open":1018,"high":1136,"low":338,"close":747,"change":289,"percent_change":279,"volume":1137,"transactions":9,"vwap":747},"2026-04-01",48.44,2957300,{"date":1139,"open":1140,"high":1140,"low":1141,"close":809,"change":1078,"percent_change":1142,"volume":1143,"transactions":9,"vwap":809},"2026-03-31",48.5,47.47,0.15,2165200,{"date":1145,"open":1146,"high":723,"low":865,"close":849,"change":790,"percent_change":950,"volume":1147,"transactions":9,"vwap":849},"2026-03-30",48.040001,2061000,{"date":1149,"open":601,"high":931,"low":907,"close":824,"change":204,"percent_change":927,"volume":1150,"transactions":9,"vwap":824},"2026-03-27",1557000,{"date":1152,"open":992,"high":1153,"low":502,"close":859,"change":42,"percent_change":1154,"volume":1155,"transactions":9,"vwap":859},"2026-03-26",47.86,0.65,1295700,{"date":1157,"open":801,"high":1018,"low":363,"close":454,"change":437,"percent_change":791,"volume":1158,"transactions":9,"vwap":454},"2026-03-25",1365000,{"date":1160,"open":364,"high":811,"low":1161,"close":502,"change":1162,"percent_change":384,"volume":1163,"transactions":9,"vwap":502},"2026-03-24",46.29,0.37,1819900,{"date":1165,"open":1166,"high":826,"low":408,"close":464,"change":704,"percent_change":1167,"volume":1168,"transactions":9,"vwap":464},"2026-03-23",46.63,1.11,2252300,{"date":1170,"open":1001,"high":1001,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-20",45.93,46.14,-1.23,-2.6,5020100,{"date":1177,"open":493,"high":1178,"low":510,"close":576,"change":1104,"percent_change":1066,"volume":1179,"transactions":9,"vwap":576},"2026-03-19",47.99,1409900,{"date":1181,"open":912,"high":920,"low":865,"close":1027,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1027},"2026-03-18",-0.42,-0.87,1302700,{"date":1186,"open":1126,"high":737,"low":1187,"close":746,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":746},"2026-03-17",48.13,-0.19,-0.39,1052500,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1071,"change":49,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1071},"2026-03-16",48.77,48.25,0.08,1754800,{"date":1198,"open":1199,"high":737,"low":795,"close":1199,"change":539,"percent_change":374,"volume":1200,"transactions":9,"vwap":1199},"2026-03-13",48.35,1284700,{"date":1202,"open":1028,"high":723,"low":548,"close":1153,"change":739,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1153},"2026-03-12",1.66,2357700,{"date":1206,"open":824,"high":838,"low":1207,"close":949,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":949},"2026-03-11",47,-0.51,-1.07,2949700,{"date":1212,"open":801,"high":761,"low":860,"close":482,"change":1007,"percent_change":1008,"volume":1213,"transactions":9,"vwap":482},"2026-03-10",1318800,{"date":1215,"open":1089,"high":746,"low":949,"close":838,"change":927,"percent_change":136,"volume":1216,"transactions":9,"vwap":838},"2026-03-09",1471200,{"date":1218,"open":939,"high":1095,"low":960,"close":746,"change":834,"percent_change":1219,"volume":1220,"transactions":9,"vwap":746},"2026-03-06",-0.12,1641500,{"date":1222,"open":658,"high":1127,"low":1223,"close":747,"change":402,"percent_change":1224,"volume":1225,"transactions":9,"vwap":747},"2026-03-05",48,-1.29,1782600,{"date":1227,"open":1228,"high":784,"low":1036,"close":768,"change":1078,"percent_change":520,"volume":1229,"transactions":9,"vwap":768},"2026-03-04",48.73,1441400,{"date":1231,"open":1232,"high":1233,"low":809,"close":789,"change":224,"percent_change":1183,"volume":1234,"transactions":9,"vwap":789},"2026-03-03",48.64,49.17,1562300,{"date":1236,"open":784,"high":1237,"low":1238,"close":1109,"change":102,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1109},"2026-03-02",49.55,48.96,0.22,1529200,{"date":1242,"open":1243,"high":730,"low":796,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-27",48.71,49.14,0.56,1.15,1634700,{"date":1249,"open":1232,"high":678,"low":1250,"close":1251,"change":969,"percent_change":790,"volume":1252,"transactions":9,"vwap":1251},"2026-02-26",47.060001,48.58,1428900,{"date":1254,"open":762,"high":1127,"low":462,"close":926,"change":567,"percent_change":49,"volume":1255,"transactions":9,"vwap":926},"2026-02-25",1077800,{"date":1257,"open":939,"high":1258,"low":338,"close":1071,"change":504,"percent_change":1113,"volume":1259,"transactions":9,"vwap":1071},"2026-02-24",48.72,1605700,{"date":1261,"open":810,"high":919,"low":810,"close":1187,"change":739,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1187},"2026-02-23",1.65,1328300,{"date":1265,"open":1250,"high":454,"low":1044,"close":484,"change":1266,"percent_change":418,"volume":1267,"transactions":9,"vwap":484},"2026-02-20",0.62,1452400,{"date":1269,"open":808,"high":363,"low":1270,"close":456,"change":855,"percent_change":1271,"volume":1272,"transactions":9,"vwap":456},"2026-02-19",46.49,0.52,1540500,{"date":1274,"open":819,"high":590,"low":1275,"close":1270,"change":1104,