[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OVV":3,"homepage-market-summary":35,"stock-historical-OVV":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OVV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ovintiv Inc.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Ovintiv is an independent oil and gas producer focused on Canada's Montney and the US' Permian basins. Historically, it has been an acquisitive producer across numerous basins and plays but has divested and exited all but two. It remains an active buyer in the remaining footprint. The firm estimates that it has up to 20 and 15 years of inventory remaining in the Montney and Permian basins, respectively.","1,465","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9531,1.2,"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},61.44,61.95,62.37,60.91,61.48,-0.04,-0.07,2978070.02035,42451,61.3758,67.51,35.47,3795038.1836618367,81.1,6165,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},32.91,3687815,1346052384.099121,77.21,"2025-04-25",[188,189,199,210,221,232,243,254,265,275,286,295,306,317,327,338,349,359,370,380,391,401,411,421,431,440,449,460,471,481,492,501,510,520,530,540,551,561,571,582,592,602,612,623,634,644,654,662,672,682,691,700,711,721,730,738,749,759,768,775,784,792,801,809,817,825,832,840,848,857,866,875,882,890,899,908,915,924,932,939,948,956,964,973,981,988,997,1006,1014,1021,1028,1036,1045,1054,1062,1069,1077,1084,1091,1098,1105,1113,1118,1123,1131,1137,1146,1155,1163,1170,1175,1182,1190,1197,1205,1214,1221,1228,1235,1240,1249,1257,1264,1271,1277,1282,1288,1296,1303,1309,1315,1323,1329,1336,1342,1350,1357,1364,1370,1375,1380,1386,1393,1400,1407,1413,1420,1426,1433,1441,1448,1456,1464,1471,1480,1487,1495,1504,1512,1520,1528,1537,1544,1552,1560,1567,1574,1580,1589,1598,1607,1615,1623,1631,1638,1645,1654,1661,1669,1677,1684,1692,1700,1707,1713,1722,1730,1737,1744,1753,1762,1770,1777,1785,1792,1798,1804,1811,1819,1826,1833,1841,1849,1857,1864,1871,1878,1885,1892,1900,1906,1912,1919,1927,1935,1941,1948,1953,1960,1965,1971,1977,1985,1992,1997,2003,2008,2015,2020,2027,2033,2038,2044,2051,2058,2065,2071,2077,2085,2090,2096,2104,2111,2116,2124,2130,2135,2141,2149,2156,2161,2168,2173,2178,2184,2190,2194,2202,2210,2216,2222,2229,2236,2244,2252,2257,2264,2271,2277,2284,2288,2295,2299,2303,2310,2316,2324,2329,2335,2339,2345,2352,2359,2365,2370,2375,2384,2390,2397,2402,2406,2413,2417,2421,2426,2430,2434,2440,2448,2453,2459,2465,2471,2476,2483,2489,2492,2496,2499,2507,2513,2518,2525,2531,2536,2539,2546,2552,2558,2563,2570,2575,2579,2584,2589,2594,2599,2606,2612,2617,2623,2627,2631,2638,2641,2644,2650,2655,2661,2667,2674,2680,2687,2694,2702,2708,2714,2721,2727,2732,2738,2744,2748,2752,2758,2766,2773,2779,2785,2793,2801,2809,2815,2823,2830],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",60.48,61.89,60.135,0.53,0.87,2255310.959327,35727,61.5149,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",60.21,62.09,59.59,60.95,0.61,1.01,3086402.399446,43238,61.2057,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",59.5,60.54,59.19,60.34,0.36,0.6,2298093.876536,39651,60.1768,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",57.86,60.19,57.675,59.98,2.16,3.74,3070141.741032,51901,59.6854,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",58.99,59.265,57.46,57.82,-1.01,-1.72,4435504.033498,54649,58.2106,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",58.34,59.32,58.1536,58.83,-0.7,-1.18,2116872.602242,36431,58.8943,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",61.01,61.12,59.42,59.53,-0.6,-1,2719606.885784,46815,59.896,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",59.3,60.36,60.13,-0.38,-0.63,2830806.742946,44372,59.987,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",60.55,61.11,59.8,60.51,0.78,1.31,2701005.823847,41883,60.5002,{"date":287,"open":288,"high":289,"low":248,"close":290,"change":93,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",59.33,60.775,59.73,1.55,2815903.440892,45538,59.9329,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",59.05,59.95,58.59,58.82,-1.36,-2.26,3139929.752855,48715,59.2714,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",61.52,61.6101,60.09,60.18,-2.19,-3.51,2509952.635981,42131,60.3898,{"date":318,"open":319,"high":320,"low":321,"close":22,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",62.97,63.005,62.28,-0.62,-0.98,6288261.135504,32041,62.4295,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",62.13,63.36,62,62.99,0.22,0.35,3243069.56771,38505,62.94,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",65.71,66.25,62.12,62.77,-4.2,-6.27,3082588.182573,49054,63.157,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",65.5,67.405,66.97,1.61,2.46,2540550.237189,43202,66.8216,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",64.99,66.84,64.69,65.36,1.67,2.62,5874949.570895,75723,65.5799,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":111,"volume":377,"transactions":378,"vwap":379},"2026-09-11",63.76,64.05,62.785,63.69,-0.31,2774793.856252,41995,63.4602,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",65.7,65.77,63.29,64,-0.37,-0.57,4053812.6839,59658,64.1602,{"date":392,"open":393,"high":351,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",65.14,64.29,64.37,0.27,0.42,2674755.63001,43956,64.5969,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":57,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",65.39,65.67,63.04,64.1,-1.02,5469105.640928,66949,64.1415,{"date":412,"open":351,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",65.55,64.25,64.76,-1.15,-1.74,3589799.78825,46781,64.7925,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":261,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",66.75,67.17,65.83,65.91,-1.49,2354478.674945,35729,66.2203,{"date":432,"open":433,"high":30,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",65.92,66.91,0.33,0.5,2407546.093665,39653,66.8861,{"date":441,"open":442,"high":442,"low":413,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",66.65,66.58,0.93,1.42,2285884.127008,34528,66.3353,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",66.22,66.64,64.94,65.65,1.06,1.64,2571921.796371,35994,65.4981,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",65.45,65.62,63.92,64.59,-0.59,-0.91,2170653.648143,32401,64.4847,{"date":472,"open":473,"high":340,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",65.17,63.84,65.18,0.66,1.02,2915858.151339,41241,65.0473,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",63.46,65.15,63.15,64.52,0.12,0.19,2183482.030383,38588,64.5716,{"date":493,"open":486,"high":494,"low":406,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",65.48,64.4,-1.52,-2.31,2787908.482013,39304,64.7823,{"date":502,"open":503,"high":423,"low":504,"close":433,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",66.28,64.835,-0.9,-1.35,2943422.853676,41072,65.6681,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":487,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",66.95,67.44,66.14,66.82,0.18,3089635.955459,42598,66.9118,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",66.7,67.389,66.21,1.14,1.74,4358893.007567,50519,66.7753,{"date":531,"open":532,"high":533,"low":364,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