[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NESR":3,"homepage-market-summary":31,"stock-historical-NESR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NESR","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},"National Energy Services Reunited Corp. Ordinary Shares","Nasdaq",null,"OIL & GAS FIELD SERVICES, NEC","National Energy Services Reunited Corp is an oilfield services provider in the Middle East and North Africa (MENA) region serving oil and natural gas companies. It provides upstream and midstream oilfield services, including hydraulic fracturing, coiled tubing, stimulation and pumping, cementing, as well as drilling and evaluation services such as rigs, directional drilling, drilling and completion fluids, pressure control, and well testing. Its segments are Production Services, which includes services during the completion and production stages of a well's lifecycle and generates maximum revenue, and Drilling and Evaluation Services, which includes services related to drilling operations during the well construction stage. The majority of revenue is generated from the MENA region.","7,352","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.51,23.787,25,23.613,24.08,0.43,1.79,3418712.330248,36541,24.4711,36.94,9.95,1796896.1443001714,53.9,564,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.47,1452430,530136932.219343,287.82,"2025-04-24",[185,186,196,207,218,229,240,250,261,272,283,294,304,315,323,334,345,355,365,376,386,397,407,418,429,438,448,458,469,478,488,499,509,520,530,540,550,561,570,581,590,600,611,621,632,643,654,664,674,685,695,706,717,728,737,748,756,764,772,779,787,796,802,810,817,823,831,839,848,857,865,874,883,891,897,905,913,922,931,937,946,955,963,972,981,989,998,1003,1011,1018,1025,1031,1038,1046,1053,1059,1065,1071,1077,1083,1091,1099,1107,1113,1120,1128,1134,1141,1149,1156,1161,1168,1174,1181,1189,1196,1204,1211,1217,1226,1233,1240,1247,1255,1263,1269,1276,1284,1292,1300,1306,1314,1322,1331,1338,1346,1352,1361,1365,1374,1382,1389,1396,1404,1412,1419,1425,1431,1438,1446,1453,1459,1465,1470,1479,1486,1492,1500,1506,1514,1519,1526,1533,1541,1549,1556,1560,1568,1577,1584,1589,1598,1605,1613,1620,1628,1634,1642,1649,1658,1666,1673,1679,1687,1695,1701,1707,1715,1723,1731,1739,1746,1752,1759,1767,1774,1781,1788,1794,1803,1810,1817,1825,1831,1836,1843,1849,1854,1861,1866,1871,1879,1887,1894,1900,1907,1914,1921,1928,1935,1940,1943,1950,1956,1963,1970,1979,1987,1993,1999,2005,2013,2020,2027,2034,2041,2048,2055,2062,2071,2079,2086,2094,2102,2110,2117,2124,2132,2141,2148,2152,2158,2165,2172,2177,2184,2190,2193,2197,2202,2207,2213,2219,2226,2231,2237,2240,2244,2249,2253,2261,2268,2274,2282,2291,2299,2304,2310,2318,2325,2331,2337,2344,2350,2357,2365,2373,2380,2387,2393,2401,2409,2416,2423,2431,2436,2443,2450,2456,2461,2468,2473,2478,2484,2490,2496,2503,2508,2516,2520,2528,2535,2541,2548,2555,2559,2565,2569,2576,2583,2588,2594,2600,2606,2613,2619,2625,2629,2634,2639,2644,2651,2656,2660,2666,2672,2675,2681,2687,2692,2696,2700,2704,2709,2713,2716,2720,2724,2728,2733,2739,2743,2748,2755,2758,2762,2767,2771,2774,2778,2782,2787,2790,2795,2798],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",24.3,25.11,24.01,-0.59,-2.39,2980388.816553,34964,24.4027,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",24.78,26.02,24.46,24.67,-0.265,-1.06,3230037.11091,45253,25.0219,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",25.35,25.62,24.36,24.935,-0.535,-2.1,2996482.682722,36421,24.8381,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",27,27.235,25.1325,25.47,-1.02,-3.85,4391266.52313,43323,25.6851,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",28.62,28.925,25.77,26.49,-3.32,-11.14,5335983.447002,60189,26.5784,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",32.52,29.75,29.81,-2.32,-7.22,2352709.44198,28313,30.5285,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",32.66,33.27,31.95,32.13,-0.64,-1.95,1405427.156693,19141,32.2097,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",32.99,33.18,32.34,32.77,-0.04,-0.12,1496103.43401,20365,32.7653,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",32.91,33.08,32.11,32.81,-0.28,-0.85,998816.897503,15715,32.6846,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",32.6,33.63,32.4,33.09,0.69,2.13,1969520.916078,23128,33.1993,{"date":295,"open":296,"high":297,"low":298,"close":287,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",32.63,32.8248,32,-0.18,-0.55,1821481.444414,17620,32.3392,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",32.28,32.98,32.08,32.58,0.09,0.28,3245526.12017,19614,32.5789,{"date":316,"open":306,"high":263,"low":317,"close":318,"change":176,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",31.68,32.49,3.18,2512723.228259,29632,32.3367,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",32.31,32.635,30.75,31.49,-0.6,-1.87,1282479.258377,18452,31.7321,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",32.69,33.3415,31.93,32.09,-0.65,-1.99,1613728.981158,21913,32.325,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":192,"volume":352,"transactions":353,"vwap":354},"2026-09-14",33.145,33.165,31.7505,32.74,-0.8,1789871.16304,23647,32.6544,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":278,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",34.205,34.9,33.35,33.54,-0.83,1335004.517906,17405,33.6856,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",34.41,34.84,33.45,33.82,-0.88,-2.54,1018902.473403,17561,33.8349,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",34.2,35.45,34.7,0.52,1.52,1367439.163382,16077,34.8,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",35,35.4,34.0925,34.18,-0.57,-1.64,1472097.777975,18643,34.5721,{"date":398,"open":399,"high":358,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",34.29,33.94,34.75,0.25,0.72,1618432.957286,13726,34.5929,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",34.39,34.86,34,34.5,-0.24,-0.69,1851945.087993,16942,34.4912,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",34.57,35.26,33.51,34.74,0.02,0.06,1085481.634692,15708,34.7535,{"date":430,"open":388,"high":379,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",34.425,34.72,-0.39,-1.11,1507497.191548,20295,34.8555,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":96,"volume":445,"transactions":446,"vwap":447},"2026-08-31",35.22,35.47,34.55,35.11,0.67,1747284.838056,21036,34.9824,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":191,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",35.21,35.27,34.3082,34.44,-1.68,1304878.197476,17628,34.7012,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",33.575,35.1,32.93,35.03,1.39,4.13,1360511.730083,18883,34.3897,{"date":470,"open":275,"high":471,"low":472,"close":473,"change":474,"percent_change":47,"volume":475,"transactions":476,"vwap":477},"2026-08-26",33.77,32.5,33.64,0.16,1762378.71184,22834,33.511,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":425,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",33.66,34.47,32.9,33.48,0.18,1779215.471666,23292,33.5577,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",32.79,34.065,32.15,33.42,0.39,1.18,2865238.384539,33560,33.3127,{"date":500,"open":501,"high":359,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",33,32.05,33.03,0.31,0.95,