"percent_change":1183,"volume":1276,"transactions":9,"vwap":1270},"2026-02-18",46,2417500,{"date":1278,"open":454,"high":493,"low":886,"close":510,"change":820,"percent_change":1279,"volume":1280,"transactions":9,"vwap":510},"2026-02-17",-0.17,2245900,{"date":1282,"open":425,"high":1283,"low":1284,"close":808,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":808},"2026-02-13",47.15,46.13,0.84,1.82,1662000,{"date":1289,"open":1290,"high":331,"low":1291,"close":1172,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1172},"2026-02-12",45.45,45.29,0.9,1.99,1779600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":940,"percent_change":933,"volume":1301,"transactions":9,"vwap":1300},"2026-02-11",45.07,45.3,44.74,45.24,1644100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":950,"percent_change":861,"volume":1308,"transactions":9,"vwap":1307},"2026-02-10",44.41,45.31,44.14,45.040001,1328100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":437,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-09",43.86,44.42,43.75,44.3,0.77,1572500,{"date":1318,"open":1319,"high":203,"low":1313,"close":1320,"change":428,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-06",44.27,43.96,-0.05,1546800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-05",43.95,44.17,43.55,43.98,0.33,0.76,1512300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":437,"percent_change":384,"volume":1338,"transactions":9,"vwap":1337},"2026-02-04",43.8,44.0099983,43.37,43.65,1329900,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":538,"percent_change":215,"volume":1344,"transactions":9,"vwap":1343},"2026-02-03",43,43.88,43.31,2265200,{"date":1346,"open":1337,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-02",43.93,42.93,43.080002,-0.6,-1.37,1719000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":940,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-30",43.36,43.7,43.060001,43.68,0.46,1898500,{"date":1362,"open":1356,"high":1363,"low":1364,"close":1365,"change":112,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-29",44.099998,43.17,43.48,-0.07,1355100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":914,"volume":1375,"transactions":9,"vwap":1373},"2026-01-28",43.84,44.049999,43.39,43.51,-0.35,1226700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1311,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1311},"2026-01-27",43.26,43.87,43.18,0.59,1.36,2547900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":511,"percent_change":1382,"volume":1389,"transactions":9,"vwap":1388},"2026-01-26",42.91,43.45,43.27,1723300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":550,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-23",43.16,43.19,42.29,42.69,-1.13,3089000,{"date":1399,"open":1356,"high":1400,"low":1349,"close":1380,"change":300,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1380},"2026-01-22",43.72,-1.19,1746100,{"date":1404,"open":1405,"high":1326,"low":1372,"close":1356,"change":1002,"percent_change":1002,"volume":1406,"transactions":9,"vwap":1356},"2026-01-21",44.040001,1280600,{"date":1408,"open":1386,"high":1409,"low":1386,"close":1356,"change":246,"percent_change":520,"volume":1410,"transactions":9,"vwap":1356},"2026-01-20",43.9,1281400,{"date":1412,"open":1413,"high":1342,"low":1414,"close":1415,"change":820,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-16",43.44,43.42,43.64,-0.18,1524200,{"date":1419,"open":1365,"high":1420,"low":1387,"close":1400,"change":855,"percent_change":17,"volume":1421,"transactions":9,"vwap":1400},"2026-01-15",44,1303900,{"date":1423,"open":1424,"high":1356,"low":1424,"close":1365,"change":704,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1365},"2026-01-14",42.98,1.19,961400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":494,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-13",42.47,43.029999,42.45,42.97,1.13,1153000,{"date":1436,"open":1437,"high":1357,"low":1438,"close":1439,"change":1007,"percent_change":267,"volume":1440,"transactions":9,"vwap":1439},"2026-01-12",42.68,42.4,42.49,1270600,{"date":1442,"open":1443,"high":1336,"low":1444,"close":1445,"change":503,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-09",42.9,42.74,42.83,0.28,1125500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":17,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-08",42.02,42.82,42.0099983,42.71,1.3,1363000,{"date":1457,"open":1458,"high":1451,"low":1459,"close":1460,"change":224,"percent_change":257,"volume":1461,"transactions":9,"vwap":1460},"2026-01-07",42.77,41.94,42.16,910800,{"date":1463,"open":1464,"high":1465,"low":1459,"close":1466,"change":62,"percent_change":650,"volume":1467,"transactions":9,"vwap":1466},"2026-01-06",42.099998,42.66,42.59,1718700,{"date":1469,"open":1470,"high":1471,"low":173,"close":1472,"change":90,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",42.37,42.51