[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NBR":3,"homepage-market-summary":30,"stock-historical-NBR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NBR","2026-10-06",{"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},"Nabors Industries Ltd.","NYSE",null,"DRILLING OIL & GAS WELLS","Nabors Industries Ltd owns and operates land-based drilling rig fleets and is a provider of offshore platform rigs in the United States and international markets. It also provides performance tools, directional drilling services, tubular running services, and technologies. The company has four reportable segments: U.S. Drilling, International Drilling, Drilling Solutions, and Rig Technologies. The key revenue of the company is generated from International Drilling.","13,900","Hamilton, Hm08, D0",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},81.22,83.16,83.79,80.93,-1.94,-2.33,171273.830948,5500,82.0105,112.9,36.66,328032.83346125495,58.4,9168,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},23.27,384055,140180141.198775,174.76,"2025-04-24",[184,185,195,206,217,228,239,249,260,271,281,290,301,311,322,333,343,352,361,370,381,391,400,411,422,433,444,454,465,476,487,498,509,518,529,539,550,561,571,582,592,603,614,624,634,644,655,665,675,686,697,707,718,728,738,748,757,766,774,782,790,797,806,814,822,831,840,847,855,864,872,878,887,896,903,909,917,926,935,943,950,959,968,975,983,991,999,1007,1014,1021,1029,1038,1047,1056,1065,1074,1083,1091,1098,1107,1116,1123,1131,1139,1148,1156,1165,1173,1180,1189,1197,1205,1213,1220,1228,1237,1245,1253,1262,1271,1279,1285,1293,1300,1307,1314,1321,1329,1336,1344,1352,1359,1368,1376,1383,1389,1396,1403,1411,1416,1422,1430,1439,1447,1456,1461,1466,1474,1482,1488,1497,1504,1513,1521,1528,1536,1543,1551,1560,1568,1577,1586,1593,1602,1610,1618,1626,1634,1643,1651,1658,1666,1675,1683,1692,1698,1705,1713,1720,1728,1736,1743,1751,1759,1767,1774,1781,1789,1797,1806,1815,1822,1831,1837,1844,1852,1860,1869,1877,1885,1893,1901,1909,1917,1926,1933,1941,1948,1957,1963,1970,1979,1986,1993,2000,2007,2016,2025,2033,2040,2049,2057,2064,2073,2080,2089,2096,2104,2111,2117,2125,2133,2141,2148,2156,2164,2171,2177,2183,2192,2199,2207,2215,2222,2231,2238,2243,2251,2258,2266,2273,2281,2289,2298,2305,2312,2319,2327,2334,2341,2348,2356,2365,2373,2379,2387,2392,2399,2407,2413,2421,2428,2435,2442,2451,2458,2465,2474,2482,2491,2499,2507,2516,2523,2532,2540,2548,2556,2564,2573,2582,2590,2598,2605,2612,2619,2627,2634,2640,2645,2653,2661,2667,2673,2680,2687,2694,2701,2706,2714,2722,2728,2735,2743,2751,2759,2767,2774,2781,2789,2797,2804,2811,2819,2828,2836,2844,2849,2857,2865,2873,2880,2886,2893,2900,2907,2915,2924,2932,2939,2948,2956,2964,2973,2982,2989,2997,3005,3013,3020,3028,3035,3043,3049,3056,3063,3071,3077,3086,3094,3102,3109,3115,3122,3126],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",80.55,84.25,79.575,3.52,4.42,159099.016195,5018,83.076,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",78.83,80.85,77.75,79.64,-0.19,-0.24,141586.760898,5468,79.6692,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",77.64,80.35,76.995,79.83,1.71,2.19,204890.940885,5695,79.5854,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",78.25,79.0424,76.17,78.12,0.84,1.09,260337.026938,6657,77.8866,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",77.47,78.72,76.8801,77.28,-2.14,-2.69,190033.665068,6370,77.4692,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",82.55,79.04,79.42,-1.91,-2.35,139622.214734,5763,79.96,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",82.18,83.68,80.22,81.33,-1.66,-2,170067.378315,5702,81.4171,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",83.64,84.09,82.11,82.99,-0.03,-0.04,155599.689467,5031,82.952,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",84.04,82.2,83.02,-0.4,-0.48,161972.6993,5118,82.9843,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":73,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",82.5,85,83.42,-0.61,162848.796947,5803,83.7794,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",84.7,85.275,82.58,83.93,-1.35,-1.58,164704.258976,6574,83.8273,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",86.69,83.53,85.28,-1.57,-1.81,585962.883568,7902,84.9869,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",85.52,88.07,85.2504,86.85,1.13,1.32,236506.012092,7378,86.3263,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",88.24,89.055,84.4,85.72,-3.58,-4.01,237937.894752,8559,86.6385,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",87.19,89.86,89.3,2.33,2.68,232181.58667,8307,89.1021,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":329,"volume":349,"transactions":350,"vwap":351},"2026-09-14",91.03,84.92,86.97,-3.63,278367.370018,8211,86.4713,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",89.46,91.57,90.6,0,162506.99775,5553,90.3411,{"date":362,"open":363,"high":363,"low":364,"close":356,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",92.95,88.405,0.06,0.07,223140.057277,6866,89.9657,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",93.02,94.05,89.26,90.54,-1.33,-1.45,184195.341876,6779,90.7488,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":317,"volume":388,"transactions":389,"vwap":390},"2026-09-08",92.88,94.6,91.63,91.87,1.03,191533.207814,6959,92.6934,{"date":392,"open":355,"high":355,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",89.05,90.84,-2.13,-2.29,219287.042681,9185,90.0708,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",96.01,96.76,92.35,92.97,-2.64,-2.76,173498.139785,5943,93.4892,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",92.96,96.91,91.81,95.61,2.36,2.53,276761.970021,8606,95.4074,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",94.96,96.37,91.905,93.25,-0.39,-0.42,226414.757324,7280,93.4125,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",91.67,95.1,91,93.64,1.93,2.1,345260.207602,8212,93.1477,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",90.78,92.885,90.63,91.71,0.05,216588.508664,7854,91.9669,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",87.26,92.55,86.83,91.66,4.17,4.77,201025.588899,7644,90.9156,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",86.27,87.53,84.81,87.49,-0.23,-0.26,164090.340994,6639,86.7327,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",87.14,88.89,86.56,87.72,-0.92,-1.04,195329.113908,6202,87.6009,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",90.8,91.245,86.07,88.64,-3.77,-4.08,195122.297925,7969,88.2479,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",92.39,93.74,90.24,92.41,0.59,0.64,202571.994836,6758,91.7529,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":