",65.75,66.43,65.56,0.54,0.83,3512579.698178,49566,65.7771,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-18",65,65.425,63.89,65.02,1.17,1.83,4811248.210498,59758,64.9139,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":536,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",63.31,63.96,62.74,63.85,1.32,5251838.812653,48471,63.5244,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":525,"volume":568,"transactions":569,"vwap":570},"2026-08-14",63.03,63.57,62.625,63.02,0.71,3193310.044245,33005,63.1494,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",62.15,62.73,61.3,62.31,-0.89,-1.41,2903810.216863,38746,62.1473,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":167,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",63.11,63.755,62.79,63.2,-0.39,4423188.049687,49626,63.2895,{"date":593,"open":553,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",64.22,63.0108,63.45,-0.11,-0.17,3193866.108143,46991,63.5803,{"date":603,"open":604,"high":375,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",60.41,60.39,63.56,4.2,7.08,3491255.595296,49766,63.0608,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",59.16,60.3,58.84,59.36,-0.5,-0.84,2195054.802226,35486,59.5634,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-06",59.43,60,58.58,59.86,1.9,3.28,3477866.689391,51359,59.6267,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",60.89,57.835,57.96,-2.79,-4.59,3241980.402594,45999,58.6444,{"date":645,"open":191,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",61.2,59.5052,60.75,-1.13,-1.83,2655972.138643,39748,60.6989,{"date":655,"open":213,"high":656,"low":657,"close":656,"change":131,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",61.88,60.29,-0.93,2675438.887072,42691,61.53,{"date":663,"open":308,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-31",62.51,61.02,62.46,0.84,1.36,2391995.571084,41610,62.1065,{"date":673,"open":674,"high":675,"low":201,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",60.45,61.74,61.62,0.34,0.55,2814610.673864,39659,61.1408,{"date":683,"open":684,"high":684,"low":268,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",63,61.28,2.13,3.6,3127427.779738,50439,61.0442,{"date":692,"open":310,"high":693,"low":694,"close":695,"change":658,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",60.6299,58.62,59.15,-1.55,3412239.927624,51758,59.2347,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",62.14,63.08,60.06,60.08,-3.05,-4.83,3976792.266608,55319,61.0356,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":526,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",61.39,64.61,61.32,63.13,2.83,7462944.216438,92914,63.4419,{"date":722,"open":278,"high":723,"low":724,"close":713,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",62.52,60.85,0.88,1.45,5760034.726856,71067,61.4122,{"date":731,"open":732,"high":733,"low":732,"close":280,"change":525,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",60.01,60.84,1.92,2914421.282452,42274,60.4951,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",58.4,59.39,58.085,59.37,1.6,2.77,2924379.218665,37027,59.0478,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":150,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",57.39,58.68,56.99,57.77,-0.03,3852156.751787,46773,58.1115,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",57.48,57.98,56.72,57.79,1.34,2.37,4603500,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":567,"volume":774,"transactions":9,"vwap":772},"2026-07-16",56.099998,57.080002,56.45,0.4,3268000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-15",56.25,56.75,55.31,56.049999,-0.26,-0.46,2313800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":155,"volume":791,"transactions":9,"vwap":789},"2026-07-14",56.86,57.3,55.66,56.31,-0.2,2940600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",56.6,57.16,55.98,56.51,0.98,1.76,4341000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":195,"volume":808,"transactions":9,"vwap":806},"2026-07-10",55.39,55.56,54.53,55.53,0.48,1492200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":497,"volume":816,"transactions":9,"vwap":814},"2026-07-09",55.75,56.14,54.82,55.049999,-1.3,1906100,{"date":818,"open":770,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",57.02,55.63,56.35,1.38,2.51,2551300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":365,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-07",53.45,55.32,54.97,3.13,2438500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":677,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-06",52.78,53.41,52.48,53.3,0.64,2060400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":798,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-02",52.47,53.11,52.24,52.96,1.89,2206400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",52.5,53.19,51.86,51.98,-0.67,-1.27,2497100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",53.51,53.98,52.6,52.65,-0.55,-1.03,2855100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",52.92,53.55,52.89,53.2,0.01,0.02,2625000,{"date":876,"open":877,"high":878,"low":879,"close":851,"change":880,"percent_change":854,"volume":881,"transactions":9,"vwap":851},"2026-06-26",53.12,53.79,52.83,-0.36,4064300,{"date":883,"open":884,"high":885,"low":886,"close":869,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":869},"2026-06-25",52.26,53.66,52.07,0.79,1.5,2636700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",53.17,54,52.38,52.76,-2.11,-3.85,4543500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",53.59,55.37,53.58,54.87,0.25,0.46,3902100,{"date":909,"open":910,"high":911,"low":834,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",53.88,54.62,2.21,4.22,6167600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",52.85,53.18,52.02,52.41,-1.2,-2.24,7140600,{"date":925,"open":827,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",54.15,52.82,53.61,0.11,0.21,3695100,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":427,"volume":938,"transactions":9,"vwap":936},"2026-06-16",53.22,54.19,53.5,-0.81,2120800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-15",54.3,55.040001,53.91,54.31,-3.14,-5.47,3044700,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",55.54,57.76,57.45,0.92,1.63,2207900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":578,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-11",58.29,58.85,55.84,56.53,-2.43,3675700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",57.0099983,58.75,56.97,57.94,1.35,2.39,2467400,{"date":974,"open":975,"high":976,"low":803,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",57.38,57.54,56.59,-1.32,-2.28,2867100,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":686,"volume":987,"transactions":9,"vwap":985},"2026-06-08",56.98,58.33,57.91,1.21,1766900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",58.97,59.040001,56.66,56.7,-2.59,-4.37,2374200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",58.38,59.64,58.14,59.29,0.05,0.08,2529900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":17,"volume":1013,"transactions":9,"vwap":1011},"2026-06-03",58.94,59.91,58.46,59.24,0.7,2579100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":773,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