,42.18,-1.63,1529100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":153,"percent_change":167,"volume":1481,"transactions":9,"vwap":1480},"2026-01-02",42.63,42.96,42.23,42.88,2236100,{"date":1483,"open":1484,"high":1485,"low":1431,"close":1486,"change":117,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-31",42.95,43.099998,42.7,-0.77,1394000,{"date":1490,"open":1491,"high":1492,"low":1445,"close":1430,"change":247,"percent_change":289,"volume":1493,"transactions":9,"vwap":1430},"2025-12-30",42.94,43.12,915700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1443,"change":503,"percent_change":1446,"volume":1499,"transactions":9,"vwap":1443},"2025-12-29",42.89,43.15,42.84,1158300,{"date":1501,"open":1484,"high":1502,"low":1503,"close":1504,"change":888,"percent_change":550,"volume":1505,"transactions":9,"vwap":1504},"2025-12-26",43.09,42.65,42.78,785500,{"date":1507,"open":1508,"high":1509,"low":1496,"close":1510,"change":566,"percent_change":567,"volume":1511,"transactions":9,"vwap":1510},"2025-12-24",43.14,43.2,42.99,622500,{"date":1513,"open":1492,"high":1492,"low":1451,"close":1424,"change":1321,"percent_change":1219,"volume":1514,"transactions":9,"vwap":1424},"2025-12-23",1490900,{"date":1516,"open":1517,"high":1485,"low":1470,"close":1430,"change":215,"percent_change":512,"volume":1518,"transactions":9,"vwap":1430},"2025-12-22",42.55,1401700,{"date":1520,"open":1497,"high":1521,"low":1522,"close":1523,"change":1487,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-19",43.34,42.43,42.5,-1.78,2198700,{"date":1527,"open":1492,"high":1528,"low":1529,"close":1388,"change":940,"percent_change":1359,"volume":1530,"transactions":9,"vwap":1388},"2025-12-18",43.46,43.02,1233200,{"date":1532,"open":1341,"high":1533,"low":1534,"close":1535,"change":1002,"percent_change":1002,"volume":1536,"transactions":9,"vwap":1535},"2025-12-17",43.35,42.92,43.07,1321900,{"date":1538,"open":1355,"high":1373,"low":1539,"close":1535,"change":204,"percent_change":975,"volume":1540,"transactions":9,"vwap":1535},"2025-12-16",42.73,1482700,{"date":1542,"open":1380,"high":1414,"low":1543,"close":1509,"change":1142,"percent_change":790,"volume":1544,"transactions":9,"vwap":1509},"2025-12-15",42.8,977100,{"date":1546,"open":1547,"high":1357,"low":1548,"close":1549,"change":366,"percent_change":845,"volume":1550,"transactions":9,"vwap":1549},"2025-12-12",42.75,42.56,43.049999,2109400,{"date":1552,"open":1484,"high":1553,"low":1548,"close":1554,"change":927,"percent_change":402,"volume":1555,"transactions":9,"vwap":1554},"2025-12-11",43.47,42.62,1262800,{"date":1557,"open":1502,"high":1380,"low":1558,"close":1496,"change":1416,"percent_change":1182,"volume":1559,"transactions":9,"vwap":1496},"2025-12-10",42.72,957900,{"date":1561,"open":1562,"high":1372,"low":1529,"close":1535,"change":34,"percent_change":933,"volume":1563,"transactions":9,"vwap":1535},"2025-12-09",43.25,1497700,{"date":1565,"open":1566,"high":1567,"low":1498,"close":1480,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1480},"2025-12-08",43.29,43.49,-0.5,-1.15,1109700,{"date":1572,"open":1567,"high":1573,"low":1378,"close":1574,"change":393,"percent_change":1029,"volume":1575,"transactions":9,"vwap":1574},"2025-12-05",43.66,43.38,794700,{"date":1577,"open":1578,"high":1579,"low":1553,"close":1567,"change":559,"percent_change":1097,"volume":1580,"transactions":9,"vwap":1567},"2025-12-04",44.09,44.32,1184800,{"date":1582,"open":1583,"high":1584,"low":1342,"close":1585,"change":1279,"percent_change":763,"volume":1586,"transactions":9,"vwap":1585},"2025-12-03",44.54,44.67,44.25,1724700,{"date":1588,"open":1589,"high":1590,"low":211,"close":1312,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1312},"2025-12-02",44.94,45.02,-0.44,-0.98,2461700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-01",45.44,45.54,44.72,44.86,-0.92,-2.01,1586900,{"date":1604,"open":1605,"high":410,"low":1606,"close":254,"change":1446,"percent_change":1266,"volume":1607,"transactions":9,"vwap":254},"2025-11-28",45.76,45.5,636900,{"date":1609,"open":245,"high":298,"low":1610,"close":1606,"change":1154,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1606},"2025-11-26",44.87,1.45,1700000,{"date":1614,"open":1615,"high":1616,"low":1615,"close":244,"change":1617,"percent_change":1239,"volume":1618,"transactions":9,"vwap":244},"2025-11-25",44.75,45.32,0.1,1356500,{"date":1620,"open":211,"high":1621,"low":1622,"close":1615,"change":1623,"percent_change":374,"volume":1624,"transactions":9,"vwap":1615},"2025-11-24",44.89,43.69,0.45,2172800,{"date":1626,"open":1566,"high":1627,"low":1485,"close":1314,"change":969,"percent_change":812,"volume":1628,"transactions":9,"vwap":1314},"2025-11-21",44.52,6029300,{"date":1630,"open":1631,"high":1583,"low":1405,"close":1632,"change":68,"percent_change":102,"volume":1633,"transactions":9,"vwap":1632},"2025-11-20",44.26,44