365,"percent_change":366,"volume":515,"transactions":516,"vwap":517},"2026-08-20",92.66,94.08,90.02,91.82,198860.269285,7796,91.36,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",95.11,95.33,91.13,91.76,-2.1,-2.24,193861.308467,7533,92.3876,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",98.01,93.72,93.86,-2.85,-2.95,225215.182262,7662,94.3911,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",94.8,97.29,94,96.71,2.54,2.7,206356.301166,7593,96.2577,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",92.65,94.465,91.78,94.17,2.82,3.09,165910.629883,7003,93.6997,{"date":562,"open":563,"high":449,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",88.35,86.4107,91.35,1.65,1.84,217995.988259,7634,90.7454,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",87.65,89.83,85.84,89.7,1.53,1.74,213259.745848,7169,88.9957,{"date":583,"open":584,"high":585,"low":468,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",89.78,90.04,88.17,-1.63,-1.82,170211.320447,6938,88.3822,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",83.33,90,83.13,89.8,8.21,10.06,258400.001923,7996,88.4442,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",82.02,83.57,81.1915,81.59,-1.52,-1.83,157760.19982,5681,82.0994,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",80,84.74,83.11,4.52,5.75,399143.421968,10984,82.8261,{"date":625,"open":262,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",84.9621,78.57,78.59,-5,-5.98,366310.238524,9322,79.6958,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",81.98,85.34,83.59,-0.65,-0.77,350356.33104,9432,83.8069,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",81.72,84.38,80.92,84.24,-1.43,-1.67,269584.954354,9468,83.3782,{"date":656,"open":285,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",86.09,82,85.67,3.47,4.22,356137.924945,10510,85.2172,{"date":666,"open":667,"high":668,"low":669,"close":274,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",81,82.73,79.695,2.94,3.71,337907.164165,10085,81.5123,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",81.48,81.74,77.27,79.26,3.62,4.79,391596.201539,10408,79.3008,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",78.05,78.65,75.38,75.64,-3.01,-3.83,342166.30185,8517,76.335,{"date":698,"open":699,"high":700,"low":701,"close":689,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",80.94,83.27,77.97,-4.72,-5.66,379321.664384,10511,79.5878,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",84.57,85.73,82.61,83.37,-0.87,-1.03,169901.848878,6496,83.3592,{"date":719,"open":720,"high":721,"low":722,"close":649,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",86.88,87.82,83.23,-0.94,-1.1,213734.995691,6243,84.529,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":137,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",85.5,86.66,84.025,85.18,0.54,168670.676288,6515,85.1463,{"date":739,"open":740,"high":305,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",83.6,80.775,84.72,2.12,2.57,157096.871863,6222,83.8617,{"date":749,"open":241,"high":742,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",82.1,82.6,-1.29,-1.54,271564.062799,8529,83.6763,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-17",82.46,84.97,81.36,83.89,1.23,1.49,213900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":89,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-16",82.57,84.040001,81.46,82.66,0.27,259300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":376,"volume":781,"transactions":9,"vwap":779},"2026-07-15",84.66,84.88,80.62,82.44,-1.11,158000,{"date":783,"open":784,"high":785,"low":668,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",85.16,86.6,83.55,-0.11,-0.13,236100,{"date":791,"open":792,"high":292,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-13",82.56,83.66,1.57,1.91,240300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",81.040001,82.21,79.66,82.089996,1.81,2.25,179800,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",81.17,78.43,80.28,-0.44,-0.55,301900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",78.78,82.040001,80.72,2.63,3.37,373200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",77.050003,79.4,76.5,78.089996,1.76,2.31,272700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",77.080002,79.12,75.54,76.33,-1.53,-1.97,260300,{"date":841,"open":842,"high":843,"low":233,"close":844,"change":46,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-02",78.55,80.56,77.86,0.62,256700,{"date":848,"open":849,"high":850,"low":826,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",83.45,86,77.38,-6.63,-7.89,527900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",84.56,85.87,83.77,84.010002,0.25,0.3,322100,{"date":865,"open":711,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",85.099998,81.63,83.76,1.15,1.39,252900,{"date":873,"open":874,"high":875,"low":876,"close":711,"change":609,"percent_change":307,"volume":877,"transactions":9,"vwap":711},"2026-06-26",83,83.4,80.83,440700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",81.9,84.62,80.78,84.13,2.3,2.81,210400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",83.49,84.11,81.24,81.83,-4.68,-5.41,330000,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":471,"volume":902,"transactions":9,"vwap":900},"2026-06-23",84.98,87.71,86.51,-0.2,181800,{"date":904,"open":478,"high":899,"low":905,"close":906,"change":907,"percent_change":276,"volume":908,"transactions":9,"vwap":906},"2026-06-22",84.16,86.71,-0.35,304800,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",88.98,83.52,87.059998,-2.09,-2.34,527800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",91.54,92.42,88.38,89.15,-2.05,-2.25,331800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-16",93.7,95.6,90.92,91.2,-3.78,-3.98,275200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":908,"transactions":9,"vwap":940},"2026-06-15",97.57,99.4,94.78,94.98,-6.65,-6.54,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":472,"percent_change":472,"volume":949,"transactions":9,"vwap":948},"2026-06-12",100.37,103.83,98.38,101.63,251100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-11",104.9,106,100.76,101.89,-0.98,-0.95,208700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-10",98.18,103.87,97.26,102.87,6.42,6.66,323000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-09",99.92,93.010002,96.45,-3.42,408100,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",97.78,101.24,99.87,3.94,4.11,206200,{"date":984,"open":945,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",100.38,95.28,95.93,-5.16,-5.1,347000,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",93.92,101.42,101.089996,4.81,5,317900,