-02",57.97,58.9,58.54,0.69,1973600,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1001,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1001},"2026-06-01",56.82,58.77,2.1,3.75,2893000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-05-29",55.22,56.040001,54.86,0.23,0.41,4079400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",56.47,56.5,55.45,55.81,0.17,0.31,3583700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",55.11,56.38,54.64,55.64,-0.83,-1.47,3703400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1038,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1038},"2026-05-26",58,58.57,56.37,-2.27,-3.86,3348000,{"date":1063,"open":1064,"high":695,"low":1065,"close":1066,"change":1067,"percent_change":43,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",58.26,58.16,58.74,-0.13,2306200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":57,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",60.69,60.71,58.2,58.87,-1.11,2647100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":259,"change":301,"percent_change":1082,"volume":1083,"transactions":9,"vwap":259},"2026-05-20",61.49,62.16,59.34,-2.23,4487500,{"date":1085,"open":1086,"high":1087,"low":1000,"close":636,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":636},"2026-05-19",60.67,61.21,0.86,1.43,3644900,{"date":1092,"open":1093,"high":1094,"low":214,"close":1095,"change":1096,"percent_change":1003,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",59.62,60.81,60.029999,0.03,4133200,{"date":1099,"open":1100,"high":1101,"low":248,"close":626,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":626},"2026-05-15",59,60.080002,1.7,2.92,3745500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":725,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",57.61,58.42,57.27,58.3,0.51,3003200,{"date":1114,"open":694,"high":752,"low":1115,"close":764,"change":106,"percent_change":1116,"volume":1117,"transactions":9,"vwap":764},"2026-05-13",56.79,-0.52,4628300,{"date":1119,"open":1009,"high":1009,"low":975,"close":1120,"change":261,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",58.09,-1.69,6993700,{"date":1124,"open":1074,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-11",59.25,57.9,59.09,1.26,2.18,5238100,{"date":1132,"open":1066,"high":1066,"low":1133,"close":1134,"change":111,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-08",57.2,57.83,-0.82,4801800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",58.49,58.98,56.71,58.31,-1.59,-2.65,6165900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",60.2,61.37,59.41,59.9,-3.18,-5.04,7110000,{"date":1156,"open":1157,"high":483,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",62.6,62.21,63.080002,0.15,0.24,3854600,{"date":1164,"open":646,"high":684,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-04",60.7,62.93,2.08,3.42,3697100,{"date":1171,"open":636,"high":1172,"low":1081,"close":724,"change":249,"percent_change":1173,"volume":1174,"transactions":9,"vwap":724},"2026-05-01",61.31,-1.14,2762400,{"date":1176,"open":1177,"high":1178,"low":626,"close":1179,"change":906,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",60.16,61.73,61.55,0.75,3786700,{"date":1183,"open":1002,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",61.19,58.95,61.09,2.63,4.5,3580200,{"date":1191,"open":1192,"high":1139,"low":1193,"close":1010,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1010},"2026-04-28",58.22,57.34,1.52,2.67,5321500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":986,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-27",56.48,57.31,56.27,56.94,2.17,3988100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",56.16,56.56,55.42,55.73,-0.85,-1.5,2562600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":887,"percent_change":445,"volume":1220,"transactions":9,"vwap":1219},"2026-04-23",56.23,56.81,55.69,56.58,2417100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":725,"percent_change":744,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",55.23,55.8,54.91,55.79,3218300,{"date":1229,"open":827,"high":1230,"low":1231,"close":1225,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1225},"2026-04-21",54.99,53.28,1.46,2.73,2291500,{"date":1236,"open":1237,"high":1238,"low":879,"close":827,"change":838,"percent_change":986,"volume":1239,"transactions":9,"vwap":827},"2026-04-20",53.49,53.81,2622100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",52.51,53.040001,51.029999,52.81,-2.91,-5.22,3814300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",55.07,56.26,55.72,0.68,1.24,2992600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":942,"change":1161,"percent_change":1262,"volume":1263,"transactions":9,"vwap":942},"2026-04-15",54.4,55.59,54.18,0.44,2090400,{"date":1265,"open":950,"high":1266,"low":1267,"close":1268,"change":696,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",55.78,54.42,54.8,-2.75,3526900,{"date":1272,"open":1273,"high":1274,"low":1210,"close":821,"change":1275,"percent_change":906,"volume":1276,"transactions":9,"vwap":821},"2026-04-13",57.029999,57.14,0.26,2850800,{"date":1278,"open":1279,"high":1202,"low":1279,"close":1280,"change":26,"percent_change":126,"volume":1281,"transactions":9,"vwap":1280},"2026-04-10",55.58,56.09,2855500,{"date":1283,"open":1284,"high":1285,"low":950,"close":1207,"change":322,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1207},"2026-04-09",57.12,57.89,-1.09,4387200,{"date":1289,"open":1290,"high":1109,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",56.57,55.41,56.78,-3.95,-6.5,5037000,{"date":1297,"open":1298,"high":575,"low":1299,"close":1300,"change":282,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-07",59.88,59.71,60.73,2.2,4499400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":258,"change":1161,"percent_change":1034,"volume":1308,"transactions":9,"vwap":258},"2026-04-06",59.27,59.46,58.8,2797600,{"date":1310,"open":258,"high":1311,"low":1110,"close":1312,"change":799,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-02",60.37,59.18,3.07,2754800,{"date":1316,"open":1317,"high":1024,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",57.87,56.64,57.42,-1.94,-3.27,3548200,{"date":1324,"open":1325,"high":1326,"low":764,"close":617,"change":70,"percent_change":1327,"volume":1328,"transactions":9,"vwap":617},"2026-03-31",60.76,61.54,-2.13,4952400,{"date":1330,"open":1331,"high":22,"low":615,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",61.68,60.65,-1.43,-2.3,4611400,{"date":1337,"open":1338,"high":1157,"low":646,"close":1339,"change":1340,"percent_change":765,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",61.79,62.080002,0.82,3912800,{"date":1343,"open":1344,"high":1345,"low":674,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-26",60.5,61.94,61.26,1.12,1.86,3127600,{"date":1351,"open":1120,"high":1352,"low":1353,"close":1354,"change":546,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",60.15,57.64,60.14,1.98,3652300,{"date":1358,"open":1134,"high":1359,"low":1360,"close":990,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":990},"2026-03-24",59.44,57.65,2.03,3.57,4013600,{"date":1365,"open":1366,"high":1367,"low":804,"close":1202,"change":755,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