.13,696800,{"date":1635,"open":1636,"high":1637,"low":1325,"close":1638,"change":834,"percent_change":670,"volume":1639,"transactions":9,"vwap":1638},"2025-11-19",44.15,44.49,44.080002,1219800,{"date":1641,"open":234,"high":1589,"low":1642,"close":1306,"change":725,"percent_change":257,"volume":1643,"transactions":9,"vwap":1306},"2025-11-18",44.02,1454000,{"date":1645,"open":242,"high":1646,"low":1647,"close":190,"change":1279,"percent_change":763,"volume":1648,"transactions":9,"vwap":190},"2025-11-17",45.26,44.53,980700,{"date":1650,"open":231,"high":1651,"low":211,"close":1652,"change":888,"percent_change":341,"volume":1653,"transactions":9,"vwap":1652},"2025-11-14",45.09,44.76,1300100,{"date":1655,"open":1606,"high":1656,"low":1657,"close":231,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":231},"2025-11-13",45.61,44.92,-0.66,-1.45,984200,{"date":1662,"open":1298,"high":1663,"low":1646,"close":392,"change":16,"percent_change":17,"volume":1664,"transactions":9,"vwap":392},"2025-11-12",45.69,1174200,{"date":1666,"open":1299,"high":1596,"low":1667,"close":183,"change":193,"percent_change":194,"volume":1421,"transactions":9,"vwap":183},"2025-11-11",44.65,{"date":1669,"open":1636,"high":214,"low":1636,"close":203,"change":383,"percent_change":1670,"volume":1671,"transactions":9,"vwap":203},"2025-11-10",0.81,714200,{"date":1673,"open":1642,"high":1674,"low":1347,"close":1579,"change":855,"percent_change":1113,"volume":1675,"transactions":9,"vwap":1579},"2025-11-07",44.37,1034200,{"date":1677,"open":1420,"high":190,"low":1420,"close":1638,"change":162,"percent_change":1078,"volume":1678,"transactions":9,"vwap":1638},"2025-11-06",926600,{"date":1680,"open":1681,"high":1312,"low":1342,"close":1371,"change":394,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1371},"2025-11-05",44.4,-0.54,1043900,{"date":1685,"open":202,"high":233,"low":1622,"close":1686,"change":1687,"percent_change":383,"volume":1688,"transactions":9,"vwap":1686},"2025-11-04",44.29,0.16,1316200,{"date":1690,"open":1335,"high":1691,"low":1692,"close":1632,"change":1693,"percent_change":428,"volume":1694,"transactions":9,"vwap":1632},"2025-11-03",44.22,43.3,-0.01,1269700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1306,"change":311,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1306},"2025-10-31",44.12,44.51,43.91,-0.72,1495900,{"date":1703,"open":1704,"high":1705,"low":213,"close":192,"change":68,"percent_change":102,"volume":1706,"transactions":9,"vwap":192},"2025-10-30",44.58,45.15,1375000,{"date":1708,"open":1698,"high":1709,"low":1710,"close":1304,"change":1592,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1304},"2025-10-29",45.95,44.16,-2.16,1605600,{"date":1714,"open":519,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-28",46.41,45.37,45.39,-1.09,-2.35,1406800,{"date":1722,"open":1715,"high":320,"low":1723,"close":1724,"change":102,"percent_change":855,"volume":1725,"transactions":9,"vwap":1724},"2025-10-27",45.97,46.48,708100,{"date":1727,"open":887,"high":320,"low":1172,"close":319,"change":153,"percent_change":812,"volume":1728,"transactions":9,"vwap":319},"2025-10-24",1064300,{"date":1730,"open":867,"high":867,"low":1731,"close":1732,"change":1733,"percent_change":136,"volume":1734,"transactions":9,"vwap":1732},"2025-10-23",46.0099983,46.19,-0.26,859600,{"date":1736,"open":365,"high":340,"low":1715,"close":364,"change":888,"percent_change":725,"volume":1737,"transactions":9,"vwap":364},"2025-10-22",1028800,{"date":1739,"open":491,"high":1207,"low":339,"close":955,"change":566,"percent_change":567,"volume":1740,"transactions":9,"vwap":955},"2025-10-21",883300,{"date":1742,"open":307,"high":1028,"low":1743,"close":464,"change":1142,"percent_change":1744,"volume":1745,"transactions":9,"vwap":464},"2025-10-20",46.47,0.32,645700,{"date":1747,"open":362,"high":867,"low":1748,"close":1044,"change":1078,"percent_change":1142,"volume":1749,"transactions":9,"vwap":1044},"2025-10-17",46.25,684600,{"date":1751,"open":1752,"high":992,"low":1753,"close":1754,"change":475,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-16",47.18,46.34,46.43,-1.3,634200,{"date":1758,"open":331,"high":817,"low":331,"close":1759,"change":1271,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-15",47.040001,1.12,1588500,{"date":1763,"open":1275,"high":373,"low":1709,"close":1764,"change":1245,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-14",46.52,1.22,1029200,{"date":1768,"open":392,"high":1769,"low":298,"close":276,"change":969,"percent_change":1162,"volume":1770,"transactions":9,"vwap":276},"2025-10-13",46.060001,893800,{"date":1772,"open":12,"high":1773,"low":1774,"close":390,"change":933,"percent_change":650,"volume":1775,"transactions":9,"vwap":390},"2025-10-10",46.099998,45.56,1127800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1568,"percent_change":1718,"volume":1782,"transactions":9,"