1802701.243184,20048,32.7308,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",33.68,34.455,32.62,32.72,-0.825,-2.46,1709060.348478,21394,33.0602,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",35.9,33.485,33.545,-1.745,-4.94,2892614.105284,27622,33.98,{"date":531,"open":532,"high":533,"low":423,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",35.7,36,35.29,-0.49,-1.37,1611478.974846,24239,35.1977,{"date":541,"open":542,"high":26,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",36.85,35.58,35.78,-0.53,-1.46,1645356.703129,24164,35.9693,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",36.09,36.82,35.75,36.31,0.41,1.14,1812947.513522,25481,36.3031,{"date":562,"open":563,"high":564,"low":411,"close":522,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",34.415,36.02,1.08,3.1,1825867.215361,23635,35.6618,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",36.42,36.69,34.77,34.82,-1.19,-3.3,1794351.569768,27619,35.358,{"date":582,"open":583,"high":584,"low":388,"close":585,"change":90,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",35.76,36.7699,36.01,0.61,3190169.134885,45766,35.8095,{"date":591,"open":298,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",36.6,31.86,35.79,6.77,23.33,8872351.851163,88466,35.0877,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",28.86,29.56,28.85,29.02,0.17,0.59,1575762.178958,24741,29.0834,{"date":612,"open":613,"high":614,"low":615,"close":604,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",28.45,29.49,28.09,0.7,2.49,1247324.04373,21739,29.0603,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",29.04,29.21,28.14,28.15,-0.62,-2.16,1414062.608397,18951,28.5444,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",28.28,29.11,27.97,28.77,0.99,3.56,2272500.958668,23174,28.7841,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",26.59,27.94,26.04,27.78,0.82,3.04,1498428.055549,20851,27.5422,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":381,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",27.1,27.42,26.07,26.96,1.97,1261606.80249,21435,26.8283,{"date":665,"open":666,"high":645,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",25.19,25.1601,26.44,2.03,8.32,1944283.652233,25608,26.1922,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",25.63,25.905,24.37,24.41,-1.14,-4.46,1671313.661761,22812,24.8308,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",26.64,25.07,25.55,-1.32,-4.91,1910468.140679,27242,25.6153,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",27.6,28.19,26.38,26.87,-0.75,-2.72,1388588.666824,21602,26.8574,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",28.115,28.72,27.49,27.62,-0.26,-0.93,1483674.239713,21761,27.8434,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-23",28.52,29.06,27.77,27.88,-1.05,-3.63,1778536.040397,26813,28.0535,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":138,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",28.33,29.295,28.93,1.62,2110336.75534,22970,28.9477,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",27.91,28.76,27.5,28.47,1.24,4.55,2362917.128622,27961,28.2832,{"date":749,"open":615,"high":698,"low":750,"close":751,"change":752,"percent_change":702,"volume":753,"transactions":754,"vwap":755},"2026-07-20",27.03,27.23,-0.76,1324163.53627,18106,27.439,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":494,"volume":763,"transactions":9,"vwap":761},"2026-07-17",27.47,28.59,27.08,27.99,0.11,1852200,{"date":765,"open":766,"high":767,"low":768,"close":722,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":722},"2026-07-16",28.46,28.94,27.61,-1.01,-3.5,1742100,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":536,"volume":778,"transactions":9,"vwap":776},"2026-07-15",29.98,27.81,28.89,-0.4,1698500,{"date":780,"open":635,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",29.35,28.56,29.29,1.09,3.87,1367500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",28.53,29.1,28.01,28.2,-0.42,-1.47,1801300,{"date":797,"open":798,"high":799,"low":791,"close":231,"change":89,"percent_change":800,"volume":801,"transactions":9,"vwap":231},"2026-07-10",28.25,28.91,2.65,1794200,{"date":803,"open":804,"high":805,"low":806,"close":722,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":722},"2026-07-09",27.58,28.35,27.255,0.68,2.5,1554800,{"date":811,"open":636,"high":812,"low":813,"close":814,"change":392,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-08",28.71,26.21,27.2,-2.05,3058400,{"date":818,"open":819,"high":820,"low":821,"close":721,"change":83,"percent_change":97,"volume":822,"transactions":9,"vwap":721},"2026-07-07",27.362,29.035,27.263,2344000,{"date":824,"open":825,"high":605,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",27.96,27.155,27.63,-0.27,-0.97,2188700,{"date":832,"open":833,"high":783,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",29,27.11,27.9,-0.9,-3.12,2086700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",29.16,30.25,28.65,28.8,-1.13,-3.78,2468100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",29.76,30.31,29.13,29.93,1.44,5.05,3152800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":402,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",28.29,28.6,27.825,28.49,0.89,3398200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",26.92,28.36,26.81,28.24,1.26,4.67,6119100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",25.18,27.43,25.075001,26.98,1.81,7.19,5277100,{"date":884,"open":885,"high":209,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",24.82,24.15,25.17,0.1,0.4,2611400,{"date":892,"open":893,"high":209,"low":894,"close":688,"change":895,"percent_change":153,"volume":896,"transactions":9,"vwap":688},"2026-06-23",24.38,24.1,0.01,1595000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":381,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-22",24.57,25.16,23.86,25.059999,2.12,1401100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":381,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",24.5,24.79,23.56,24.54,2.16,6359200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",24.96,25.366,23.99,24.02,-0.92,-3.69,1712900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",26.01,26.45,24.75,24.94,-1.17,-4.48,1430300,{"date":932,"open":711,"high":933,"low":934,"close":935,"change":433,"percent_change":794,"volume":936,"transactions":9,"vwap":935},"2026-06-15",27.69,25.95,26.11,2775400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",24.58,26.6,24.53,26.5,1.64,6.6,3442800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",23.93,25.09,23.8,24.86,1.33,5.65,2185400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":545,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-10",24.049999,24.35,23.45,23.53,-2.2,1535700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",25.43,25.545,23.41,24.059999,-1.07,-4.26,1178100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",24.9,25.53,24.662,25.13,1.23,5.15,1164400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",25.040001,23.6,23.9,-1.43,-5.65,1436300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",24.73,25.42,24.27,25.33,0.33,1.32,1165900,{"date":999,"open":1000,"high":1000,"low":907,"close":18,"change":311,"percent_change":1001,"volume":1002,"transactions":9,"vwap":18},"2026-06-03",25.48,1.13,1468400,{