[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKTR":3,"homepage-market-summary":30,"stock-historical-NKTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NKTR","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},"Nektar Therapeutics","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Nektar Therapeutics is a clinical-stage, research-based biopharmaceutical company headquartered in San Francisco, California, and incorporated in Delaware, focused on discovering and developing medicines in the field of immunotherapy. The Company directs its efforts toward creating immunomodulatory agents that selectively induce, amplify, attenuate, or prevent immune responses to achieve desired therapeutic outcomes. Its pipeline of clinical-stage and preclinical-stage immunomodulatory agents targets the treatment of autoimmune diseases, including rezpegaldesleukin, NKTR-0165, NKTR-0166, and NKTR-422, as well as cancer, including NKTR-255.","63","San Francisco, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"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},39.91,42.44,39.34,42.22,-2.31,-5.47,1849496.367126,25348,40.2755,109,33.4,1035799.4252560757,8.6,8161,{"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},7.99,1154876,421529573.739275,259.55,"2025-04-24",[184,185,194,205,216,227,238,249,260,270,280,291,302,313,324,334,345,354,363,374,385,396,407,418,429,440,450,460,469,480,490,501,510,520,530,539,550,560,571,581,591,601,611,620,629,638,647,658,668,678,687,697,708,717,727,738,747,756,765,772,781,787,795,804,813,821,828,836,845,854,863,872,879,886,893,901,908,915,923,929,935,944,951,958,967,975,982,991,999,1006,1012,1020,1029,1038,1046,1054,1063,1071,1078,1087,1093,1101,1110,1119,1127,1136,1143,1152,1161,1169,1178,1185,1194,1203,1211,1220,1229,1236,1244,1251,1258,1267,1276,1284,1291,1299,1307,1314,1323,1332,1341,1350,1357,1364,1371,1379,1386,1394,1402,1411,1418,1427,1436,1443,1450,1456,1462,1467,1476,1484,1490,1497,1504,1512,1519,1523,1531,1537,1544,1551,1557,1565,1570,1578,1587,1596,1605,1613,1622,1629,1636,1644,1652,1660,1668,1676,1685,1693,1701,1709,1717,1725,1732,1740,1747,1755,1763,1771,1777,1786,1795,1803,1812,1819,1828,1834,1843,1850,1857,1866,1875,1884,1893,1901,1910,1919,1927,1934,1940,1949,1955,1964,1972,1980,1986,1994,2000,2007,2015,2023,2031,2037,2046,2053,2061,2069,2076,2085,2091,2100,2107,2115,2122,2131,2139,2146,2154,2162,2170,2178,2187,2194,2201,2209,2217,2223,2230,2238,2246,2255,2262,2267,2273,2280,2287,2293,2300,2305,2314,2322,2330,2336,2343,2350,2357,2364,2371,2377,2385,2393,2399,2407,2414,2423,2432,2440,2449,2456,2464,2469,2477,2486,2495,2503,2510,2518,2526,2535,2543,2551,2559,2567,2576,2582,2589,2596,2605,2613,2620,2628,2636,2644,2651,2659,2665,2673,2680,2687,2696,2701,2707,2714,2721,2729,2737,2742,2749,2755,2763,2770,2777,2786,2794,2802,2811,2820,2828,2836,2844,2852,2859,2865,2874,2882,2889,2895,2903,2908,2916,2922,2927,2933,2937,2942,2946,2951,2955,2958,2962,2966,2969,2974,2977,2981,2986,2989,2993,2997,3001,3004,3007,3011,3016,3019,3024],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",43.5,41.35,-1.36,-3.12,2029306.210099,26929,42.076,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",47.09,47.13,43.51,43.58,-3.41,-7.26,2923413.07482,37675,44.6794,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",55.405,56.69,46.29,46.99,-13.555,-22.39,6271722.802828,66468,49.1252,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",59.96,62.3999,58.91,60.545,1.305,2.2,1210000.217787,15342,60.7473,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",60.14,60.75,57.69,59.24,-1.16,-1.92,1816418.438489,15728,59.065,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",57,61.4,56.4,60.4,3.34,5.85,1376161.767644,20753,59.7591,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",59.77,60.98,57.04,57.06,-2.32,-3.91,2636139.496989,31362,58.1849,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":147,"volume":267,"transactions":268,"vwap":269},"2026-09-24",58.03,61.79,56.21,59.38,1.72,2798383.581377,28706,59.3478,{"date":271,"open":243,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",60.9999,56.92,57.66,-3.31,-5.43,1843823.33275,30162,58.2877,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",67.08,68.33,59.44,60.97,-5.87,-8.78,3318136.984565,41306,62.4616,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",68.53,69.84,66.71,66.84,-0.26,-0.39,766904.387973,14085,67.778,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",68,69.09,66.98,67.1,-1.26,-1.84,2806733.375191,17399,67.3468,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",67.95,69.505,67.34,68.36,0.98,1.45,1264866.374358,17489,68.5767,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":88,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",67,67.65,65.8501,67.38,1.11,986146.363715,14366,66.9754,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",68.1,68.48,65.75,66.64,-1.86,-2.72,868508.576273,16091,66.4637,