vwap":1781},"2025-10-09",46.029999,46.09,45.33,45.35,1023200,{"date":1784,"open":408,"high":408,"low":266,"close":1785,"change":393,"percent_change":394,"volume":1786,"transactions":9,"vwap":1785},"2025-10-08",45.85,1722000,{"date":1788,"open":330,"high":330,"low":254,"close":276,"change":1188,"percent_change":1104,"volume":1789,"transactions":9,"vwap":276},"2025-10-07",1244700,{"date":1791,"open":1792,"high":1732,"low":1793,"close":425,"change":538,"percent_change":1132,"volume":1794,"transactions":9,"vwap":425},"2025-10-06",45.59,45.52,853200,{"date":1796,"open":266,"high":1284,"low":1797,"close":14,"change":350,"percent_change":1798,"volume":1799,"transactions":9,"vwap":14},"2025-10-03",45.47,1.03,948800,{"date":1801,"open":1606,"high":1792,"low":1802,"close":1290,"change":1733,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1290},"2025-10-02",45.14,-0.57,1050800,{"date":1806,"open":1715,"high":330,"low":1663,"close":299,"change":136,"percent_change":1807,"volume":1808,"transactions":9,"vwap":299},"2025-10-01",-1.21,1104500,{"date":1810,"open":1811,"high":275,"low":1812,"close":274,"change":1162,"percent_change":1670,"volume":1813,"transactions":9,"vwap":274},"2025-09-30",45.89,45.88,1090300,{"date":1815,"open":287,"high":1709,"low":1298,"close":1816,"change":969,"percent_change":1162,"volume":1817,"transactions":9,"vwap":1816},"2025-09-29",45.9,1626300,{"date":1819,"open":1820,"high":1821,"low":391,"close":434,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":434},"2025-09-26",45.28,45.82,0.64,1.42,666700,{"date":1826,"open":1827,"high":299,"low":1307,"close":1651,"change":724,"percent_change":550,"volume":1828,"transactions":9,"vwap":1651},"2025-09-25",45.46,758500,{"date":1830,"open":1599,"high":1780,"low":200,"close":1305,"change":1271,"percent_change":755,"volume":1831,"transactions":9,"vwap":1305},"2025-09-24",1342400,{"date":1833,"open":1585,"high":1599,"low":1578,"close":1834,"change":704,"percent_change":1246,"volume":1835,"transactions":9,"vwap":1834},"2025-09-23",44.79,770500,{"date":1837,"open":1838,"high":1304,"low":1839,"close":223,"change":1142,"percent_change":437,"volume":1840,"transactions":9,"vwap":223},"2025-09-22",44.2,44.029999,2195400,{"date":1842,"open":1335,"high":1314,"low":1356,"close":1632,"change":504,"percent_change":1381,"volume":1843,"transactions":9,"vwap":1632},"2025-09-19",1933500,{"date":1845,"open":1846,"high":1632,"low":1313,"close":1379,"change":394,"percent_change":1682,"volume":1847,"transactions":9,"vwap":1379},"2025-09-18",43.81,1204000,{"date":1849,"open":1409,"high":1850,"low":1311,"close":1851,"change":350,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-17",44.44,44.11,1.08,1084600,{"date":1855,"open":1631,"high":1850,"low":1856,"close":1415,"change":1008,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1415},"2025-09-16",43.6,-1.6,999800,{"date":1860,"open":1861,"high":1584,"low":1862,"close":1861,"change":1219,"percent_change":927,"volume":1863,"transactions":9,"vwap":1861},"2025-09-15",44.35,44.33,665800,{"date":1865,"open":1632,"high":1866,"low":1632,"close":1867,"change":839,"percent_change":141,"volume":1868,"transactions":9,"vwap":1867},"2025-09-12",44.63,44.47,893500,{"date":1870,"open":1871,"high":223,"low":1872,"close":1838,"change":504,"percent_change":1381,"volume":1873,"transactions":9,"vwap":1838},"2025-09-11",44.07,43.82,824600,{"date":1875,"open":1313,"high":1876,"low":1415,"close":1877,"change":1142,"percent_change":437,"volume":1878,"transactions":9,"vwap":1877},"2025-09-10",43.99,43.94,778900,{"date":1880,"open":1881,"high":1347,"low":1566,"close":1882,"change":1329,"percent_change":1330,"volume":1883,"transactions":9,"vwap":1882},"2025-09-09",43.41,43.79,1014400,{"date":1885,"open":1636,"high":211,"low":1886,"close":1528,"change":312,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1528},"2025-09-08",43.23,-1.56,993700,{"date":1890,"open":1314,"high":1891,"low":1311,"close":1636,"change":485,"percent_change":1007,"volume":1892,"transactions":9,"vwap":1636},"2025-09-05",44.43,1763100,{"date":1894,"open":1698,"high":1895,"low":1896,"close":1314,"change":1002,"percent_change":1002,"volume":1897,"transactions":9,"vwap":1314},"2025-09-04",44.6,43.78,1521100,{"date":1899,"open":211,"high":1647,"low":1876,"close":1314,"change":394,"percent_change":1682,"volume":1900,"transactions":9,"vwap":1314},"2025-09-03",621800,{"date":1902,"open":1903,"high":234,"low":1691,"close":1583,"change":1219,"percent_change":927,"volume":1904,"transactions":9,"vwap":1583},"2025-09-02",44.5,852200,{"date":1906,"open":1834,"high":244,"low":1583,"close":1907,"change":162,"percent_change":1078,"volume":1908,"transactions":9,"vwap":1907},"2025-08-29",44.66,883400,{"date":1910,"open":1911,"high":1911,"low":1704,"close":1866,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1866},"2025-08-28",45.25,-0.64,-1.41,578800,{"date":1916,