1202},"2026-03-23",55.74,57.71,-0.05,5136600,{"date":1371,"open":1372,"high":1056,"low":1141,"close":968,"change":1373,"percent_change":150,"volume":1374,"transactions":9,"vwap":968},"2026-03-20",57.44,-0.01,17590200,{"date":1376,"open":1048,"high":1360,"low":1377,"close":983,"change":1378,"percent_change":1102,"volume":1379,"transactions":9,"vwap":983},"2026-03-19",56.18,0.95,4172200,{"date":1381,"open":1382,"high":1048,"low":1223,"close":1383,"change":1384,"percent_change":455,"volume":1385,"transactions":9,"vwap":1383},"2026-03-18",55.85,56.029999,0.59,5020100,{"date":1387,"open":1388,"high":1377,"low":1389,"close":1390,"change":217,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-17",55.24,54.98,55.44,1.09,3532800,{"date":1394,"open":1395,"high":1218,"low":1396,"close":1397,"change":1398,"percent_change":577,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",54.83,54.17,54.84,-0.49,3451700,{"date":1401,"open":1267,"high":1402,"low":1403,"close":1404,"change":773,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",55.48,54.14,55.33,0.73,3767400,{"date":1408,"open":1409,"high":1382,"low":1410,"close":1411,"change":1067,"percent_change":162,"volume":1412,"transactions":9,"vwap":1411},"2026-03-12",55.15,54.81,54.93,4861800,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":227,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",52.91,55.14,55.060001,4.08,4930500,{"date":1421,"open":1422,"high":1423,"low":842,"close":1422,"change":1135,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-10",52.9,54.29,-1.53,6613500,{"date":1427,"open":1428,"high":1259,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",52.66,53.72,1.47,2.81,9720100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":270,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-06",53,53.31,51.83,52.25,-0.72,4820300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":93,"percent_change":799,"volume":1447,"transactions":9,"vwap":1446},"2026-03-05",52.16,53.15,52.040001,52.63,4384000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":26,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-04",51.07,51.85,50.44,51.72,-0.14,4222500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":386,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-03",52.8,53.21,50.9,51.79,-0.71,5004800,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1443,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1443},"2026-03-02",52.39,50.7,1.57,3.1,6153300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",49.99,50.76,49.07,50.59,1.15,2.33,3863200,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":929,"percent_change":333,"volume":1486,"transactions":9,"vwap":1485},"2026-02-26",48.49,50.19,47.95,49.44,5880900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":496,"volume":1494,"transactions":9,"vwap":1492},"2026-02-25",50.2,50.51,48.61,49.33,-0.76,4889700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",51.35,51.6,49.35,50.09,-0.74,-1.46,9320200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":905,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",50.55,50.87,50.040001,50.83,0.49,5431500,{"date":1513,"open":1514,"high":1460,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-20",50.63,49.68,50.58,-0.09,-0.18,3877300,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-19",49.49,51.23,50.67,1.59,3.24,6992900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-18",48.0099983,49.23,47.16,49.080002,3,6.51,7835200,{"date":1538,"open":1532,"high":1539,"low":1540,"close":1541,"change":1211,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-17",47.5,45.080002,46.080002,-1.81,4579800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",45.75,47.31,46.93,0.96,2.09,4235200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":650,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-12",47.36,47.85,44.66,45.97,-3.83,6781200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":546,"percent_change":823,"volume":1566,"transactions":9,"vwap":1565},"2026-02-11",47.54,48.17,46.94,47.8,3804000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":270,"percent_change":937,"volume":1573,"transactions":9,"vwap":1572},"2026-02-10",47.040001,47.17,46.45,46.63,3228500,{"date":1575,"open":1576,"high":1547,"low":1577,"close":1578,"change":807,"percent_change":116,"volume":1579,"transactions":9,"vwap":1578},"2026-02-09",46.27,46.07,47.0099983,5088700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",45.17,46.73,44.99,46.53,1.65,3.68,3994800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-05",45.48,45.71,44.07,44.88,-1.23,-2.67,4847400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",44.4,46.24,43.91,46.11,2,4.53,6738800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":954,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-03",43.12,44.49,42.65,44.11,3.84,14168100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":979,"volume":1622,"transactions":9,"vwap":1620},"2026-02-02",41.7,42.86,41.65,42.48,-0.99,6310900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",43.36,44.44,42.55,43.47,0,4544400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1628,"change":567,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1628},"2026-01-29",43.73,44.42,43.16,1.66,6178700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1373,"percent_change":150,"volume":1644,"transactions":9,"vwap":1643},"2026-01-28",43.11,43.41,42.37,42.76,3746400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-27",41.63,42.85,41.55,42.77,1.41,3.41,4237500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":677,"percent_change":536,"volume":1660,"transactions":9,"vwap":1659},"2026-01-26",41.27,41.41,40.040001,41.36,4836300,{"date":1662,"open":1619,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-23",42,40.78,41.02,0.3,0.74,4401100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":790,"volume":1676,"transactions":9,"vwap":1674},"2026-01-22",40.58,41.11,40.43,40.72,-0.08,3741000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1255,"percent_change":830,"volume":1683,"transactions":9,"vwap":1682},"2026-01-21",40.44,41.71,39.97,40.8,4497000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1067,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-20",40,40.51,39.32,39.56,-0.33,2928500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":781,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-16",40.15,40.29,39.5,39.69,-0.65,2496100,{"date":1701,"open":1702,"high":1671,"low":1703,"close":1704,"change":1705,"percent_change":407,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",39.75,39.029999,39.95,-0.41,4147900,{"date":1708,"open":1709,"high":1710,"low":1702,"close":1711,"change":667,"percent_change":686,"volume":1712,"transactions":9,"vwap":1711},"2026-01-14",39.81,41.18,40.36,4582400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-13",39.46,40.53,39.35,39.52,0.56,1.44,4298600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1180,"volume":1729,"transactions":9,"vwap":1727},"2026-01-12",39.049999,39.37,38.59,38.96,0.29,2991500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1373,"percent_change":755,"volume":1736,"transactions":9,"vwap":1735},"2026-01-09",39,39.099998,38.29,38.67,2666900,{"date":1738,"open":1739,"high