{"date":1000,"open":1001,"high":1002,"low":457,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",95.34,96.33,96.28,1.9,2.01,311400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":439,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-02",92.15,95.86,94.38,2.09,213400,{"date":1015,"open":1016,"high":1017,"low":1009,"close":1018,"change":1019,"percent_change":201,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",95.17,95.76,92.45,-0.18,299700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":639,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-29",92.14,93.84,91.15,92.63,-0.7,367700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",98.6,99.22,92.7,93.28,-4.36,-4.47,352200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",100.2,101.23,97.58,97.64,-4.62,-4.52,285200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",104.13,106.96,101.37,102.26,-3.15,-2.99,250700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",105.32,105.53,102.29,105.41,0.85,0.81,174900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-21",107.85,110.42,102.83,104.56,-1.99,-1.87,222100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",108.059998,110.85,105.65,106.55,-1.74,-1.61,215600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":915,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-19",111.84,112.5,107.040001,108.29,-2.12,254800,{"date":1092,"open":1059,"high":25,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",105.14,110.63,5.36,5.09,466900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",103.07,105.86,101.38,105.27,1.6,1.54,246000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",100.86,104.98,100.5,103.67,2.32,2.29,237500,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":286,"volume":1122,"transactions":9,"vwap":1120},"2026-05-13",102.12,99.32,101.35,-0.62,313100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-12",100.52,102.16,99.010002,101.97,1.82,193900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":556,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",98.97,101.7,98.91,100.15,2.75,194800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-08",96.61,98.61,94.86,97.4,0.88,0.91,277300,{"date":1149,"open":1150,"high":1151,"low":555,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-07",99.63,99.75,96.52,-2.91,-2.93,356300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",100.07,103.58,97.89,99.43,-5.85,-5.56,395200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":794,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-05",103.16,105.8,102.34,105.28,1.51,291500,{"date":1174,"open":1175,"high":1176,"low":1040,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-04",101.41,103.71,2.74,2.71,309800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",101.13,103.21,100.51,100.97,-1.64,-1.6,298800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":306,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-30",103.75,104.66,99.59,102.61,-1.51,459500,{"date":1198,"open":1199,"high":1200,"low":543,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",94.15,105.17,104.18,10.56,11.28,753100,{"date":1206,"open":1207,"high":520,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",91.56,90.5,93.62,2.92,3.22,503200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1063,"percent_change":122,"volume":1219,"transactions":9,"vwap":1218},"2026-04-27",90.79,92.36,88.56,90.7,260200,{"date":1221,"open":1222,"high":375,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-24",88.46,86.78,89.89,1.35,1.52,404800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",86.86,89.050003,86.5,88.54,2.03,2.35,375700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":900,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":900},"2026-04-22",84.21,86.72,84,3.69,4.46,360400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",80.019997,83.18,82.82,3.59,4.53,319500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-20",79.78,80.66,77.66,79.23,-0.29,-0.36,292800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",79,80.71,76.59,79.52,-2.72,-3.31,532700,{"date":1272,"open":667,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-16",83.47,80.8,82.24,1.4,1.73,295000,{"date":1280,"open":1281,"high":658,"low":1282,"close":1283,"change":1171,"percent_change":1004,"volume":1284,"transactions":9,"vwap":1283},"2026-04-15",79.19,78.27,80.84,249300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-14",84.41,78.69,79.33,-5.29,-6.25,351800,{"date":1294,"open":799,"high":1295,"low":1296,"close":881,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":881},"2026-04-13",84.91,80.58,4.4,5.48,279200,{"date":1301,"open":1302,"high":1303,"low":616,"close":253,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":253},"2026-04-10",81.56,84.19,-2.7,-3.26,196600,{"date":1308,"open":740,"high":1309,"low":283,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",85.45,82.92,-0.75,-0.9,273100,{"date":1315,"open":1265,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1260,"volume":1320,"transactions":9,"vwap":1318},"2026-04-08",84.26,77.41,83.67,-0.3,382300,{"date":1322,"open":874,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",85.8,82.54,83.97,1.77,2.15,334400,{"date":1330,"open":1331,"high":1332,"low":1255,"close":274,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":274},"2026-04-06",79.8,83.25,2.21,2.76,239800,{"date":1337,"open":1338,"high":1339,"low":827,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-02",81.13,84.47,79.99,0.65,0.82,481500,{"date":1345,"open":1346,"high":1347,"low":844,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-01",85.22,85.4,79.34,-6.72,-7.81,651300,{"date":1353,"open":1354,"high":1218,"low":1355,"close":1356,"change":1357,"percent_change":306,"volume":1358,"transactions":9,"vwap":1356},"2026-03-31",88.66,84.68,86.059998,-1.37,371500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",92.29,92.38,86.36,87.43,-2.17,-2.42,246100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":82,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-27",89.19,92,88.83,89.6,0.16,231400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":354,"change":1381,"percent_change":804,"volume":1382,"transactions":9,"vwap":354},"2026-03-26",87.7,89.67,86.32,1.97,273900,{"date":1384,"open":1385,"high":1386,"low":1385,"close":470,"change":1387,"percent_change":578,"volume":1388,"transactions":9,"vwap":470},"2026-03-25",85.66,88.61,1.5,277900,{"date":1390,"open":1391,"high":1392,"low":1241,"close":1393,"change":175,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",85.13,87.29,85.99,1.18,269900,{"date":1397,"open":1398,"high":1380,