"open":1297,"high":13,"low":1307,"close":391,"change":1687,"percent_change":790,"volume":1917,"transactions":9,"vwap":391},"2025-08-27",1003500,{"date":1919,"open":1920,"high":1921,"low":244,"close":245,"change":321,"percent_change":322,"volume":1922,"transactions":9,"vwap":245},"2025-08-26",45.18,45.34,915200,{"date":1924,"open":183,"high":1925,"low":1802,"close":1705,"change":235,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1705},"2025-08-25",45.64,-0.88,1034900,{"date":1929,"open":1646,"high":1925,"low":231,"close":298,"change":1381,"percent_change":1930,"volume":1931,"transactions":9,"vwap":298},"2025-08-22",1.31,758900,{"date":1933,"open":1297,"high":13,"low":1934,"close":212,"change":945,"percent_change":1935,"volume":1936,"transactions":9,"vwap":212},"2025-08-21",44.88,-0.68,733200,{"date":1938,"open":1921,"high":401,"low":1939,"close":391,"change":969,"percent_change":1940,"volume":1941,"transactions":9,"vwap":391},"2025-08-20",45.17,0.38,697100,{"date":1943,"open":1895,"high":1802,"low":1895,"close":1944,"change":215,"percent_change":1425,"volume":1945,"transactions":9,"vwap":1944},"2025-08-19",45.099998,756600,{"date":1947,"open":1948,"high":1949,"low":233,"close":1950,"change":300,"percent_change":1569,"volume":1951,"transactions":9,"vwap":1950},"2025-08-18",45.049999,45.19,44.57,801100,{"date":1953,"open":12,"high":12,"low":1954,"close":1651,"change":1955,"percent_change":1014,"volume":1956,"transactions":9,"vwap":1651},"2025-08-15",44.93,-0.58,1140100,{"date":1958,"open":253,"high":425,"low":1959,"close":12,"change":567,"percent_change":49,"volume":1960,"transactions":9,"vwap":12},"2025-08-14",45.4,1616800,{"date":1962,"open":1963,"high":900,"low":1651,"close":1964,"change":494,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-13",45.16,45.65,1.06,681000,{"date":1968,"open":1969,"high":1716,"low":1704,"close":1939,"change":1693,"percent_change":428,"volume":1970,"transactions":9,"vwap":1939},"2025-08-12",45.22,625400,{"date":1972,"open":1973,"high":266,"low":1651,"close":1920,"change":1188,"percent_change":1182,"volume":1974,"transactions":9,"vwap":1920},"2025-08-11",45.48,743300,{"date":1976,"open":1709,"high":309,"low":1646,"close":1716,"change":341,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1716},"2025-08-08",-1.03,959600,{"date":1980,"open":1981,"high":408,"low":1981,"close":1982,"change":538,"percent_change":1132,"volume":1983,"transactions":9,"vwap":1982},"2025-08-07",45.57,45.84,1034800,{"date":1985,"open":298,"high":401,"low":1646,"close":1656,"change":34,"percent_change":167,"volume":1986,"transactions":9,"vwap":1656},"2025-08-06",1027900,{"date":1988,"open":1785,"high":529,"low":1989,"close":13,"change":921,"percent_change":1990,"volume":1991,"transactions":9,"vwap":13},"2025-08-05",45.21,-1.05,968500,{"date":1993,"open":1290,"high":1994,"low":1995,"close":1816,"change":688,"percent_change":1996,"volume":1660,"transactions":9,"vwap":1816},"2025-08-04",46.02,45.41,1.26,{"date":1998,"open":1774,"high":1774,"low":1589,"close":1780,"change":322,"percent_change":91,"volume":1999,"transactions":9,"vwap":1780},"2025-08-01",1104900,{"date":2001,"open":1907,"high":1597,"low":1907,"close":13,"change":215,"percent_change":2002,"volume":2003,"transactions":9,"vwap":13},"2025-07-31",1.18,1490600,{"date":2005,"open":1850,"high":13,"low":1304,"close":1621,"change":428,"percent_change":321,"volume":2006,"transactions":9,"vwap":1621},"2025-07-30",1275100,{"date":2008,"open":1903,"high":2009,"low":211,"close":15,"change":193,"percent_change":2010,"volume":2011,"transactions":9,"vwap":15},"2025-07-29",44.95,1.58,1284600,{"date":2013,"open":231,"high":1651,"low":1871,"close":2014,"change":2015,"percent_change":1659,"volume":2016,"transactions":9,"vwap":2014},"2025-07-28",44.21,-0.65,1269900,{"date":2018,"open":1621,"high":1705,"low":2019,"close":1599,"change":834,"percent_change":204,"volume":2020,"transactions":9,"vwap":1599},"2025-07-25",44.78,1086800,{"date":2022,"open":1297,"high":1646,"low":1615,"close":1657,"change":834,"percent_change":204,"volume":2023,"transactions":9,"vwap":1657},"2025-07-24",953900,{"date":2025,"open":287,"high":382,"low":1599,"close":2026,"change":267,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-23",44.98,-1.73,878600,{"date":2030,"open":2031,"high":182,"low":2031,"close":287,"change":1154,"percent_change":2032,"volume":2033,"transactions":9,"vwap":287},"2025-07-22",45.2,1.44,1300600,{"date":2035,"open":1583,"high":1300,"low":1583,"close":2036,"change":511,"percent_change":1454,"volume":2037,"transactions":9,"vwap":2036},"2025-07-21",45.12,1248800,{"date":2039,"open":2040,"high":1598,"low":2040,"close":1583,"change":366,"percent_change":650,"volume":2041,"transactions":9,"vwap":1583},"2025-07-18",44.23,1066700,{"date":2043,"open":1839,"high":211,"low":1882,"close":1851,"change":1693,"percent_change":428,"volume":2044,"transactions