"date":1004,"open":1005,"high":887,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",24.4,24.33,24.72,0.32,1.31,1227400,{"date":1012,"open":1013,"high":18,"low":1014,"close":1005,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1005},"2026-06-01",24.09,23.74,0.05,0.21,2144400,{"date":1019,"open":1013,"high":1020,"low":1021,"close":958,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":958},"2026-05-29",24.69,23.96,0.07,0.29,2254700,{"date":1026,"open":983,"high":983,"low":886,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",24.28,-0.96,-3.8,1560900,{"date":1032,"open":1033,"high":1034,"low":951,"close":1035,"change":340,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",25.79,26.030001,25.24,-2.51,1253200,{"date":1039,"open":1040,"high":1041,"low":18,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",25.41,26.4,25.89,0.13,0.5,1710600,{"date":1047,"open":1048,"high":1049,"low":676,"close":1050,"change":545,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",26.29,26.32,25.76,-2.02,1335200,{"date":1054,"open":677,"high":1049,"low":1055,"close":1048,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1048},"2026-05-21",25.38,0.19,0.73,2150700,{"date":1060,"open":1061,"high":699,"low":992,"close":1062,"change":289,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-20",25.65,26.1,2.72,3478400,{"date":1066,"open":924,"high":1067,"low":977,"close":1040,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1040},"2026-05-19",26.13,-0.58,-2.23,2790300,{"date":1072,"open":1073,"high":1041,"low":1035,"close":1074,"change":103,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",25.37,25.99,2.08,2380300,{"date":1078,"open":1040,"high":1079,"low":688,"close":1080,"change":545,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",25.85,25.46,-2.04,1683700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1074,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1074},"2026-05-14",26.57,26.772,25.73,-0.7,-2.62,1457500,{"date":1092,"open":220,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",27.25,26.51,26.69,-0.15,-0.56,2337700,{"date":1100,"open":209,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",26.985,24.62,26.84,1.41,5.54,1924600,{"date":1108,"open":596,"high":1109,"low":596,"close":965,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":965},"2026-05-11",25.92,2.33,10.09,2721600,{"date":1114,"open":984,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":969,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",23.85,23.065001,23.1,-0.25,1967600,{"date":1121,"open":1122,"high":1123,"low":596,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",24.45,24.85,23.35,-1.44,-5.81,1908600,{"date":1129,"open":1006,"high":887,"low":1130,"close":908,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":908},"2026-05-06",23.776,0.38,1.56,1281400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":679,"change":1139,"percent_change":743,"volume":1140,"transactions":9,"vwap":679},"2026-05-05",24.32,24.52,23.78,0.3,2372100,{"date":1142,"open":1143,"high":927,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",24.66,23.62,24.11,-0.63,-2.55,1459800,{"date":1150,"open":899,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":351,"volume":1155,"transactions":9,"vwap":1153},"2026-05-01",24.99,23.822,24.74,-0.2,1313900,{"date":1157,"open":958,"high":1158,"low":985,"close":927,"change":289,"percent_change":1159,"volume":1160,"transactions":9,"vwap":927},"2026-04-30",25.08,2.85,2805800,{"date":1162,"open":1163,"high":1164,"low":886,"close":1165,"change":752,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-29",25.12,25.639,24.25,-3.04,1605300,{"date":1169,"open":1170,"high":1171,"low":1153,"close":1172,"change":484,"percent_change":403,"volume":1173,"transactions":9,"vwap":1172},"2026-04-28",24.91,25.345,25.01,1234900,{"date":1175,"open":1122,"high":1176,"low":1177,"close":1178,"change":494,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",24.937,24.17,24.83,1.6,1673800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":649,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-24",23.57,24.635,23.14,24.44,3.47,1353300,{"date":1190,"open":1191,"high":1192,"low":1117,"close":1144,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1144},"2026-04-23",23.83,24.2,-0.09,-0.38,1389700,{"date":1197,"open":1198,"high":1199,"low":959,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",24.21,24.6,23.71,-0.16,-0.67,1695100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":82,"percent_change":854,"volume":1210,"transactions":9,"vwap":1209},"2026-04-21",23.82,24.23,23.509,23.87,1388000,{"date":1212,"open":1021,"high":1213,"low":1214,"close":960,"change":752,"percent_change":1215,"volume":1216,"transactions":9,"vwap":960},"2026-04-20",24.19,23.07,-3.13,1262200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",23.61,25.3,23.39,24.29,0.78,3.32,2827200,{"date":1227,"open":1228,"high":1183,"low":1229,"close":1230,"change":311,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-16",22.9,22.89,23.51,1.21,1603600,{"date":1234,"open":1235,"high":1013,"low":1236,"close":1237,"change":1238,"percent_change":1193,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",22.91,22.834,23.23,-0.02,2566700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":153,"percent_change":606,"volume":1246,"transactions":9,"vwap":1245},"2026-04-14",23.2,23.95,22.75,23.25,2074500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1016,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",22.85,23.545,22.65,23.21,0.91,1501400,{"date":1256,"open":1257,"high":917,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",23.69,22.8,23,-0.81,-3.4,1450200,{"date":1264,"open":1257,"high":1265,"low":984,"close":1266,"change":413,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-09",24.61,23.81,-1,2072100,{"date":1270,"open":1271,"high":1123,"low":1272,"close":957,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":957},"2026-04-08",22.81,22.705,2.37,10.93,4766600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":54,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-07",21.19,21.7,20.572,21.68,2.31,1127500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1278,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1278},"2026-04-06",22.37,22.68,21.16,-1.45,-6.4,1030000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1063,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",22.040001,22.82,21.47,22.64,0.6,1646900,{"date":1301,"open":1296,"high":1302,"low":1303,"close":1294,"change":1304,"percent_change":800,"volume":1305,"transactions":9,"vwap":1294},"2026-04-01",22.27,21.3,0.57,1683600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1296,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1296},"2026-03-31",21.22,21.625,21.030001,0.66,3.17,2893500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1088,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",21.91,22.13,20.64,20.81,-3.25,1539700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",21.36,21.9,21.18,21.51,0.08,0.37,2218500,{"date":1332,"open":1333,"high":1302,"low":1334,"close":1335,"change":919,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-26",21.98,20.94,21.43,-4.12,2595300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":123,"volume":1345,"transactions