":1697,"low":1740,"close":1741,"change":1102,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-08",37.5,37.26,38.68,4.6,5760300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-07",37.84,37.85,36.81,36.98,-0.75,-1.99,3571700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-06",38.8,39.02,37.6,37.73,-1.06,-2.73,5320600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":344,"volume":1769,"transactions":9,"vwap":1767},"2026-01-05",40.81,40.87,38.080002,38.79,-1.7,5264400,{"date":1771,"open":1733,"high":1772,"low":1755,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-02",40.65,40.49,1.3,3.32,3157300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":386,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-31",39.53,39.67,38.97,39.19,-0.94,1966900,{"date":1786,"open":1724,"high":1787,"low":1788,"close":1689,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1689},"2025-12-30",39.74,39.040001,0.77,1.99,2482800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1767,"change":1340,"percent_change":227,"volume":1797,"transactions":9,"vwap":1767},"2025-12-29",38.42,38.81,38.21,2723000,{"date":1799,"open":1800,"high":1734,"low":1801,"close":1802,"change":1675,"percent_change":50,"volume":1803,"transactions":9,"vwap":1802},"2025-12-26",37.92,37.66,37.97,1421600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1096,"percent_change":1004,"volume":1810,"transactions":9,"vwap":1809},"2025-12-24",38.029999,38.31,37.64,38.049999,1277000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":677,"volume":1818,"transactions":9,"vwap":1816},"2025-12-23",38.040001,38.37,37.83,38.02,0.13,3424200,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":436,"percent_change":765,"volume":1825,"transactions":9,"vwap":1824},"2025-12-22",38.41,38.93,37.8,37.89,2471900,{"date":1827,"open":1828,"high":1800,"low":1829,"close":1830,"change":1831,"percent_change":1180,"volume":1832,"transactions":9,"vwap":1830},"2025-12-19",37.18,37.17,37.39,0.28,4844600,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-18",38.77,37.049999,37.11,-1.71,-4.4,3272900,{"date":1842,"open":1739,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-17",38.86,37.46,38.82,1.54,4.13,4132000,{"date":1850,"open":1741,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-16",38.73,37.14,37.28,-1.96,-4.99,4730700,{"date":1858,"open":1694,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1760,"volume":1863,"transactions":9,"vwap":1861},"2025-12-15",40.19,38.62,39.24,-1.1,3669200,{"date":1865,"open":1866,"high":1672,"low":1867,"close":1868,"change":1869,"percent_change":386,"volume":1870,"transactions":9,"vwap":1868},"2025-12-12",41.029999,40.3,40.34,-0.15,2819400,{"date":1872,"open":1873,"high":1874,"low":1867,"close":1773,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1773},"2025-12-11",41.22,41.37,-1.17,-2.81,2273600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1033,"percent_change":1719,"volume":1884,"transactions":9,"vwap":1883},"2025-12-10",41.52,41.81,40.79,41.66,2993900,{"date":1886,"open":1881,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":261,"volume":1891,"transactions":9,"vwap":1889},"2025-12-09",42.2,41.13,41.43,-0.42,2771600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":407,"volume":1899,"transactions":9,"vwap":1897},"2025-12-08",41.83,42.71,41.58,41.85,-0.43,2461200,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1629,"percent_change":1629,"volume":1905,"transactions":9,"vwap":1904},"2025-12-05",42.21,43.3,42.28,2944600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1904,"change":25,"percent_change":1517,"volume":1911,"transactions":9,"vwap":1904},"2025-12-04",42.22,42.75,42.11,3118900,{"date":1913,"open":151,"high":1914,"low":1915,"close":1916,"change":1468,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-03",42.4,40.89,42.32,3.85,3052400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1051,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-02",41.38,41.45,40.71,40.75,-2,2930800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1896,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1896},"2025-12-01",40.99,42.060001,40.68,0.62,1.51,3863400,{"date":1936,"open":1937,"high":1888,"low":1938,"close":1939,"change":1111,"percent_change":1128,"volume":1940,"transactions":9,"vwap":1939},"2025-11-28",40.41,40.27,40.96,1143200,{"date":1942,"open":1943,"high":1944,"low":1788,"close":1945,"change":445,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-26",39.28,40.83,40.45,3.64,3335300,{"date":1949,"open":1782,"high":1950,"low":1860,"close":1703,"change":863,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1703},"2025-11-25",39.45,-1.39,2404400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":205,"percent_change":1468,"volume":1959,"transactions":9,"vwap":1958},"2025-11-24",38.89,39.71,38.3,39.58,2603800,{"date":1961,"open":1860,"high":1962,"low":1963,"close":1781,"change":1034,"percent_change":455,"volume":1964,"transactions":9,"vwap":1781},"2025-11-21",39.27,37.87,3048100,{"date":1966,"open":1718,"high":1967,"low":1968,"close":1969,"change":466,"percent_change":141,"volume":1970,"transactions":9,"vwap":1969},"2025-11-20",40.69,38.54,38.56,4204800,{"date":1972,"open":1973,"high":1861,"low":1974,"close":1975,"change":76,"percent_change":516,"volume":1976,"transactions":9,"vwap":1975},"2025-11-19",37.96,37.68,39.15,2808500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":725,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-18",37.88,39.39,37.76,39.080002,2.3,4079500,{"date":1986,"open":1756,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":962,"volume":1991,"transactions":9,"vwap":1989},"2025-11-17",39.11,38.0099983,38.2,-0.95,2761600,{"date":1993,"open":1795,"high":1994,"low":1995,"close":1975,"change":677,"percent_change":725,"volume":1996,"transactions":9,"vwap":1975},"2025-11-14",39.3,38.18,4188800,{"date":1998,"open":1999,"high":1725,"low":2000,"close":1795,"change":2001,"percent_change":1194,"volume":2002,"transactions":9,"vwap":1795},"2025-11-13",38.12,38.099998,0.58,3938300,{"date":2004,"open":1703,"high":1950,"low":1989,"close":2005,"change":921,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-12",38.23,-3.04,3732500,{"date":2009,"open":1782,"high":2010,"low":2011,"close":2012,"change":2001,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-11",39.79,39.0099983,39.43,1.49,3787200,{"date":2016,"open":2017,"high":1975,"low":1796,"close":2018,"change":1373,"percent_change":755,"volume":2019,"transactions":9,"vwap":2018},"2025-11-10",39.07,38.85,3947200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1843,"change":1774,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1843},"2025-11-07",37.58,38.94,37.38,3.46,6216900,{"date":2028,"open":2029,"high":1806,"low":2030,"close":2031,"change":953,"percent_change":823,"volume":2032,"transactions":9,"vwap":2031},"2025-11-06",37.060001,36.87,37.56,5229400,{"date":2034,"open":2035,"high":2023,"low":31,"close":2036,"change":1698,"percent_change":417,"volume":2037,"transactions":9,"vwap":2036},"2025-11-05",36.040001,36.64,12787100,{"date":2039,"open":2040,"high":2024,"low":2041,"close":2042,"change":167,"percent_change":854,"volume":2043,"transactions":9,"vwap":2042},"2025-11-04",36.62,36.36,37.29,3235000