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":308,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",70,68.03,68.5,-1.81,598786.219266,13991,68.6334,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":308,"volume":360,"transactions":361,"vwap":362},"2026-09-11",71.41,68.35,69.76,-0.89,873805.313758,14441,69.6186,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",72.01,73.5,70.6,70.65,-2.67,-3.64,945894.632615,12596,71.1299,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",75.1,75.6275,72,73.32,-2.12,-2.81,941851.190542,16031,73.4578,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",74.1,77.755,74,75.44,1.25,1.68,867674.222758,15710,75.9459,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",74.67,75.63,73.64,74.19,-2.18,-2.85,607432.317577,12053,74.1745,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",73.41,76.63,72.99,76.37,3.63,4.99,691273.428492,13328,75.0988,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",72.38,74.7201,70.7043,72.74,0.99,1.38,343022.293395,8953,72.1451,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",70.41,72.73,70.0001,71.75,0.37,0.52,334105.128473,7451,71.8345,{"date":441,"open":442,"high":443,"low":347,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",71.42,72.175,71.38,-1.14,-1.57,381541.199714,9178,70.9813,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":341,"volume":457,"transactions":458,"vwap":459},"2026-08-28",74.01,74.835,71.2,72.52,-2.03,579715.564896,10805,72.2584,{"date":461,"open":389,"high":462,"low":463,"close":464,"change":465,"percent_change":142,"volume":466,"transactions":467,"vwap":468},"2026-08-27",75.325,73.19,74.55,0.78,340346.656964,8493,74.4901,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",74.21,74.9695,73.61,73.77,-1.19,-1.59,450248.759732,11458,74.1133,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":266,"volume":487,"transactions":488,"vwap":489},"2026-08-25",74.98,76.79,74.06,74.96,1.27,414906.873274,9844,75.0156,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",73.01,74.4,70.925,73.69,-0.33,-0.45,747947.453654,11844,73.361,{"date":502,"open":376,"high":503,"low":504,"close":505,"change":73,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",76.2344,72.825,74.02,-0.68,614081.583004,10207,74.1974,{"date":511,"open":512,"high":513,"low":463,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",76.08,76.5253,74.53,-1.55,-2.04,438452.573151,11053,74.286,{"date":521,"open":522,"high":523,"low":524,"close":512,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",75,76.215,73.4299,2.44,3.31,727375.404209,14797,75.5055,{"date":531,"open":378,"high":532,"low":533,"close":400,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",74.91,70.48,0.97,1.33,565472.758981,12819,73.2652,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",72.09,74.8,70.505,72.67,-0.35,-0.48,681821.748958,15645,73.1633,{"date":551,"open":389,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",75.75,72.05,73.02,-2.9,-3.82,827910.743754,18721,73.8042,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",76.4,77.22,75.45,75.92,-0.11,-0.14,623626.233785,15184,76.2734,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":102,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",75.99,76.74,75.42,76.03,0.7,542782.120159,10946,76.1037,{"date":582,"open":583,"high":584,"low":505,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",75.59,75.67,75.5,0.64,0.85,325802.606654,9586,75.0782,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":380,"volume":598,"transactions":599,"vwap":600},"2026-08-10",75.52,76.43,74.33,74.86,-1.62,486827.732068,11128,75.0627,{"date":602,"open":464,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",77,73.18,76.48,3.03,4.13,894584.506994,16570,75.5557,{"date":612,"open":613,"high":401,"low":614,"close":615,"change":616,"percent_change":53,"volume":617,"transactions":618,"vwap":619},"2026-08-06",72.66,72.41,73.45,0.36,403460.727545,10982,73.5181,{"date":621,"open":622,"high":623,"low":378,"close":624,"change":625,"percent_change":60,"volume":626,"transactions":627,"vwap":628},"2026-08-05",73.56,74.23,73.09,0.33,580782.195986,11461,73.0631,{"date":630,"open":631,"high":624,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",71,72.76,2.17,3.07,650696.289738,13108,72.5041,{"date":639,"open":640,"high":631,"low":641,"close":642,"change":643,"percent_change":566,"volume":644,"transactions":645,"vwap":646},"2026-08-03",70.72,67.11,70.59,-0.08,611183.664096,13177,69.5898,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",70.84,71.425,69.5,70.67,-0.78,-1.09,497059.624089,10786,70.5116,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",70.02,72.7942,71.45,0.77,1.09,670256.886455,14060,71.4145,{"date":669,"open":670,"high":378,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-29",71.19,67.51,70.68,-0.09,-0.13,980648.105295,15886,70.1393,{"date":679,"open":356,"high":378,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