":9,"vwap":1343},"2026-03-25",22.059999,22.779,22.030001,22.35,0.2,1975400,{"date":1347,"open":1348,"high":1349,"low":1303,"close":1350,"change":90,"percent_change":176,"volume":1351,"transactions":9,"vwap":1350},"2026-03-24",21.64,22.275,22.15,2295700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",21,22.51,20.8,21.93,1.29,6.25,2532000,{"date":1362,"open":1354,"high":1308,"low":1363,"close":1318,"change":793,"percent_change":341,"volume":1364,"transactions":9,"vwap":1318},"2026-03-20",20.465,3017000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",20.44,21.305,20.19,21.059999,0.54,2.63,2345700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":413,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-18",20.58,20.76,20.27,20.52,-1.16,1759000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1377,"change":1387,"percent_change":1057,"volume":1388,"transactions":9,"vwap":1377},"2026-03-17",20.61,21.32,20.46,0.15,2237500,{"date":1390,"open":1391,"high":1318,"low":1392,"close":1384,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1384},"2026-03-16",19.7,19.46,1.47,7.68,3183800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1202,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",19.27,19.48,18.495,19.14,-0.13,2668400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1398,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1398},"2026-03-12",20.18,20.21,18.46,-1.22,-5.95,4062200,{"date":1413,"open":1407,"high":1318,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-11",19.74,20.49,-0.45,-2.15,1825100,{"date":1420,"open":1421,"high":1327,"low":1422,"close":1334,"change":1344,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1334},"2026-03-10",20.97,20.75,0.96,1802100,{"date":1426,"open":1422,"high":1427,"low":1428,"close":1429,"change":268,"percent_change":1068,"volume":1430,"transactions":9,"vwap":1429},"2026-03-09",21.145,19.9,20.74,2762400,{"date":1432,"open":1433,"high":1434,"low":1429,"close":1435,"change":1380,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-06",21.96,22,20.86,-5.27,2613800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":392,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-05",22.55,23.030001,21.71,22.02,-2.52,2732100,{"date":1447,"open":1448,"high":1144,"low":1449,"close":1450,"change":351,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-04",23.4,22.53,22.59,-3.42,3361200,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1221,"change":1457,"percent_change":1436,"volume":1458,"transactions":9,"vwap":1221},"2026-03-03",24.43,22.5,-1.3,3883500,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1020,"change":1463,"percent_change":1125,"volume":1464,"transactions":9,"vwap":1020},"2026-03-02",25.2,24.12,-0.36,3571000,{"date":1466,"open":876,"high":1080,"low":1467,"close":1468,"change":1193,"percent_change":1463,"volume":1469,"transactions":9,"vwap":1468},"2026-02-27",24.89,25.049999,1352700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-26",25.555,25.655,24.84,25.14,-0.77,-2.97,1308100,{"date":1480,"open":1095,"high":1481,"low":1482,"close":1483,"change":1416,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",26.85,25.82,25.91,-1.71,1176400,{"date":1487,"open":1488,"high":940,"low":676,"close":1489,"change":504,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-24",26.09,26.36,1.19,2274900,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-23",24.59,26.069,26.049999,1.65,6.76,1810400,{"date":1501,"open":1013,"high":1502,"low":1503,"close":1005,"change":1344,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1005},"2026-02-20",24.755,23.98,0.83,1574000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1192,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1192},"2026-02-19",24.98,25.21,24.13,-0.47,-1.91,1662100,{"date":1515,"open":991,"high":1516,"low":1209,"close":201,"change":1044,"percent_change":1517,"volume":1518,"transactions":9,"vwap":201},"2026-02-18",25.128,2.07,2309300,{"date":1520,"open":1521,"high":188,"low":1522,"close":1177,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1177},"2026-02-17",21.78,21.28,3.34,16.03,6542300,{"date":1527,"open":1528,"high":1529,"low":1407,"close":1530,"change":504,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",20.23,21.38,20.83,1.51,1767600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1379,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1379},"2026-02-12",21.35,21.55,20.11,-0.87,-4.07,1855900,{"date":1542,"open":1354,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-11",21.6,20.71,21.39,0.785,3.81,2113400,{"date":1550,"open":1421,"high":1354,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-10",20.1,20.605,-0.335,-1.6,1285400,{"date":1557,"open":1558,"high":1535,"low":1558,"close":1334,"change":1022,"percent_change":82,"volume":1559,"transactions":9,"vwap":1334},"2026-02-09",20.85,1027500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":89,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-06",20.26,21.1,20.161,20.87,3.68,1010200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-05",20.014999,20.38,19.595,20.13,-0.32,-1.56,894200,{"date":1578,"open":1319,"high":1579,"low":1580,"close":1581,"change":777,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",20.99,20,20.45,-1.92,1500900,{"date":1585,"open":1586,"high":1587,"low":1406,"close":1558,"change":1023,"percent_change":1104,"volume":1588,"transactions":9,"vwap":1558},"2026-02-03",20.66,21.049999,1743000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-02",19.32,20.891,19.23,20.56,0.88,4.47,1535000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":895,"percent_change":1015,"volume":1604,"transactions":9,"vwap":1603},"2026-01-30",19.47,19.915,19.22,19.68,710900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1329,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-29",19.97,20.37,19.38,19.67,1.92,1073800,{"date":1614,"open":1386,"high":1615,"low":1616,"close":1617,"change":340,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-28",20.69,19.182,19.3,-3.26,1330500,{"date":1621,"open":1622,"high":1594,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-27",20.3,19.85,19.95,-0.31,-1.53,822800,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1562,"change":1096,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1562},"2026-01-26",20.5,19.93,-0.73,1093900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":504,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",20.4,20.9,20.285,20.41,1.54,1700000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1551,"change":1647,"percent_change":1009,"volume":1648,"transactions":9,"vwap":1551},"2026-01-22",19.75,20.12,19.5,0.26,1747100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-21",19,20.355,18.68,19.84,1.495,8.15,2140200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1423,"volume":1665,"transactions":9,"vwap":1663},"2026-01-20",18.26,18.47,18.040001,18.345,0.175,486300,{"date":1667,"open":1668,"high":1408,"low":1669,"close":1670,"change":278,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-16",18.45,17.83,18.17,-1.52,1176500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1668,"change":474,"percent_change":133,"volume":1678,"transactions":9,"vwap":1668},"2026-01-15",18.13,18.55,17.94,672700,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