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1096,"percent_change":1004,"volume":2050,"transactions":9,"vwap":2049},"2025-11-03",37.36,37.77,36.78,37.54,3015000,{"date":2052,"open":1852,"high":2053,"low":2054,"close":2055,"change":1932,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-31",37.65,36.77,37.51,1.68,2336600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1373,"percent_change":755,"volume":2064,"transactions":9,"vwap":2063},"2025-10-30",36.71,37.42,36.61,36.89,2008900,{"date":2066,"open":2067,"high":2046,"low":2068,"close":2069,"change":1728,"percent_change":887,"volume":2070,"transactions":9,"vwap":2069},"2025-10-29",36.6,36.49,36.9,1949900,{"date":2072,"open":2073,"high":1852,"low":2074,"close":2062,"change":1501,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2062},"2025-10-28",37.099998,36.45,-1.98,1533600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1690,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-27",38.07,38.17,37.31,37.35,-0.88,2309900,{"date":2086,"open":1806,"high":2087,"low":2088,"close":1974,"change":106,"percent_change":86,"volume":2089,"transactions":9,"vwap":1974},"2025-10-24",38.72,37.67,3366400,{"date":2091,"open":2053,"high":2092,"low":2082,"close":2093,"change":445,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-23",38.28,37.98,3.88,3543900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1034,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-22",36.47,37.07,36.09,36.56,1.13,2998600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":126,"percent_change":1690,"volume":2110,"transactions":9,"vwap":2109},"2025-10-21",36.27,36.51,35.84,36.15,1878900,{"date":2112,"open":2113,"high":2101,"low":2114,"close":2106,"change":1666,"percent_change":536,"volume":2115,"transactions":9,"vwap":2106},"2025-10-20",36.12,35.78,2837300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":70,"volume":2123,"transactions":9,"vwap":2121},"2025-10-17",36.55,36.75,35.8,35.97,-0.47,4288100,{"date":2125,"open":2126,"high":2127,"low":2100,"close":2128,"change":1211,"percent_change":979,"volume":2129,"transactions":9,"vwap":2128},"2025-10-16",37.47,37.55,36.44,3675100,{"date":2131,"open":2132,"high":1815,"low":2133,"close":2042,"change":807,"percent_change":1774,"volume":2134,"transactions":9,"vwap":2042},"2025-10-15",37.57,36.99,4315500,{"date":2136,"open":2137,"high":2055,"low":2138,"close":1748,"change":250,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1748},"2025-10-14",36.7,36.65,-3.11,3819700,{"date":2142,"open":2031,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-13",38,37.029999,37.99,1.07,2.9,2069400,{"date":2150,"open":2151,"high":2152,"low":2063,"close":2153,"change":1082,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-10",38.66,38.9,36.92,-5.7,3488500,{"date":2157,"open":2158,"high":1664,"low":2011,"close":1975,"change":2159,"percent_change":1334,"volume":2160,"transactions":9,"vwap":1975},"2025-10-09",40.17,-0.92,2099500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":773,"percent_change":206,"volume":2167,"transactions":9,"vwap":2166},"2025-10-08",39.94,40.09,39.060001,40.07,3123400,{"date":2169,"open":2170,"high":1658,"low":2152,"close":1780,"change":2171,"percent_change":261,"volume":2172,"transactions":9,"vwap":1780},"2025-10-07",39.85,-0.4,2683900,{"date":2174,"open":2175,"high":1931,"low":2176,"close":2166,"change":1368,"percent_change":126,"volume":2177,"transactions":9,"vwap":2166},"2025-10-06",40.5,39.83,1926000,{"date":2179,"open":1779,"high":2180,"low":2181,"close":2182,"change":1719,"percent_change":445,"volume":2183,"transactions":9,"vwap":2182},"2025-10-03",40.26,39.51,40.12,2616100,{"date":2185,"open":1938,"high":2186,"low":1962,"close":1689,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1689},"2025-10-02",40.67,-0.97,-2.39,2905600,{"date":2191,"open":2010,"high":2186,"low":2010,"close":1716,"change":1160,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1716},"2025-10-01",0.37,2569100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":781,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-30",40.62,40.97,39.55,40.38,-0.64,4033100,{"date":2203,"open":2204,"high":1618,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-09-29",42.61,40.52,40.64,-2.53,-5.86,3650100,{"date":2211,"open":1643,"high":2212,"low":1909,"close":2213,"change":906,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-26",44.12,43.17,1.08,2690700,{"date":2217,"open":1620,"high":2218,"low":2219,"close":1895,"change":1675,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1895},"2025-09-25",42.87,42.25,-0.19,1948400,{"date":2223,"open":2224,"high":2225,"low":1887,"close":2226,"change":1378,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-24",42.45,43.35,42.79,2.27,3032100,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":678,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-23",41.56,43.21,41.84,1.33,3691400,{"date":2237,"open":2238,"high":2231,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-22",41.049999,40.42,41.29,0.04,0.1,2571100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1750,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-19",41.89,41.93,40.88,41.25,-1.79,5147300,{"date":2253,"open":2219,"high":2254,"low":2255,"close":1663,"change":2241,"percent_change":2242,"volume":2256,"transactions":9,"vwap":1663},"2025-09-18",42.31,41.33,2569000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":588,"percent_change":2159,"volume":2263,"transactions":9,"vwap":2262},"2025-09-17",42.080002,42.58,41.48,41.96,3151500,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2056,"percent_change":1847,"volume":2270,"transactions":9,"vwap":2269},"2025-09-16",41.2,42.44,41.040001,42.35,3230000,{"date":2272,"open":2273,"high":2273,"low":1945,"close":2186,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2186},"2025-09-15",41.87,-1.19,-2.84,2762200,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":921,"volume":2283,"transactions":9,"vwap":2281},"2025-09-12",42.26,42.98,41.86,-0.51,2138900,{"date":2285,"open":2254,"high":2286,"low":1649,"close":1642,"change":618,"percent_change":1875,"volume":2287,"transactions":9,"vwap":1642},"2025-09-11",42.64,3258700,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2218,"change":445,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2218},"2025-09-10",41.59,42.89,41.54,3.43,2739700,{"date":2296,"open":1659,"high":2269,"low":1659,"close":1922,"change":773,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1922},"2025-09-09",0.97,2396200,{"date":2300,"open":2233,"high":2233,"low":1937,"close":2238,"change":25,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2238},"2025-09-08",-0.1,5239500,{"date":2304,"open":2281,"high":2305,"low":2306,"close":2307,"change":141,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-05",42.49,40.92,41.09,-3.54,3572500,{"date":2311,"open":2312,"high":2286,"low":1915,"close":2313,"change":1774,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-04",41.12,42.6,3.15,4129800,{"date":2317,"open":2318,"high":2319,"low":2238,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-03",42.12,42.8,41.3,-1.45,-3.39,2948100,{"date":2325,"open":2247,"high":2319,"low":2326,"close":1909,"change":2327,"percent_change":888,"volume":2328,"transactions":9,"vwap":