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",78.77,84.99,5.02,6.28,533000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-20",80.29,81.099998,78.28,79.97,0.01,469400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":248,"change":1394,"percent_change":1387,"volume":1415,"transactions":9,"vwap":248},"2026-03-19",77.81,82.48,314500,{"date":1417,"open":616,"high":1338,"low":1418,"close":816,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":816},"2026-03-18",78.18,-1.07,-1.34,383900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1400,"volume":1429,"transactions":9,"vwap":1427},"2026-03-17",77.12,80.98,77,79.85,3.82,333800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-16",76.75,77.98,74.58,76.029999,-0.56,-0.73,245900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1266,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1266},"2026-03-13",75.53,77.21,74.11,0.98,1.3,303300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",78,78.019997,73.72,75.61,-3.11,-3.95,518600,{"date":1457,"open":801,"high":283,"low":1458,"close":231,"change":1089,"percent_change":1459,"volume":1460,"transactions":9,"vwap":231},"2026-03-11",78.48,-2.62,343500,{"date":1462,"open":1463,"high":1464,"low":1264,"close":1283,"change":1259,"percent_change":1260,"volume":1465,"transactions":9,"vwap":1283},"2026-03-10",80.3,83.010002,390000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1338,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1338},"2026-03-09",79.13,81.88,77.74,2.4,3.05,369100,{"date":1475,"open":844,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-06",79.62,76.48,78.73,0.75,0.96,300500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1433,"change":306,"percent_change":838,"volume":1487,"transactions":9,"vwap":1433},"2026-03-05",79.47,79.7,75.13,359700,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-04",76,79.6,75.22,79.55,2.95,3.85,457300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1319,"percent_change":428,"volume":1503,"transactions":9,"vwap":1502},"2026-03-03",75.34,78.41,74,76.6,444100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-02",80.15,82.3,74.52,76.9,-1.22,-1.56,437400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":222,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":222},"2026-02-27",78.71,78.75,76.3,0.32,0.41,454800,{"date":1522,"open":1523,"high":1515,"low":1524,"close":1525,"change":1526,"percent_change":201,"volume":1527,"transactions":9,"vwap":1525},"2026-02-26",75.96,75.46,77.8,-0.15,358900,{"date":1529,"open":1530,"high":1531,"low":833,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-25",80.13,80.2,77.95,0.18,0.23,398600,{"date":1537,"open":628,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":107,"volume":1542,"transactions":9,"vwap":1540},"2026-02-24",79.46,76.38,77.77,0.19,407100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":286,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-23",77.84,80.32,77.2,77.58,-0.78,364400,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-20",74.98,78.26,74.55,78.19,1.58,2.06,353000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":578,"volume":1567,"transactions":9,"vwap":1565},"2026-02-19",76.16,76.84,74.72,76.61,1.31,447900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-18",73.44,75.57,72.59,75.3,3.39,4.71,685100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-17",69.33,72.5,67.92,71.91,3.81,5.59,936100,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":661,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-13",63.52,70.53,68.099998,6.61,519700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-12",66.5,69,62.19,63.88,-7,-9.88,903600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":545,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",69.68,71.47,68.37,70.88,3.72,405400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":535,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",70.4,70.46,67.75,68.34,-2.08,341300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":505,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-09",70.62,72.059998,69.7,70.42,0.92,265800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",66.94,70.27,69.78,2.89,4.32,349600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-05",66.64,67.83,64.68,66.89,-1.75,-2.55,266600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":811,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-04",69.31,70.55,66.8,68.64,-0.64,328800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1494,"percent_change":1243,"volume":1657,"transactions":9,"vwap":1656},"2026-02-03",67.5,69.71,67.040001,69.080002,412400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":172,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-02-02",64.13,67.59,63.23,66.13,-1.06,274900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-30",66.11,67.39,64.88,66.84,-0.22,-0.33,277200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1387,"volume":1682,"transactions":9,"vwap":1680},"2026-01-29",68.69,70.61,66.16,67.059998,0.99,345400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-28",68.24,68.52,65.36,66.07,-1.19,-1.77,241300,{"date":1693,"open":1653,"high":1694,"low":1695,"close":1696,"change":1624,"percent_change":870,"volume":1697,"transactions":9,"vwap":1696},"2026-01-27",68.4,66.62,67.26,238300,{"date":1699,"open":1700,"high":1628,"low":1701,"close":1702,"change":1703,"percent_change":743,"volume":1704,"transactions":9,"vwap":1702},"2026-01-26",66.2,65,66.34,1.38,293400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1526,"volume":1712,"transactions":9,"vwap":1710},"2026-01-23",66.6,68.2,64.79,64.96,-0.1,329700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1437,"percent_change":780,"volume":1719,"transactions":9,"vwap":1718},"2026-01-22",65.26,66.54,64.24,65.059998,274400,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-21",63.34,66.59,65.79,3.56,5.72,359300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":772,"volume":1735,"transactions":9,"vwap":1733},"2026-01-20",62.15,63,60.5,62.23,0.17,342300,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1533,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",63.16,61.6,62.060001,0.29,204300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":306,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-15",62.5,62.93,61.24,61.88,-2.47,503000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1005,"volume":1758,"transactions":9,"vwap":1756},"2026-01-14",63.099998,64.98,62.42,63.45,1.25,314200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":578,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-13",61.98,62.97,61.56,62.2,2.88,229300