":381,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-14",17.99,18.61,17.79,18.29,2.93,1337600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":113,"volume":1694,"transactions":9,"vwap":1692},"2026-01-13",17.98,18,17.24,17.77,-0.03,1462400,{"date":1696,"open":1697,"high":1681,"low":1698,"close":1699,"change":474,"percent_change":1253,"volume":1700,"transactions":9,"vwap":1699},"2026-01-12",17.7,17.48,17.8,869500,{"date":1702,"open":1690,"high":1690,"low":1703,"close":1704,"change":1238,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",17.43,17.64,-0.11,1351000,{"date":1708,"open":1709,"high":1669,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-08",16.5,16.4,17.66,1.34,8.21,2023200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":828,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-07",16.47,16.63,16.175,16.32,-1.63,1148700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":128,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",16.21,16.6,16.1,16.59,2.92,814300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":995,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",15.99,16.345,15.5,16.12,2.09,936600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1043,"percent_change":1504,"volume":1745,"transactions":9,"vwap":1744},"2026-01-02",15.66,15.84,15.356,15.79,650300,{"date":1747,"open":1741,"high":1748,"low":1749,"close":1741,"change":1750,"percent_change":1056,"volume":1751,"transactions":9,"vwap":1741},"2025-12-31",15.83,15.465,0.03,755300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":889,"percent_change":1372,"volume":1758,"transactions":9,"vwap":1757},"2025-12-30",15.3,15.64,15.21,15.63,673600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":83,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-29",15.16,15.28,15.07,15.23,0.93,499900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":424,"percent_change":1043,"volume":1773,"transactions":9,"vwap":1772},"2025-12-26",15,15.135,14.97,15.09,283300,{"date":1775,"open":1763,"high":1776,"low":1777,"close":1763,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1763},"2025-12-24",15.235,15.05,-0.01,-0.07,302900,{"date":1782,"open":1783,"high":1772,"low":1784,"close":1785,"change":1056,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-23",14.89,14.77,15.08,1.28,593800,{"date":1789,"open":1790,"high":1777,"low":1791,"close":1783,"change":606,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1783},"2025-12-22",14.84,14.79,1.15,991700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-19",14.44,14.85,14.4,14.72,0.23,1.59,1265900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":424,"percent_change":83,"volume":1809,"transactions":9,"vwap":1808},"2025-12-18",14.46,14.64,14.425,14.49,756800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":895,"percent_change":1022,"volume":1816,"transactions":9,"vwap":1815},"2025-12-17",14.63,14.83,14.21,14.47,915800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1805,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1805},"2025-12-16",14.67,14.795,14.37,-0.37,-2.49,882100,{"date":1826,"open":1771,"high":1827,"low":1828,"close":1813,"change":1829,"percent_change":777,"volume":1830,"transactions":9,"vwap":1813},"2025-12-15",14.98,14.66,-0.06,622600,{"date":1832,"open":1771,"high":1833,"low":1834,"close":1783,"change":1829,"percent_change":777,"volume":1835,"transactions":9,"vwap":1783},"2025-12-12",15.1,14.52,919900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":895,"percent_change":1022,"volume":1842,"transactions":9,"vwap":1841},"2025-12-11",14.8,14.99,14.622,14.95,931600,{"date":1844,"open":1845,"high":73,"low":1846,"close":1847,"change":888,"percent_change":444,"volume":1848,"transactions":9,"vwap":1847},"2025-12-10",14.87,14.7,14.94,835900,{"date":1850,"open":1851,"high":1783,"low":1852,"close":1790,"change":21,"percent_change":148,"volume":1853,"transactions":9,"vwap":1790},"2025-12-09",14.43,14.26,903800,{"date":1855,"open":1845,"high":1839,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-08",14.355,14.41,-0.46,-3.09,508700,{"date":1862,"open":1863,"high":1839,"low":1819,"close":1845,"change":1387,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1845},"2025-12-05",14.74,1.02,636000,{"date":1867,"open":1784,"high":1868,"low":1869,"close":1799,"change":1778,"percent_change":1779,"volume":1870,"transactions":9,"vwap":1799},"2025-12-04",14.945,14.6,1367200,{"date":1872,"open":1873,"high":1791,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-03",13.95,13.828,14.73,0.79,5.67,2249100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1238,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-02",13.93,13.97,13.74,13.94,-0.14,650500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":424,"percent_change":83,"volume":1893,"transactions":9,"vwap":1892},"2025-12-01",14,14.2,13.86,13.96,762800,{"date":1895,"open":1892,"high":1896,"low":1897,"close":1884,"change":1829,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1884},"2025-11-28",14.24,13.88,-0.43,281300,{"date":1901,"open":1902,"high":1903,"low":1881,"close":1889,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1889},"2025-11-26",14.42,14.45,-0.35,-2.44,525800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1750,"percent_change":1016,"volume":1913,"transactions":9,"vwap":1912},"2025-11-25",14.285,14.5,13.81,14.35,892500,{"date":1915,"open":1883,"high":1916,"low":1917,"close":1918,"change":103,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-24",14.385,13.58,14.32,3.84,1051300,{"date":1922,"open":1923,"high":1891,"low":1924,"close":1925,"change":889,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-21",13.49,13.25,13.79,2.99,733200,{"date":1929,"open":1930,"high":1910,"low":1931,"close":1932,"change":1068,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-20",14.25,13.38,13.39,-4.15,1144400,{"date":1936,"open":1937,"high":1890,"low":1911,"close":1882,"change":278,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1882},"2025-11-19",14.01,-1.96,922700,{"date":1941,"open":1937,"high":1798,"low":1891,"close":1930,"change":995,"percent_change":1273,"volume":1942,"transactions":9,"vwap":1930},"2025-11-18",2056100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":606,"percent_change":743,"volume":1949,"transactions":9,"vwap":1948},"2025-11-17",13.76,14.08,13.67,13.92,1509800,{"date":1951,"open":1911,"high":1910,"low":1883,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-14",13.75,-0.22,-1.57,1589700,{"date":1957,"open":1958,"high":1889,"low":1959,"close":1882,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1882},"2025-11-13",13,12.77,0.94,7.21,2646000,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":828,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-12",13.22,12.9,13.03,-2.03,1270200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-11",13.16,13.47,12.93,13.3,0.135,1.03,1733000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1546,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-11-10",12.38,13.255,12.21,13.165,6.34,1360700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1981,"change":267,"percent_change":1574,"volume":1992,"transactions":9,"vwap":1981},"2025-11-07",12.43,12.6,12.24,1125500,{"date":1994,"open":1995,"high":1996,"low":1983,"close":1997,"change":267