1909},"2025-09-02",41.46,0.63,2575700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2318,"change":1160,"percent_change":216,"volume":2334,"transactions":9,"vwap":2318},"2025-08-29",41.97,42.47,41.9,2540300,{"date":2336,"open":1617,"high":2318,"low":2337,"close":2331,"change":436,"percent_change":986,"volume":2338,"transactions":9,"vwap":2331},"2025-08-28",41.23,2486100,{"date":2340,"open":1967,"high":2246,"low":2341,"close":2342,"change":1719,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-27",40.6,41.47,1.37,2260000,{"date":2346,"open":2347,"high":2238,"low":2348,"close":2349,"change":1690,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-26",40.93,40.4,40.91,-0.8,2122900,{"date":2353,"open":2354,"high":2320,"low":2355,"close":2356,"change":1043,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-08-25",40.84,40.48,41.24,0.76,2445600,{"date":2360,"open":2361,"high":2197,"low":2361,"close":2347,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2347},"2025-08-22",39.34,1.69,4.31,3310100,{"date":2366,"open":2367,"high":2368,"low":1741,"close":1861,"change":333,"percent_change":1719,"volume":2369,"transactions":9,"vwap":1861},"2025-08-21",38.99,39.6,2738600,{"date":2371,"open":1735,"high":2372,"low":1806,"close":1756,"change":1510,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1756},"2025-08-20",39.12,1.27,2455400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-19",38.7,39.38,38.33,38.53,-0.61,-1.56,2595600,{"date":2385,"open":2386,"high":1782,"low":2387,"close":2388,"change":781,"percent_change":57,"volume":2389,"transactions":9,"vwap":2388},"2025-08-18",38.91,38.46,39.14,2612900,{"date":2391,"open":2392,"high":2393,"low":1962,"close":2394,"change":2395,"percent_change":1862,"volume":2396,"transactions":9,"vwap":2394},"2025-08-15",39.8,40.049999,39.4,-0.44,4341300,{"date":2398,"open":1779,"high":2399,"low":2377,"close":2400,"change":677,"percent_change":1088,"volume":2401,"transactions":9,"vwap":2400},"2025-08-14",39.88,39.84,1964200,{"date":2403,"open":1950,"high":1658,"low":2404,"close":1696,"change":1454,"percent_change":155,"volume":2405,"transactions":9,"vwap":1696},"2025-08-13",38.98,5156400,{"date":2407,"open":1688,"high":2408,"low":2409,"close":2410,"change":567,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-12",39.9,38.95,39.64,1.82,2064100,{"date":2414,"open":2415,"high":2199,"low":1851,"close":1822,"change":2187,"percent_change":962,"volume":2416,"transactions":9,"vwap":1822},"2025-08-11",39.91,2856600,{"date":2418,"open":2388,"high":1658,"low":1835,"close":2408,"change":179,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2408},"2025-08-08",2.57,3235100,{"date":2422,"open":2158,"high":2423,"low":1843,"close":2152,"change":2200,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2152},"2025-08-07",40.59,-1.62,2771100,{"date":2427,"open":146,"high":2356,"low":1717,"close":2428,"change":131,"percent_change":2321,"volume":2429,"transactions":9,"vwap":2428},"2025-08-06",39.54,3138400,{"date":2431,"open":1696,"high":2158,"low":1982,"close":2182,"change":2357,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2182},"2025-08-05",1.93,3373800,{"date":2435,"open":2436,"high":2170,"low":1727,"close":2437,"change":2438,"percent_change":1869,"volume":2439,"transactions":9,"vwap":2437},"2025-08-04",39.2,39.36,-0.06,1923100,{"date":2441,"open":2349,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-01",40.98,39.17,39.42,-1.76,-4.27,3191500,{"date":2449,"open":2326,"high":2450,"low":1915,"close":1710,"change":1286,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1710},"2025-07-31",42.099998,-2.58,3025200,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":271,"percent_change":1052,"volume":2458,"transactions":9,"vwap":2457},"2025-07-30",42.63,41.69,42.27,3714300,{"date":2460,"open":2461,"high":2462,"low":1914,"close":2463,"change":1373,"percent_change":150,"volume":2464,"transactions":9,"vwap":2463},"2025-07-29",42.84,43.28,42.9,3644600,{"date":2466,"open":2450,"high":2467,"low":2333,"close":2468,"change":2469,"percent_change":1362,"volume":2470,"transactions":9,"vwap":2468},"2025-07-28",43,42.91,1.48,4615500,{"date":2472,"open":2473,"high":2474,"low":2423,"close":1889,"change":1720,"percent_change":687,"volume":2475,"transactions":9,"vwap":1889},"2025-07-25",40.82,42.0099983,5744000,{"date":2477,"open":2478,"high":2479,"low":2017,"close":2480,"change":2481,"percent_change":557,"volume":2482,"transactions":9,"vwap":2480},"2025-07-24",39.41,40.099998,39.99,0.52,6024400,{"date":2484,"open":2485,"high":2486,"low":2087,"close":2487,"change":333,"percent_change":1719,"volume":2488,"transactions":9,"vwap":2487},"2025-07-23",39.25,39.59,39.47,3569400,{"date":2490,"open":2011,"high":1718,"low":2023,"close":2485,"change":677,"percent_change":195,"volume":2491,"transactions":9,"vwap":2485},"2025-07-22",2634400,{"date":2493,"open":1681,"high":2480,"low":1795,"close":2386,"change":1173,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2386},"2025-07-21",-2.85,3454800,{"date":2497,"open":2355,"high":1764,"low":2176,"close":2393,"change":1096,"percent_change":76,"volume":2498,"transactions":9,"vwap":2393},"2025-07-18",2812300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1012,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-17",39.21,40.080002,39.09,40.02,1.78,3349300,{"date":2508,"open":1716,"high":2423,"low":2509,"close":1688,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":1688},"2025-07-16",39.18,-1.16,-2.87,2942800,{"date":2514,"open":1647,"high":1897,"low":2515,"close":2355,"change":649,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2355},"2025-07-15",40.47,-2.72,2576400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1690,"percent_change":86,"volume":2524,"transactions":9,"vwap":2523},"2025-07-14",41.64,41.72,40.94,41.61,2559700,{"date":2526,"open":2197,"high":2527,"low":2528,"close":2529,"change":116,"percent_change":2530,"volume":1818,"transactions":9,"vwap":2529},"2025-07-11",42.09,40.7,41.94,2.52,{"date":2532,"open":2182,"high":2533,"low":2534,"close":2349,"change":1034,"percent_change":206,"volume":2535,"transactions":9,"vwap":2349},"2025-07-10",40.95,39.68,2620800,{"date":2537,"open":1682,"high":2307,"low":1673,"close":2175,"change":322,"percent_change":141,"volume":2538,"transactions":9,"vwap":2175},"2025-07-09",2601600,{"date":2540,"open":1980,"high":2541,"low":2542,"close":2312,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2312},"2025-07-08",41.62,39.23,1.84,4.68,3079700,{"date":2547,"open":2548,"high":2549,"low":1835,"close":1943,"change":2200,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1943},"2025-07-07",39.78,40.23,-1.6,2285600,{"date":2553,"open":2554,"high":2555,"low":2392,"close":2556,"change":1454,"percent_change":155,"volume":2557,"transactions":9,"vwap":2556},"2025-07-03",39.98,40.35,39.92,1910700,{"date":2559,"open":2410,"high":1694,"low":2165,"close":2560,"change":1180,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-02",40.060001,1.91,2834700,{"date":2564,"open":2565,"high":2566,"low":1816,"close":2567,"change":1128,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-01",38.6,39.96,39.31,3.31,3855600,{"date":2571,"open":2572,"high":2573,"low":1988,"close":1809,"change":880,"percent_change":1783,"volume":2574,