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":535,"percent_change":1773,"volume":1650,"transactions":9,"vwap":1772},"2026-01-12",63.32,63.55,59.81,60.46,-4.65,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":752,"percent_change":1071,"volume":1780,"transactions":9,"vwap":1779},"2026-01-09",65.010002,65.68,62.29,63.41,378400,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-08",60.55,65.53,64.7,4.1,6.77,740400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":112,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-07",60.3,62.11,59.87,60.6,-0.28,548900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-06",59,61.2,58.35,60.77,2.52,4.33,485600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-05",58.32,58.88,55.19,58.25,2.85,5.14,639900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1234,"volume":998,"transactions":9,"vwap":1820},"2026-01-02",54.4,56.5,53.45,55.4,1.1,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-31",55.31,55.67,53.37,54.3,-0.91,-1.65,342600,{"date":1832,"open":1833,"high":1820,"low":1833,"close":1834,"change":795,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",53.36,55.21,3.58,243900,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1757,"volume":1843,"transactions":9,"vwap":1841},"2025-12-29",52.72,53.88,53.3,0.66,159300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1319,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-26",52.55,53.18,52.07,52.64,-0.57,145400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":318,"volume":1859,"transactions":9,"vwap":1857},"2025-12-24",52.18,52.99,51.66,52.94,0.69,84400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-23",52.51,52.91,51.61,52.25,0.37,0.71,219800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":845,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",52.12,53.74,51.57,51.88,1.21,210000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1534,"volume":1884,"transactions":9,"vwap":1882},"2025-12-19",51.43,52.36,50.85,51.26,0.12,632100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":81,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-18",53.5,54.0099983,49.09,51.14,0.67,364800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":88,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-17",50.27,51.32,49,50.8,1.48,341800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-16",53.38,49.23,50.060001,-3.48,-6.5,536700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":256,"volume":1916,"transactions":9,"vwap":1914},"2025-12-15",55.24,55.86,53.51,53.54,-1.09,487200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",57.14,57.59,54.18,54.63,-2.44,-4.28,200300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1409,"percent_change":1932,"volume":1876,"transactions":9,"vwap":1931},"2025-12-11",56.4,57.83,55,57.07,0.02,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1479,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-10",55.27,58.39,54.74,57.060001,1.33,339300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1333,"volume":1947,"transactions":9,"vwap":1945},"2025-12-09",55.37,56.74,56.31,1.22,217100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-08",58.18,58.69,54.9,55.09,-3.33,-5.7,300400,{"date":1958,"open":1959,"high":1799,"low":1959,"close":1960,"change":1171,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-05",56.65,58.42,2.65,456800,{"date":1964,"open":1965,"high":1919,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1609,"transactions":9,"vwap":1967},"2025-12-04",55.07,53.91,56.91,1.98,3.6,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-03",50.39,55.44,50.21,54.93,4.85,9.68,824300,{"date":1980,"open":1882,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":406,"volume":1985,"transactions":9,"vwap":1983},"2025-12-02",51.46,49.99,50.080002,-1.36,545300,{"date":1987,"open":1988,"high":1981,"low":1989,"close":1990,"change":794,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-01",50.07,49.85,51.44,3.15,360600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1932,"percent_change":152,"volume":1999,"transactions":9,"vwap":1998},"2025-11-28",50,50.63,49.25,49.87,145000,{"date":2001,"open":2002,"high":2003,"low":1889,"close":1989,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1989},"2025-11-26",49.5,50.64,-0.45,-0.89,247500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-25",46.34,50.47,45.5,50.3,3.75,8.06,483100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-24",45.71,47.14,45.099998,46.55,0.36,0.78,483000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":787,"volume":2032,"transactions":9,"vwap":2030},"2025-11-21",45.92,46.79,44.93,46.19,-0.05,625500,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1319,"percent_change":1649,"volume":2039,"transactions":9,"vwap":2038},"2025-11-20",47.17,48.51,45.55,46.24,328300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-19",45.57,47.09,44.040001,46.54,-0.31,-0.66,693100,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-18",46.040001,47.56,46.85,-0.53,-1.12,574200,{"date":2058,"open":2002,"high":2059,"low":2060,"close":2061,"change":1071,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-11-17",50.28,46.51,47.38,-4.03,350100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-14",47.94,49.91,47.24,49.37,0.79,1.63,181300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":82,"percent_change":1741,"volume":2079,"transactions":9,"vwap":2078},"2025-11-13",48.47,49.51,47.46,48.58,388400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-12",51.6,52.32,48.29,48.44,-3.35,-6.47,317700,{"date":2090,"open":2091,"high":2092,"low":1873,"close":2093,"change":1673,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-11",52.47,54.11,51.79,-0.63,388800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1871,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1871},"2025-11-10",52.9,53.040001,51.27,0.57,1.11,273600,{"date":2105,"open":1990,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":112,"volume":2110,"transactions":9,"vwap":2108},"2025-11-07",52.3,49.64,51.55,-0.09,281300,{"date":2112,"open":2113,"high":2114,"low":1895,"close":2115,"change":901,"percent_change":428,"volume":2116,"transactions":9,"vwap":2115},"2025-11-06",51.59,52.6,51.64,316900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":450,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-11-05",52.5,53.6,51.56,51.84,0.1,334000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2093,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2093},"2025-11-04",52.38,53.39,51,-2.11,-3.91,404100,{"date":2134,"open":2135,"high":2136,"low":1897,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-03",49.39