,"percent_change":1574,"volume":1998,"transactions":9,"vwap":1997},"2025-11-06",12.46,12.85,12.42,586800,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1995,"change":1387,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1995},"2025-11-05",12.2,12.53,1.22,558400,{"date":2006,"open":2001,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-04",12.573,11.842,12.31,-0.23,-1.83,1197300,{"date":2014,"open":2015,"high":2016,"low":1997,"close":2017,"change":2018,"percent_change":1146,"volume":2019,"transactions":9,"vwap":2017},"2025-11-03",12.66,12.73,12.54,-0.08,695600,{"date":2021,"open":2022,"high":1947,"low":2023,"close":2024,"change":203,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-31",13.6,12.61,12.62,-7.75,971900,{"date":2028,"open":1873,"high":2029,"low":2030,"close":2031,"change":793,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-30",14.05,13.51,13.68,-2.98,1719000,{"date":2035,"open":2036,"high":1910,"low":2037,"close":2038,"change":2039,"percent_change":1852,"volume":2040,"transactions":9,"vwap":2038},"2025-10-29",13.04,12.74,14.1,1.76,5737600,{"date":2042,"open":2043,"high":1990,"low":2044,"close":2045,"change":1953,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-28",12.51,12.275,12.34,-1.75,528400,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":83,"percent_change":1001,"volume":2054,"transactions":9,"vwap":2053},"2025-10-27",12.5,12.59,12.16,12.56,799700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1997,"change":504,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1997},"2025-10-24",12.14,12.48,12.07,2.56,854700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-23",11.69,12.45,11.6,12.11,0.63,5.49,1227300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1705,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-22",11.74,11.82,11.41,11.48,-0.95,704500,{"date":2080,"open":2081,"high":2064,"low":2082,"close":2083,"change":108,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-10-21",11.4,11.241,11.59,2.11,937500,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-20",10.615,11.36,11.35,0.71,6.67,839600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":762,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-17",10.47,10.74,10.42,10.64,1.04,593000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1792,"volume":2109,"transactions":9,"vwap":2107},"2025-10-16",10.61,10.65,10.22,10.53,0.12,1288200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":267,"percent_change":1194,"volume":2116,"transactions":9,"vwap":2115},"2025-10-15",10.58,10.715,10.28,10.41,922100,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":484,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-14",10.01,10.725,10.45,1.75,946100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1402,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-13",10.51,10.68,10.03,10.27,-1.25,838800,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-10",10.5,11.287,10.35,10.4,0.365,3.64,1876300,{"date":2142,"open":2106,"high":2143,"low":27,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-09",10.32,10.035,-0.185,-1.81,472100,{"date":2149,"open":2150,"high":2136,"low":1111,"close":2106,"change":424,"percent_change":1344,"volume":2151,"transactions":9,"vwap":2106},"2025-10-08",10.3,572100,{"date":2153,"open":2114,"high":2154,"low":2155,"close":2156,"change":1705,"percent_change":969,"volume":2157,"transactions":9,"vwap":2156},"2025-10-07",10.505,10.11,10.2,678600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":424,"percent_change":1056,"volume":2164,"transactions":9,"vwap":2163},"2025-10-06",10.36,10.56,10.235,10.31,671100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1043,"percent_change":1786,"volume":2171,"transactions":9,"vwap":2170},"2025-10-03",10.24,10.44,10.205,10.29,544900,{"date":2173,"open":2163,"high":2137,"low":1111,"close":2174,"change":2010,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-02",10.16,-2.21,418200,{"date":2178,"open":2167,"high":2179,"low":2180,"close":2181,"change":1043,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-01",10.49,10.15,10.39,1.27,434300,{"date":2185,"open":2160,"high":2186,"low":2119,"close":2187,"change":413,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-30",10.43,10.26,-2.29,601000,{"date":2191,"open":2107,"high":2107,"low":2150,"close":2134,"change":1693,"percent_change":278,"volume":2192,"transactions":9,"vwap":2134},"2025-09-29",569100,{"date":2194,"open":2195,"high":2097,"low":2115,"close":2107,"change":1750,"percent_change":1023,"volume":2196,"transactions":9,"vwap":2107},"2025-09-26",10.55,482400,{"date":2198,"open":2168,"high":2199,"low":2200,"close":2134,"change":424,"percent_change":1056,"volume":2201,"transactions":9,"vwap":2134},"2025-09-25",10.635,10.263,365300,{"date":2203,"open":2204,"high":2127,"low":2205,"close":2204,"change":888,"percent_change":1423,"volume":2206,"transactions":9,"vwap":2204},"2025-09-24",10.48,10.435,505900,{"date":2208,"open":2170,"high":2209,"low":2170,"close":2210,"change":762,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-23",10.8,10.38,1.07,961500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2129,"change":310,"percent_change":1595,"volume":2218,"transactions":9,"vwap":2129},"2025-09-22",10,10.325,9.93,650100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2010,"percent_change":2175,"volume":2225,"transactions":9,"vwap":2224},"2025-09-19",10.37,10.385,9.92,10.18,2076200,{"date":2227,"open":2228,"high":2228,"low":2167,"close":2115,"change":1402,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2115},"2025-09-18",10.63,-1.23,851700,{"date":2232,"open":2168,"high":2233,"low":2160,"close":2234,"change":762,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-17",10.655,10.54,1.05,599400,{"date":2238,"open":2137,"high":2234,"low":2156,"close":2186,"change":310,"percent_change":133,"volume":2239,"transactions":9,"vwap":2186},"2025-09-16",640000,{"date":2241,"open":2143,"high":2096,"low":2156,"close":2242,"change":310,"percent_change":1595,"volume":2243,"transactions":9,"vwap":2242},"2025-09-15",10.34,689200,{"date":2245,"open":2181,"high":2134,"low":2246,"close":2247,"change":1193,"percent_change":1538,"volume":2248,"transactions":9,"vwap":2247},"2025-09-12",10.21,10.25,757500,{"date":2250,"open":2251,"high":2186,"low":2251,"close":2242,"change":1139,"percent_change":1926,"volume":2252,"transactions":9,"vwap":2242},"2025-09-11",10.06,783100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1139,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-10",9.75,10.05,9.513,10.04,3.08,796500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1387,"percent_change":1132,"volume":2267,"transactions":9,"vwap":2266},"2025-09-09",9.7,9.99,9.677,9.74,714200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":425,"percent_change":2068,"volume":2273,"transactions":9,"vwap":2271},"2025-09-08",9.5,9.59,9.31,548400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":299,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-05",9.62,9.78,9.38,9.53,-1.85,618300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-04",9.3,9.765,9.29,9.71,0.35,3.74,748600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1238,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-03",9.35,9.49,9.15,9.36,-0.21,579900,{"date":2300,"open