":9,"vwap":1851},"2025-07-17",1040300,{"date":2046,"open":1334,"high":223,"low":1334,"close":1697,"change":1329,"percent_change":438,"volume":2047,"transactions":9,"vwap":1697},"2025-07-16",1363200,{"date":2049,"open":1861,"high":1850,"low":2050,"close":1882,"change":312,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1882},"2025-07-15",43.77,-1.55,974400,{"date":2054,"open":223,"high":2055,"low":1420,"close":233,"change":940,"percent_change":1623,"volume":2056,"transactions":9,"vwap":233},"2025-07-14",44.82,594900,{"date":2058,"open":1686,"high":1627,"low":1578,"close":223,"change":394,"percent_change":1682,"volume":2059,"transactions":9,"vwap":223},"2025-07-11",730000,{"date":2061,"open":1896,"high":190,"low":1896,"close":1627,"change":383,"percent_change":813,"volume":2062,"transactions":9,"vwap":1627},"2025-07-10",1112200,{"date":2064,"open":1846,"high":223,"low":2065,"close":1710,"change":688,"percent_change":1930,"volume":2066,"transactions":9,"vwap":1710},"2025-07-09",43.52,1422600,{"date":2068,"open":2069,"high":1334,"low":1562,"close":2070,"change":235,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-08",43.57,43.59,-0.91,1718500,{"date":2074,"open":1876,"high":1579,"low":1370,"close":1876,"change":550,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1876},"2025-07-07",-1.1,1029100,{"date":2078,"open":1326,"high":1704,"low":1710,"close":233,"change":16,"percent_change":688,"volume":2079,"transactions":9,"vwap":233},"2025-07-03",581500,{"date":2081,"open":190,"high":2082,"low":1699,"close":2040,"change":1591,"percent_change":342,"volume":2083,"transactions":9,"vwap":2040},"2025-07-02",44.62,1092500,{"date":2085,"open":1698,"high":1610,"low":1638,"close":1584,"change":278,"percent_change":1154,"volume":2086,"transactions":9,"vwap":1584},"2025-07-01",1804200,{"date":2088,"open":1638,"high":2089,"low":1370,"close":2090,"change":437,"percent_change":1315,"volume":2091,"transactions":9,"vwap":2090},"2025-06-30",44.39,44.38,2133200,{"date":2093,"open":1405,"high":1681,"low":1342,"close":1405,"change":68,"percent_change":102,"volume":2094,"transactions":9,"vwap":1405},"2025-06-27",1841600,{"date":2096,"open":1342,"high":2097,"low":2098,"close":1876,"change":855,"percent_change":17,"volume":2062,"transactions":9,"vwap":1876},"2025-06-26",44.060001,43.63,{"date":2100,"open":1698,"high":1950,"low":1313,"close":1313,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1313},"2025-06-25",-0.97,-2.17,2229800,{"date":2105,"open":2106,"high":2107,"low":1637,"close":1598,"change":112,"percent_change":1366,"volume":2108,"transactions":9,"vwap":1598},"2025-06-24",44.64,45.029999,1041300,{"date":2110,"open":1326,"high":2019,"low":1326,"close":1615,"change":384,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1615},"2025-06-23",1.8,741400,{"date":2114,"open":1328,"high":1674,"low":1370,"close":1320,"change":1195,"percent_change":153,"volume":2115,"transactions":9,"vwap":1320},"2025-06-20",1604800,{"date":2117,"open":1409,"high":1839,"low":2118,"close":1342,"change":428,"percent_change":1321,"volume":2119,"transactions":9,"vwap":1342},"2025-06-18",43.53,1087600,{"date":2121,"open":2122,"high":1420,"low":1343,"close":1409,"change":162,"percent_change":1078,"volume":2123,"transactions":9,"vwap":1409},"2025-06-17",43.89,679500,{"date":2125,"open":1850,"high":203,"low":1573,"close":1379,"change":1591,"percent_change":342,"volume":2126,"transactions":9,"vwap":1379},"2025-06-16",623500,{"date":2128,"open":2106,"high":1834,"low":2129,"close":202,"change":117,"percent_change":2130,"volume":2131,"transactions":9,"vwap":202},"2025-06-13",44.18,-0.74,707100,{"date":2133,"open":2134,"high":2106,"low":1326,"close":2106,"change":1623,"percent_change":374,"volume":2135,"transactions":9,"vwap":2106},"2025-06-12",44.19,704700,{"date":2137,"open":1335,"high":1314,"low":1699,"close":2134,"change":34,"percent_change":366,"volume":2138,"transactions":9,"vwap":2134},"2025-06-11",802500,{"date":2140,"open":1882,"high":1363,"low":1356,"close":1420,"change":538,"percent_change":215,"volume":2141,"transactions":9,"vwap":1420},"2025-06-10",882900,{"date":2143,"open":1370,"high":1306,"low":1387,"close":2050,"change":428,"percent_change":1321,"volume":2144,"transactions":9,"vwap":2050},"2025-06-09",761100,{"date":2146,"open":1871,"high":1326,"low":1373,"close":1882,"change":393,"percent_change":1029,"volume":2147,"transactions":9,"vwap":1882},"2025-06-06",1068200,{"date":2149,"open":1851,"high":1632,"low":2150,"close":1409,"change":520,"percent_change":1744,"volume":2151,"transactions":9,"vwap":1409},"2025-06-05",43.71,1287900,{"date":2153,"open":213,"high":213,"low":2154,"close":2155,"change":921,"percent_change":732,"volume":2156,"transactions":9,"vwap":2155},"2025-06-04",43.73,43.76,1403700,{"date":2158,"open":192,"high":1647,"low":1400,"close":213,"change":2159,"percent_change":549,"volume":2160,"transactions