,55.12,53.9,5.38,11.09,639200,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":255,"volume":2147,"transactions":9,"vwap":2145},"2025-10-31",49.62,47.63,48.52,-0.82,314800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":406,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-30",52.33,53.82,49.22,49.34,-5.08,592400,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":996,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-29",49.8,52.099998,48.94,51.98,10.2,936400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2035,"change":2169,"percent_change":112,"volume":2170,"transactions":9,"vwap":2035},"2025-10-28",47.25,47.65,45.91,-0.08,320200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":2109,"percent_change":201,"volume":2176,"transactions":9,"vwap":2166},"2025-10-27",48.5,48.54,46.53,214800,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1480,"percent_change":2182,"volume":1650,"transactions":9,"vwap":2181},"2025-10-24",46.2,48.43,47.34,2.07,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-23",43.55,46.66,43.41,46.38,4.68,11.22,499600,{"date":2193,"open":148,"high":2194,"low":2195,"close":2196,"change":1479,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-22",42.63,40.78,41.7,1.83,275600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2031,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-21",41.080002,42.15,40.55,40.95,-0.12,323500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":885,"volume":2214,"transactions":9,"vwap":2212},"2025-10-20",40.19,41.5,39.84,41,1.12,355100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":811,"percent_change":1915,"volume":2221,"transactions":9,"vwap":2220},"2025-10-17",39.96,40.9,39.22,39.88,277800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",39.68,40.76,39.18,40.32,0.86,2.18,237400,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2094,"percent_change":306,"volume":2237,"transactions":9,"vwap":2236},"2025-10-15",40.59,41.4,39.26,39.46,463000,{"date":2239,"open":2240,"high":2203,"low":2240,"close":2241,"change":429,"percent_change":483,"volume":2242,"transactions":9,"vwap":2241},"2025-10-14",39.15,40.09,192500,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":190,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-13",37.98,40.82,37.21,40.51,9.52,338600,{"date":2252,"open":2253,"high":2254,"low":26,"close":2255,"change":702,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-10-10",40.83,42,36.99,-11.32,641300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":74,"volume":2265,"transactions":9,"vwap":2263},"2025-10-09",43.68,44.36,41.17,41.71,-1.42,280300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2047,"percent_change":1195,"volume":2272,"transactions":9,"vwap":2271},"2025-10-08",44.32,44.38,42.59,43.13,234700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1690,"volume":2280,"transactions":9,"vwap":2278},"2025-10-07",44.74,46.3,43.44,43.79,-0.79,325100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1735,"transactions":9,"vwap":2286},"2025-10-06",44,45.32,43,44.58,1.8,4.21,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-03",41.48,43.15,41.2,42.78,1.79,4.37,480500,{"date":2299,"open":2300,"high":2301,"low":2233,"close":2302,"change":1121,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-10-02",40.67,41.87,40.99,-1.49,284700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":88,"percent_change":803,"volume":2311,"transactions":9,"vwap":2310},"2025-10-01",40.31,42.23,39.86,41.61,234900,{"date":2313,"open":2225,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2264,"volume":2318,"transactions":9,"vwap":2316},"2025-09-30",41.33,39.11,40.87,-0.59,391800,{"date":2320,"open":2321,"high":2322,"low":2218,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-29",41.42,41.8,41.46,-0.21,-0.5,487400,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":460,"volume":2333,"transactions":9,"vwap":2331},"2025-09-26",40.21,42.8,41.67,1.67,357000,{"date":2335,"open":2336,"high":2337,"low":2219,"close":2336,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2336},"2025-09-25",40,40.85,-0.84,-2.06,372600,{"date":2342,"open":2343,"high":2344,"low":2246,"close":2345,"change":2346,"percent_change":2031,"volume":2347,"transactions":9,"vwap":2345},"2025-09-24",41.94,42.34,40.84,-0.02,374900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1095,"volume":2355,"transactions":9,"vwap":2353},"2025-09-23",39.33,43.029999,39.3,40.86,2.08,597200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-22",37.51,39.51,36.62,38.78,1.16,3.08,528400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":587,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-19",39,39.5,37.58,37.62,-4.15,950900,{"date":2374,"open":2375,"high":2262,"low":2315,"close":2376,"change":2377,"percent_change":1453,"volume":2378,"transactions":9,"vwap":2376},"2025-09-18",41.15,39.25,-1.26,434000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2248,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2248},"2025-09-17",41.21,42.31,39.91,-1.14,-2.74,460300,{"date":2388,"open":2331,"high":2389,"low":2262,"close":2390,"change":2123,"percent_change":107,"volume":2391,"transactions":9,"vwap":2390},"2025-09-16",42.84,41.65,425300,{"date":2393,"open":2394,"high":2292,"low":2395,"close":2396,"change":2397,"percent_change":244,"volume":2398,"transactions":9,"vwap":2396},"2025-09-15",43.12,40.89,41.55,-0.81,497600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1673,"volume":2406,"transactions":9,"vwap":2404},"2025-09-12",43.21,44.0099983,41.95,42.36,-0.14,697600,{"date":2408,"open":2331,"high":2409,"low":2212,"close":2410,"change":2411,"percent_change":366,"volume":2412,"transactions":9,"vwap":2410},"2025-09-11",42.83,42.5,0.03,794300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2416},"2025-09-10",40.74,42.47,40.58,2.22,5.52,495200,{"date":2422,"open":2235,"high":2423,"low":2235,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-09",40.41,40.25,1.14,2.91,478700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2315,"change":2433,"percent_change":1129,"volume":2434,"transactions":9,"vwap":2315},"2025-09-08",38.73,39.44,37.96,0.7,390500,{"date":2436,"open":2437,"high":2376,"low":2438,"close":2439,"change":2440,"percent_change":2332,"volume":2441,"transactions":9,"vwap":2439},"2025-09-05",37.52,37.23,38.41,0.63,449700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-09-04",34.92,38.25,34.7,37.78,2.45,6.93,348700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":1640,"percent_change":702,"volume":2457,"transactions":9,"vwap":2456},"2025-09-03",36.68,37.09,34.8,35.33,459000,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