":2278,"high":2301,"low":2302,"close":2278,"change":424,"percent_change":1016,"volume":2303,"transactions":9,"vwap":2278},"2025-09-02",9.47,9.25,687700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2296,"change":1023,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2296},"2025-08-29",9.1,9.375,3.2,960600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":153,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-28",9.05,9.095,8.81,9.07,0.44,620000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":504,"percent_change":639,"volume":2324,"transactions":9,"vwap":2323},"2025-08-27",8.72,9.09,8.64,9.03,1384700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2320,"change":762,"percent_change":1786,"volume":2330,"transactions":9,"vwap":2320},"2025-08-26",8.55,8.75,8.465,722900,{"date":2332,"open":2333,"high":2328,"low":2334,"close":2335,"change":267,"percent_change":1858,"volume":2336,"transactions":9,"vwap":2335},"2025-08-25",8.66,8.52,8.61,825500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2108,"percent_change":1104,"volume":2343,"transactions":9,"vwap":2342},"2025-08-22",8.62,8.755,8.387,8.65,966800,{"date":2345,"open":2346,"high":2314,"low":2347,"close":2348,"change":90,"percent_change":800,"volume":2349,"transactions":9,"vwap":2348},"2025-08-21",8.31,8.23,8.53,1460400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2346,"change":1864,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2346},"2025-08-20",7.89,8.5,7.775,13.99,2098800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":310,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-19",7.47,7.48,7.13,7.29,1.25,1071800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":108,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-18",7.06,7.38,6.98,7.2,3.45,761300,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1022,"percent_change":1864,"volume":2379,"transactions":9,"vwap":2378},"2025-08-15",6.91,7.02,6.78,6.96,432600,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2297,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-14",7.11,6.71,6.89,-2.96,240300,{"date":2388,"open":2389,"high":2382,"low":2378,"close":2390,"change":484,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-13",7,7.1,2.6,403300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":606,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-12",6.81,7.074,6.68,6.92,2.52,373300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":888,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-11",6.72,6.95,6.66,6.75,1.5,560400,{"date":2410,"open":2403,"high":2411,"low":2412,"close":2413,"change":1829,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-08",6.82,6.52,6.65,-0.89,349600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2383,"change":1976,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2383},"2025-08-07",6.64,6.86,6.635,2.05,524100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1954,"volume":2430,"transactions":9,"vwap":2428},"2025-08-06",6.73,7.18,6.54,6.575,-0.105,490600,{"date":2432,"open":2433,"high":2425,"low":2433,"close":2397,"change":504,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2397},"2025-08-05",6.4,4.87,551500,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1693,"percent_change":1511,"volume":2442,"transactions":9,"vwap":2441},"2025-08-04",6.43,6.5,6.24,6.37,336600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2433,"change":828,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2433},"2025-08-01",6.56,6.87,6.28,-4.05,438700,{"date":2451,"open":2411,"high":2452,"low":2453,"close":2092,"change":1118,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2092},"2025-07-31",6.995,6.53,-3.61,424500,{"date":2457,"open":2426,"high":2458,"low":2459,"close":2398,"change":712,"percent_change":2460,"volume":1842,"transactions":9,"vwap":2398},"2025-07-30",7.27,6.79,-3.62,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2426,"change":474,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2426},"2025-07-29",7.05,7.5,7.035,2.28,1151400,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2376,"change":1298,"percent_change":2293,"volume":2472,"transactions":9,"vwap":2376},"2025-07-28",6.46,7.03,1280600,{"date":2474,"open":2470,"high":2439,"low":2475,"close":2476,"change":267,"percent_change":627,"volume":2477,"transactions":9,"vwap":2476},"2025-07-25",6.354,6.42,464400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2470,"change":267,"percent_change":627,"volume":2483,"transactions":9,"vwap":2470},"2025-07-24",6.47,6.62,6.415,543600,{"date":2485,"open":2486,"high":2397,"low":2487,"close":2439,"change":47,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2439},"2025-07-23",6.12,6.07,7.97,1523500,{"date":2491,"open":2487,"high":2492,"low":2493,"close":2494,"change":1829,"percent_change":2495,"volume":2026,"transactions":9,"vwap":2494},"2025-07-22",6.199,6.01,6.02,-0.99,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1328,"percent_change":952,"volume":2502,"transactions":9,"vwap":2501},"2025-07-21",6.13,6.225,6.045,6.08,679100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":1096,"percent_change":1905,"volume":2218,"transactions":9,"vwap":2507},"2025-07-18",6.19,6.245,6,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1056,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-17",5.94,6.2,5.91,6.15,3.19,644000,{"date":2517,"open":2501,"high":1359,"low":2512,"close":2518,"change":1705,"percent_change":2146,"volume":2519,"transactions":9,"vwap":2518},"2025-07-16",5.96,341100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2487,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2487},"2025-07-15",6.23,6.38,6.05,-0.05,-0.82,561100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2486,"change":413,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2486},"2025-07-14",6.33,6.468,6.09,-3.77,427500,{"date":2536,"open":2530,"high":2537,"low":2538,"close":2539,"change":895,"percent_change":474,"volume":2540,"transactions":9,"vwap":2539},"2025-07-11",6.41,6.22,6.36,304100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":425,"percent_change":505,"volume":2547,"transactions":9,"vwap":2546},"2025-07-10",6.26,6.475,6.17,6.35,496300,{"date":2549,"open":2550,"high":2550,"low":2447,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-09",6.7,6.29,-0.41,-6.12,461500,{"date":2556,"open":2440,"high":1498,"low":2498,"close":2550,"change":128,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2550},"2025-07-08",7.54,787400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2522,"change":2297,"percent_change":1618,"volume":2564,"transactions":9,"vwap":2522},"2025-07-07",6.44,6.51,6.095,595300,{"date":2566,"open":2481,"high":2550,"low":2539,"close":2561,"change":1402,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2561},"2025-07-03",-1.98,300200,{"date":2570,"open":2433,"high":2571,"low":2572,"close":2573,"change":484,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-02",6.615,6.27,6.57,2.82,1134400,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1329,"percent_change":2513,"volume":2582,"transactions":9,"vwap":2581},"2025-07-01",6.14,6.45,5.9,6.39,2136300,{"date":2584,"open":2580,"high":2585,"low":2586,"close":2494,"change":2108,"percent_change":669,"volume":2587,"transactions":9,"vwap":2494},"2025-06-30",6.065,5.78,1175200