":9,"vwap":213},"2025-06-03",-0.1,1160400,{"date":2162,"open":1838,"high":1850,"low":1872,"close":211,"change":204,"percent_change":205,"volume":2163,"transactions":9,"vwap":211},"2025-06-02",843200,{"date":2165,"open":1306,"high":1698,"low":1405,"close":1867,"change":278,"percent_change":290,"volume":2166,"transactions":9,"vwap":1867},"2025-05-30",1443600,{"date":2168,"open":2169,"high":2134,"low":1413,"close":2129,"change":539,"percent_change":1760,"volume":2170,"transactions":9,"vwap":2129},"2025-05-29",43.58,760800,{"date":2172,"open":1312,"high":2173,"low":2065,"close":1622,"change":1066,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1622},"2025-05-28",44.45,-1.93,959900,{"date":2177,"open":2178,"high":234,"low":1306,"close":2179,"change":42,"percent_change":193,"volume":2180,"transactions":9,"vwap":2179},"2025-05-27",44.56,44.55,844500,{"date":2182,"open":1578,"high":202,"low":2183,"close":213,"change":1623,"percent_change":1798,"volume":2184,"transactions":9,"vwap":213},"2025-05-23",43.62,673700,{"date":2186,"open":1851,"high":1697,"low":1365,"close":1882,"change":1182,"percent_change":1073,"volume":2187,"transactions":9,"vwap":1882},"2025-05-22",734900,{"date":2189,"open":2190,"high":1934,"low":1697,"close":2014,"change":90,"percent_change":1887,"volume":2191,"transactions":9,"vwap":2014},"2025-05-21",44.83,1004200,{"date":2193,"open":190,"high":1963,"low":190,"close":15,"change":839,"percent_change":2194,"volume":2195,"transactions":9,"vwap":15},"2025-05-20",0.6,932900,{"date":2197,"open":1578,"high":2198,"low":1371,"close":2106,"change":1446,"percent_change":279,"volume":2199,"transactions":9,"vwap":2106},"2025-05-19",44.69,1036100,{"date":2201,"open":2202,"high":2090,"low":2202,"close":2203,"change":933,"percent_change":170,"volume":2204,"transactions":9,"vwap":2203},"2025-05-16",43.85,44.36,905400,{"date":2206,"open":1364,"high":1405,"low":1349,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-15",43.92,1.07,2.5,778300,{"date":2212,"open":1424,"high":1485,"low":2213,"close":2214,"change":888,"percent_change":550,"volume":2215,"transactions":9,"vwap":2214},"2025-05-14",42.24,42.85,1079000,{"date":2217,"open":2169,"high":1356,"low":1430,"close":1357,"change":1568,"percent_change":1569,"volume":2218,"transactions":9,"vwap":1357},"2025-05-13",1914600,{"date":2220,"open":1642,"high":1632,"low":2221,"close":2222,"change":1105,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-12",43.43,43.56,-1.85,1194700,{"date":2226,"open":1681,"high":190,"low":1335,"close":2090,"change":49,"percent_change":184,"volume":2227,"transactions":9,"vwap":2090},"2025-05-09",1207100,{"date":2229,"open":2031,"high":2031,"low":1579,"close":211,"change":1066,"percent_change":2230,"volume":2231,"transactions":9,"vwap":211},"2025-05-08",-1.9,796300,{"date":2233,"open":1911,"high":2234,"low":2036,"close":2031,"change":1366,"percent_change":485,"volume":2235,"transactions":9,"vwap":2031},"2025-05-07",45.68,960100,{"date":2237,"open":242,"high":1981,"low":242,"close":391,"change":247,"percent_change":278,"volume":2238,"transactions":9,"vwap":391},"2025-05-06",1196900,{"date":2240,"open":2036,"high":1780,"low":1903,"close":1802,"change":162,"percent_change":1078,"volume":2241,"transactions":9,"vwap":1802},"2025-05-05",815700,{"date":2243,"open":2244,"high":2245,"low":192,"close":245,"change":1744,"percent_change":2246,"volume":2247,"transactions":9,"vwap":245},"2025-05-02",45.0099983,45.23,0.71,810600,{"date":2249,"open":2250,"high":13,"low":234,"close":1834,"change":1084,"percent_change":1755,"volume":2251,"transactions":9,"vwap":1834},"2025-05-01",44.99,1389300,{"date":2253,"open":286,"high":365,"low":1866,"close":183,"change":117,"percent_change":1700,"volume":2254,"transactions":9,"vwap":183},"2025-04-30",2221900,{"date":2256,"open":1305,"high":426,"low":1291,"close":299,"change":855,"percent_change":215,"volume":2257,"transactions":9,"vwap":299},"2025-04-29",1267000,{"date":2259,"open":2107,"high":1981,"low":2178,"close":1797,"change":1266,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1797},"2025-04-28",1.38,1282600,{"date":2263,"open":2026,"high":1300,"low":2019,"close":244,"change":558,"percent_change":914,"volume":2264,"transactions":9,"vwap":244},"2025-04-25",945600,{"date":2266,"open":1307,"high":2267,"low":2106,"close":1989,"change":969,"percent_change":1940,"volume":2268,"transactions":9,"vwap":1989},"2025-04-24",45.53,1054300,{"date":2270,"open":1921,"high":1792,"low":2019,"close":1307,"change":549,"percent_change":1208,"volume":2271,"transactions":9,"vwap":1307},"2025-04-23",934800,{"date":2273,"open":1627,"high":183,"low":1627,"close":391,"change":689,"percent_change":2274,"volume":2275,"transactions":9,"vwap":391},"2025-04-22",2.65,750500,{"date":177,"open":2036,"high":2036,"low":2277,"close":1363,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1363},43.74,-1.02,-2.26,610000]