":901,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-02",36.52,37.080002,35.040001,-0.54,392400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-29",36.6,37.45,36.29,37.28,0.95,2.61,317100,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":82,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-28",36.49,36.75,35.61,36.33,0.39,258000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-27",35.32,36.48,34.41,36.19,1.56,4.5,385300,{"date":2492,"open":2493,"high":2478,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-26",35.45,34.4,34.63,-1.15,-3.21,317800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1311,"volume":2506,"transactions":9,"vwap":2504},"2025-08-25",36.5,36.58,35.37,35.78,-0.27,337600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-22",33.75,37.4,33.66,36.049999,2.55,7.61,1421500,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":1749,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-21",35.84,32.7,33.5,-6.87,875700,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-20",31.92,37.33,31.22,35.97,4.24,13.36,1276100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":127,"volume":2539,"transactions":9,"vwap":2537},"2025-08-19",31.82,32.84,31.1,31.73,0.15,282900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":713,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-18",32.46,32.69,31.57,31.58,-2.68,369800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2055,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-15",33.22,33.38,32.07,32.45,-3.34,485800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":524,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-14",35.17,36,32.85,33.57,-5.89,639500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-13",35.16,35.75,34.17,35.67,0.26,0.73,756600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-12",34.58,36.09,33.9,35.41,1.55,4.58,337200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-11",35.99,36.78,33.86,-1.62,-4.57,420400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":743,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-08",33.8,35.52,33.44,35.48,6.35,950600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":202,"percent_change":172,"volume":2604,"transactions":9,"vwap":2603},"2025-08-07",34.26,35.65,33.11,33.36,473000,{"date":2606,"open":2607,"high":2608,"low":2550,"close":2609,"change":276,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-08-06",34.28,35.36,33.6,-1.18,348300,{"date":2613,"open":2614,"high":2568,"low":2615,"close":2616,"change":440,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-05",32.47,31.89,34,6.58,586400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":107,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-08-04",31.42,32.09,30.9,31.9,0.76,321200,{"date":2628,"open":2586,"high":2586,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-01",31.59,31.66,-3.12,-8.97,491300,{"date":2635,"open":2636,"high":2503,"low":2637,"close":2638,"change":504,"percent_change":1277,"volume":2639,"transactions":9,"vwap":2638},"2025-07-31",33.82,33.41,34.78,512400,{"date":2641,"open":2594,"high":2642,"low":2630,"close":2643,"change":88,"percent_change":1333,"volume":2644,"transactions":9,"vwap":2643},"2025-07-30",35.51,34.19,929500,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-29",35.35,32.6,33.45,-1.84,-5.21,608400,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":965,"volume":2660,"transactions":9,"vwap":2658},"2025-07-28",33.84,35.55,33.2,35.29,2.13,826900,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":788,"percent_change":428,"volume":2666,"transactions":9,"vwap":2665},"2025-07-25",33.74,32.049999,33.16,382900,{"date":2668,"open":2600,"high":2669,"low":2670,"close":2671,"change":1357,"percent_change":1454,"volume":2672,"transactions":9,"vwap":2671},"2025-07-24",35.3,32.23,33.29,717600,{"date":2674,"open":2675,"high":2455,"low":2676,"close":2677,"change":1471,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-23",32.75,32.28,34.66,7.44,622300,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1129,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-22",30.15,32.31,32.26,5.98,515100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1518,"percent_change":142,"volume":2693,"transactions":9,"vwap":2692},"2025-07-21",30.66,30.95,30.13,30.44,308700,{"date":2695,"open":2696,"high":2648,"low":2697,"close":2698,"change":2699,"percent_change":1773,"volume":2700,"transactions":9,"vwap":2698},"2025-07-18",32.21,29.97,30.12,-1.47,372500,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2629,"change":1225,"percent_change":1243,"volume":2705,"transactions":9,"vwap":2629},"2025-07-17",29.5,31.78,393100,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":286,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-16",30.78,31.21,29.9,30.24,-1.98,353800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2712,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-15",31.99,32.65,30.030001,30.85,-6.03,766400,{"date":2723,"open":2649,"high":2724,"low":2725,"close":2726,"change":752,"percent_change":932,"volume":2727,"transactions":9,"vwap":2726},"2025-07-14",33.77,31.87,32.83,537500,{"date":2729,"open":2730,"high":2462,"low":2731,"close":2732,"change":812,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-11",34.080002,33.92,34.12,-1.59,244300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":122,"volume":2742,"transactions":9,"vwap":2740},"2025-07-10",33.91,35.66,33.28,34.67,0.31,457400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1734,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-09",33.94,34.9,33.78,34.36,0.5,400900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2643,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2643},"2025-07-08",32.060001,34.65,31.79,2.43,7.65,651400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":439,"volume":2766,"transactions":9,"vwap":2764},"2025-07-07",30.74,32.76,30.040001,31.76,0.6,476100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":901,"percent_change":1649,"volume":2773,"transactions":9,"vwap":2772},"2025-07-03",31.26,31.51,30.52,31.16,172100,{"date":2775,"open":2691,"high":2537,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-07-02",29.55,31.36,1.78,6.02,438500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2488,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-01",28.22,30.69,27.33,29.58,5.57,679200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2480,"volume":2796,"transactions":9,"vwap":2794},"2025-06-30",27.71,28.8,27.47,28.02,0.11,321900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":472,"percent_change":482,"volume":2803,"transactions":9,"vwap":2802