,{"date":2589,"open":2590,"high":2498,"low":2591,"close":2580,"change":1096,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2580},"2025-06-27",6.04,5.795,-2.48,8949700,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2524,"change":1800,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2524},"2025-06-26",5.82,6.06,3.95,623400,{"date":2601,"open":2518,"high":2602,"low":2603,"close":2596,"change":2018,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2596},"2025-06-25",5.99,5.77,-1.36,550700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2580,"change":484,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2580},"2025-06-24",5.75,5.905,5.71,3.15,618000,{"date":2614,"open":2545,"high":2545,"low":2615,"close":2616,"change":1511,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-23",5.66,5.72,-7.59,813800,{"date":2620,"open":2621,"high":2546,"low":2622,"close":2505,"change":2018,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2505},"2025-06-20",6.3,6.11,-1.28,713700,{"date":2626,"open":2572,"high":2579,"low":2545,"close":2572,"change":2627,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2572},"2025-06-18",0,1013200,{"date":2630,"open":2602,"high":2631,"low":2602,"close":2572,"change":1647,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2572},"2025-06-17",6.325,4.33,357200,{"date":2635,"open":2498,"high":2498,"low":2636,"close":2493,"change":267,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2493},"2025-06-16",5.85,-0.66,490700,{"date":2640,"open":2487,"high":1359,"low":2641,"close":2524,"change":1238,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2524},"2025-06-13",5.92,-0.33,483700,{"date":2645,"open":2622,"high":2646,"low":2647,"close":2487,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2487},"2025-06-12",6.165,6.025,-0.1,-1.62,298300,{"date":2652,"open":2513,"high":1359,"low":2653,"close":2545,"change":310,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2545},"2025-06-11",6.03,1.48,469400,{"date":2657,"open":2658,"high":2546,"low":2602,"close":2501,"change":1693,"percent_change":535,"volume":2659,"transactions":9,"vwap":2501},"2025-06-10",6.18,423600,{"date":2661,"open":2641,"high":2662,"low":2663,"close":2622,"change":1647,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2622},"2025-06-09",6.285,5.895,4.44,607900,{"date":2667,"open":2668,"high":2669,"low":1105,"close":2636,"change":504,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2636},"2025-06-06",5.61,5.87,5.6,581400,{"date":2673,"open":953,"high":2596,"low":179,"close":1105,"change":1779,"percent_change":2130,"volume":2674,"transactions":9,"vwap":1105},"2025-06-05",1001400,{"date":2676,"open":2590,"high":2677,"low":2678,"close":2668,"change":1463,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2668},"2025-06-04",6.16,5.515,-6.03,694500,{"date":2682,"open":2596,"high":2677,"low":2683,"close":2684,"change":1904,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-03",5.473,5.97,-5.54,1037600,{"date":2688,"open":2440,"high":2412,"low":2513,"close":2689,"change":83,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-02",6.32,2.27,719200,{"date":2693,"open":2433,"high":2418,"low":2493,"close":2658,"change":2010,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2658},"2025-05-30",-3.59,392500,{"date":2697,"open":2440,"high":2537,"low":2698,"close":2537,"change":474,"percent_change":2060,"volume":2699,"transactions":9,"vwap":2537},"2025-05-29",6.21,222800,{"date":2701,"open":2433,"high":2573,"low":2622,"close":1359,"change":268,"percent_change":2702,"volume":2703,"transactions":9,"vwap":1359},"2025-05-28",-1.88,454800,{"date":2705,"open":2706,"high":2706,"low":2578,"close":2441,"change":381,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2441},"2025-05-27",6.55,8.89,676500,{"date":2710,"open":2545,"high":2662,"low":2596,"close":2636,"change":1463,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2636},"2025-05-23",-5.8,582000,{"date":2714,"open":2658,"high":2447,"low":2524,"close":2698,"change":267,"percent_change":256,"volume":2715,"transactions":9,"vwap":2698},"2025-05-22",503900,{"date":2717,"open":2522,"high":2441,"low":2597,"close":1359,"change":2525,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1359},"2025-05-21",-0.79,231000,{"date":2721,"open":1985,"high":944,"low":2506,"close":2621,"change":1193,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2621},"2025-05-20",-1.41,200800,{"date":2725,"open":2476,"high":2706,"low":2498,"close":2581,"change":1779,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2581},"2025-05-19",-1.08,754100,{"date":2729,"open":2573,"high":2730,"low":2561,"close":2470,"change":113,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2470},"2025-05-16",6.645,-2.56,119200,{"date":2734,"open":2480,"high":2092,"low":2735,"close":2736,"change":762,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-15",6.315,6.63,1.69,259600,{"date":2740,"open":2439,"high":2405,"low":2741,"close":2412,"change":1885,"percent_change":214,"volume":2742,"transactions":9,"vwap":2412},"2025-05-14",6.445,247500,{"date":2744,"open":2745,"high":2383,"low":2544,"close":2405,"change":606,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2405},"2025-05-13",6.58,2.62,189500,{"date":2749,"open":2439,"high":2750,"low":2433,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-05-12",6.8,6.49,0.27,4.34,221300,{"date":2756,"open":2522,"high":2433,"low":2511,"close":2538,"change":2627,"percent_change":2627,"volume":2757,"transactions":9,"vwap":2538},"2025-05-09",100200,{"date":2759,"open":2453,"high":2453,"low":2493,"close":2538,"change":606,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2538},"2025-05-08",2.81,120500,{"date":2763,"open":2545,"high":2506,"low":2764,"close":2524,"change":2297,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2524},"2025-05-07",5.95,-3.35,161500,{"date":2768,"open":2698,"high":2480,"low":2622,"close":2543,"change":153,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2543},"2025-05-06",0.64,311300,{"date":2772,"open":2447,"high":2546,"low":2658,"close":2538,"change":1402,"percent_change":815,"volume":2773,"transactions":9,"vwap":2538},"2025-05-05",328900,{"date":2775,"open":2776,"high":2776,"low":1359,"close":2546,"change":153,"percent_change":2068,"volume":2777,"transactions":9,"vwap":2546},"2025-05-02",6.605,559200,{"date":2779,"open":2538,"high":2561,"low":2578,"close":2780,"change":1328,"percent_change":1786,"volume":2781,"transactions":9,"vwap":2780},"2025-05-01",6.31,168100,{"date":2783,"open":2440,"high":2784,"low":2507,"close":2522,"change":113,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2522},"2025-04-30",6.265,-2.66,330200,{"date":2788,"open":2447,"high":2537,"low":2494,"close":2433,"change":1015,"percent_change":1876,"volume":2789,"transactions":9,"vwap":2433},"2025-04-29",185300,{"date":2791,"open":2530,"high":2792,"low":2538,"close":2546,"change":2525,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2546},"2025-04-28",6.565,-0.78,121400,{"date":2796,"open":2505,"high":2561,"low":2505,"close":2433,"change":1328,"percent_change":2182,"volume":2797,"transactions":9,"vwap":2433},"2025-04-25",117800,{"date":183,"open":2440,"high":2799,"low":2440,"close":2689,"change":1328,"percent_change":1786,"volume":2800,"transactions":9,"vwap":2689},6.449,255300]