"transactions":9,"vwap":1809},"2025-06-30",38.26,38.51,3186100,{"date":2576,"open":1741,"high":2577,"low":2079,"close":1821,"change":121,"percent_change":1051,"volume":2578,"transactions":9,"vwap":1821},"2025-06-27",38.76,4526500,{"date":2580,"open":2581,"high":2404,"low":2582,"close":1851,"change":1405,"percent_change":734,"volume":2583,"transactions":9,"vwap":1851},"2025-06-26",38.22,38.16,2331200,{"date":2585,"open":2586,"high":2586,"low":1824,"close":2143,"change":854,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2143},"2025-06-25",38.55,-1.73,2888600,{"date":2590,"open":2591,"high":2592,"low":1816,"close":1735,"change":162,"percent_change":322,"volume":2593,"transactions":9,"vwap":1735},"2025-06-24",38.38,39.22,5450200,{"date":2595,"open":2596,"high":1663,"low":1755,"close":2386,"change":994,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2386},"2025-06-23",41.68,-6.24,5602500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1831,"percent_change":1254,"volume":2605,"transactions":9,"vwap":2604},"2025-06-20",41.26,41.77,41.080002,41.5,3028100,{"date":2607,"open":2456,"high":2457,"low":2608,"close":1873,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1873},"2025-06-18",41.14,-0.45,-1.08,3478900,{"date":2613,"open":2246,"high":2457,"low":2601,"close":2614,"change":396,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-17",41.67,0.65,3030700,{"date":2618,"open":2619,"high":2450,"low":2354,"close":2620,"change":2122,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-16",41.07,41.4,-1.12,3061500,{"date":2624,"open":1619,"high":2450,"low":2625,"close":2273,"change":765,"percent_change":2568,"volume":2626,"transactions":9,"vwap":2273},"2025-06-13",40.77,4425500,{"date":2628,"open":2393,"high":2341,"low":2629,"close":1716,"change":1517,"percent_change":43,"volume":2630,"transactions":9,"vwap":1716},"2025-06-12",39.7,3155000,{"date":2632,"open":2633,"high":2634,"low":2592,"close":2196,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2196},"2025-06-11",39.76,41.060001,1.25,3.18,6040900,{"date":2639,"open":2444,"high":2239,"low":1962,"close":1725,"change":1719,"percent_change":1720,"volume":2640,"transactions":9,"vwap":1725},"2025-06-10",4624800,{"date":2642,"open":1968,"high":2443,"low":2581,"close":1795,"change":2327,"percent_change":1586,"volume":2643,"transactions":9,"vwap":1795},"2025-06-09",2569300,{"date":2645,"open":2646,"high":1794,"low":2647,"close":1995,"change":1347,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1995},"2025-06-06",37.75,37.37,3.02,2781300,{"date":2651,"open":2053,"high":1758,"low":2133,"close":2029,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2029},"2025-06-05",-0.29,-0.78,3068500,{"date":2656,"open":1973,"high":2657,"low":2658,"close":2082,"change":260,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2082},"2025-06-04",38.63,37.2,-1.58,3191800,{"date":2662,"open":2036,"high":2663,"low":2664,"close":2665,"change":2343,"percent_change":1026,"volume":2666,"transactions":9,"vwap":2665},"2025-06-03",38.35,36.13,37.95,3684800,{"date":2668,"open":2669,"high":2082,"low":2670,"close":2671,"change":2357,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-02",36.86,36.16,36.58,2.12,3919400,{"date":2675,"open":2100,"high":2676,"low":2677,"close":2678,"change":1462,"percent_change":1320,"volume":2679,"transactions":9,"vwap":2678},"2025-05-30",36.54,35.52,35.82,24051000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2242,"percent_change":396,"volume":2686,"transactions":9,"vwap":2685},"2025-05-29",36.66,36.88,36.11,36.53,3258500,{"date":2688,"open":2689,"high":2658,"low":2690,"close":2691,"change":2301,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-28",36.96,36.32,36.43,-0.27,3795200,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2685,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2685},"2025-05-27",36.14,36.59,35.39,0.67,1.87,3363100,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":488,"percent_change":194,"volume":2707,"transactions":9,"vwap":2706},"2025-05-23",34.99,35.95,35.86,3202800,{"date":2709,"open":2677,"high":2710,"low":2711,"close":2712,"change":167,"percent_change":249,"volume":2713,"transactions":9,"vwap":2712},"2025-05-22",36.029999,34.88,35.67,3056800,{"date":2715,"open":2716,"high":2153,"low":2717,"close":2718,"change":407,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-21",36.76,35.88,35.92,-2.76,2911300,{"date":2722,"open":2723,"high":2724,"low":2036,"close":2725,"change":1067,"percent_change":155,"volume":2726,"transactions":9,"vwap":2725},"2025-05-20",37.15,37.4,36.94,2857500,{"date":2728,"open":2729,"high":1740,"low":2730,"close":2099,"change":781,"percent_change":249,"volume":2731,"transactions":9,"vwap":2099},"2025-05-19",36.79,36.42,2631400,{"date":2733,"open":2734,"high":2735,"low":2060,"close":2736,"change":106,"percent_change":2350,"volume":2737,"transactions":9,"vwap":2736},"2025-05-16",37.78,37.91,37.33,4872000,{"date":2739,"open":1815,"high":2740,"low":2073,"close":2741,"change":506,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-05-15",38.15,37.63,-3.46,3552900,{"date":2745,"open":2746,"high":2394,"low":2746,"close":2404,"change":880,"percent_change":2159,"volume":2747,"transactions":9,"vwap":2404},"2025-05-14",38.71,3301500,{"date":2749,"open":1794,"high":1780,"low":1766,"close":2361,"change":1255,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2361},"2025-05-13",3.25,4114100,{"date":2753,"open":2754,"high":2165,"low":2754,"close":2000,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2000},"2025-05-12",37.81,1.96,5.42,3082100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2696,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2696},"2025-05-09",36.19,36.39,35.59,0.81,2.29,3344100,{"date":2767,"open":2768,"high":2114,"low":2769,"close":2770,"change":1430,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-08",34.48,34.32,35.33,4.34,3251800,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":86,"percent_change":979,"volume":2778,"transactions":9,"vwap":2777},"2025-05-07",35.099998,33.26,33.86,6422700,{"date":2780,"open":2711,"high":2781,"low":2782,"close":2783,"change":1033,"percent_change":2699,"volume":2784,"transactions":9,"vwap":2783},"2025-05-06",35.76,34.45,34.65,5659000,{"date":2786,"open":2787,"high":2704,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-05",34.57,34.2,34.42,-1.07,-3.01,2563900,{"date":2794,"open":2704,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-05-02",35.54,34.12,35.49,1.11,3.23,4070700,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-01",33.43,34.87,34.38,0.8,2.38,2763800,{"date":2810,"open":2811,"high":2812,"low":182,"close":2813,"change":323,"percent_change":2275,"volume":2814,"transactions":9,"vwap":2813},"2025-04-30",33.9,34.07,33.58,2998800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2395,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-04-29",34.14,34.91,33.93,34.56,-1.26,2438200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":435,"percent_change":1378,"volume":2829,"transactions":9,"vwap":2828},"2025-04-28",34.68,35.24,34.64,35,2520800,{"date":186,"open":2831,"high":2832,"low":2777,"close":2833,"change":1254,"percent_change":1604,"volume":2834,"transactions":9,"vwap":2833},33.99,35.040001,34.67,2328400]