},"2025-06-27",28.16,28.93,27.35,27.91,1118100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":88,"percent_change":546,"volume":2810,"transactions":9,"vwap":2809},"2025-06-26",27.45,28.61,27.18,28.17,384300,{"date":2812,"open":2813,"high":2814,"low":2808,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-25",29.17,29.32,27.43,-2.26,-7.61,716800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-24",29.96,30.87,29.08,29.69,-0.88,-2.88,550600,{"date":2829,"open":2830,"high":2657,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-23",33,30.31,30.57,-2.04,-6.26,594800,{"date":2837,"open":2838,"high":2839,"low":2542,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-20",33.88,34.31,32.61,-1.16,-3.44,1064800,{"date":2845,"open":2846,"high":2569,"low":2561,"close":2724,"change":2847,"percent_change":1154,"volume":2848,"transactions":9,"vwap":2724},"2025-06-18",34.84,-1.02,360700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1063,"volume":2856,"transactions":9,"vwap":2854},"2025-06-17",34.88,36.15,34.049999,34.79,0.28,664200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1915,"volume":2864,"transactions":9,"vwap":2862},"2025-06-16",34.47,34.76,32.72,34.51,-0.38,456300,{"date":2866,"open":2867,"high":2868,"low":2577,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-13",35.53,37.5,34.89,1.29,3.84,642100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2609,"change":2279,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2609},"2025-06-12",33.73,34.32,32.5,-2.3,261000,{"date":2881,"open":2876,"high":2882,"low":2883,"close":2884,"change":734,"percent_change":1104,"volume":2885,"transactions":9,"vwap":2884},"2025-06-11",34.74,33.09,34.39,456200,{"date":2887,"open":2888,"high":2478,"low":2889,"close":2890,"change":2778,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-10",32.95,32.42,33.85,5.55,670100,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2552,"change":95,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2552},"2025-06-09",31,32.97,30.76,6.47,610200,{"date":2901,"open":2813,"high":2902,"low":2903,"close":2698,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2698},"2025-06-06",30.73,29.11,1.62,5.68,446500,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":276,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-05",29.25,29.45,28.11,28.5,-1.38,294900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-04",29.93,30.6,28.09,28.9,-0.97,-3.25,636900,{"date":2925,"open":2926,"high":2771,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-06-03",27.2,26.45,29.87,2.69,9.9,602300,{"date":2933,"open":2934,"high":2809,"low":2935,"close":2808,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2808},"2025-06-02",26.8,26.030001,1.37,5.31,670500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-30",25.96,26.75,25.47,25.81,-0.6,-2.27,353600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1821,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-29",25.39,26.55,25.27,26.41,4.35,350000,{"date":2957,"open":2958,"high":2926,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-28",26.94,25.07,25.31,-1.31,-4.92,349800,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-27",26.48,26.89,25.4,26.62,0.43,1.64,408900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-23",24.72,26.42,24.36,26.19,0.68,2.67,431800,{"date":2983,"open":2984,"high":2985,"low":178,"close":2986,"change":1146,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-22",24.19,25.77,25.51,3.7,670200,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":21,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-05-21",26.74,26.99,24.4,24.6,-8.65,824800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":306,"volume":3004,"transactions":9,"vwap":3002},"2025-05-20",27.41,27.57,26.76,26.93,-0.43,423700,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":1749,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3010},"2025-05-19",28.049999,28.14,26.67,27.36,-8.28,751600,{"date":3014,"open":3015,"high":3016,"low":2910,"close":3017,"change":2825,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-16",30.47,30.75,29.83,-2.87,371700,{"date":3021,"open":3022,"high":2525,"low":3023,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-15",31.5,29.62,30.71,-1.73,-5.33,348400,{"date":3029,"open":3030,"high":2535,"low":3031,"close":3032,"change":2070,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-14",31.43,31.14,32.44,2.5,450600,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":1891,"volume":3042,"transactions":9,"vwap":3040},"2025-05-13",31.56,32.39,31.09,31.65,0.21,334500,{"date":3044,"open":2630,"high":2614,"low":3045,"close":3046,"change":1114,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-12",30.91,31.44,7.86,481800,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3053,"change":1333,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-09",27.44,30.19,29.15,8.2,685700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":2958,"change":2102,"percent_change":3061,"volume":3062,"transactions":9,"vwap":2958},"2025-05-08",26.16,27.48,25.92,4.3,423900,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":838,"volume":3070,"transactions":9,"vwap":3068},"2025-05-07",26.73,26.91,25.57,25.83,-0.52,357300,{"date":3072,"open":3073,"high":3059,"low":3074,"close":3075,"change":152,"percent_change":2538,"volume":3076,"transactions":9,"vwap":3075},"2025-05-06",26.51,25.82,26.35,462000,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-05",28.25,28.32,26.3,26.31,-2.43,-8.46,369900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":1276,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-02",28,29.29,27.31,28.74,5.12,344700,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":2749,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-05-01",27.4,28.66,26.36,27.34,1.86,580400,{"date":3103,"open":3104,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":1599,"volume":3108,"transactions":9,"vwap":3106},"2025-04-30",28.69,26.2,26.84,-2.02,623600,{"date":3110,"open":2824,"high":2824,"low":3111,"close":3112,"change":2054,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-04-29",28.39,28.86,-1.8,251800,{"date":3116,"open":3117,"high":3118,"low":3112,"close":3119,"change":811,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-04-28",29.75,30.34,29.39,-1.48,236300,{"date":3123,"open":2910,"high":3124,"low":3104,"close":3017,"change":772,"percent_change":1146,"volume":3125,"transactions":9,"vwap":3017},"2025-04-25",30.049999,201900,{"date":182,"open":3127,"high":3117,"low":3128,"close":3129,"change":317,"percent_change":3130,"volume":3131,"transactions":9,"vwap":3129},28.43,27.95,29.56,3.97,486800]