",68.73,70.77,-0.58,-0.81,713140.599515,13170,70.3068,{"date":688,"open":631,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",73.98,69.6705,71.35,0.625,0.88,664723.340453,12401,70.9781,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",73.31,73.68,69.6,70.725,1.365,1.97,835367.226517,16541,71.0502,{"date":709,"open":710,"high":347,"low":711,"close":712,"change":152,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",68.66,67.71,69.36,0.06,631072.818823,9673,69.1206,{"date":718,"open":719,"high":720,"low":349,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",69.85,70.99,69.32,0.65,0.95,508631.287758,11398,69.3909,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",64.42,68.74,64.24,68.67,3.83,5.91,1294048.608316,18159,67.6379,{"date":739,"open":317,"high":349,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",64.75,64.84,-3.42,-5.01,748033.745878,14390,65.5749,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",66.46,68.84,65.81,68.26,1.21,1.8,538400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",68.099998,69,65.83,67.050003,-1.25,-1.83,746200,{"date":766,"open":326,"high":767,"low":768,"close":769,"change":770,"percent_change":392,"volume":771,"transactions":9,"vwap":769},"2026-07-15",68.79,64.46,68.3,1.13,543500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",68.65,69.52,67.029999,67.17,-1.15,-1.68,814700,{"date":782,"open":783,"high":784,"low":326,"close":785,"change":516,"percent_change":555,"volume":786,"transactions":9,"vwap":785},"2026-07-13",69.71,69.99,68.32,666700,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",73.029999,68.25,70.36,-2.56,-3.51,786300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",71.31,73.54,71.25,72.92,1.02,1.42,692200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",73.74,75.77,71.51,71.9,-3,-4.01,850500,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",73.15,77.23,74.9,1.75,2.39,1573100,{"date":822,"open":823,"high":824,"low":759,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-07-06",70.050003,74.79,2.11,2.97,1087200,{"date":829,"open":830,"high":454,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",65.029999,64.97,71.040001,6.65,10.33,1120100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",69.41,69.96,63.89,64.39,-5.42,-7.76,1774400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",66.78,71.5,66.27,69.81,4.42,6.76,1845400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",63.25,66.45,62.58,65.39,1.74,2.73,1209600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-26",61.52,64.34,61.29,63.65,1.62,2.61,6152200,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":381,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-25",65.040001,61.45,62.029999,-4.33,938700,{"date":880,"open":326,"high":881,"low":882,"close":741,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":741},"2026-06-24",67.96,63.91,-1.85,-2.77,909400,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":424,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-23",64.099998,67.79,66.69,1.51,796900,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",62.3,66.6,65.7,4.72,7.74,1404600,{"date":902,"open":903,"high":904,"low":905,"close":252,"change":713,"percent_change":906,"volume":907,"transactions":9,"vwap":252},"2026-06-18",60.6,61.82,59.31,0.1,909600,{"date":909,"open":910,"high":911,"low":229,"close":912,"change":722,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",60.27,62.43,60.92,1.08,676700,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":910},"2026-06-16",60.96,61.15,59.099998,-0.88,-1.44,725600,{"date":924,"open":910,"high":925,"low":926,"close":918,"change":927,"percent_change":147,"volume":928,"transactions":9,"vwap":918},"2026-06-15",61.51,59.84,1.77,674200,{"date":930,"open":931,"high":230,"low":931,"close":265,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":265},"2026-06-12",58.88,0.17,0.29,534200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",57.44,60.26,56.49,59.21,2.43,4.28,794800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":159,"percent_change":319,"volume":950,"transactions":9,"vwap":949},"2026-06-10",56.0099983,58.47,55.31,56.78,874100,{"date":952,"open":240,"high":953,"low":954,"close":955,"change":298,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-09",58.85,54.13,56.23,-0.69,1173300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",57.2,58,55.36,56.62,-0.7,-1.22,1000100,{"date":968,"open":232,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",60,56.81,57.32,-1.99,-3.36,1033700,{"date":976,"open":977,"high":978,"low":979,"close":905,"change":980,"percent_change":82,"volume":981,"transactions":9,"vwap":905},"2026-06-04",59.040001,61,58.2,0.08,1136400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",58.51,60.080002,58.16,59.23,0.67,1.14,920900,{"date":992,"open":895,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",63,57.83,58.56,-5.3,-8.3,2151400,{"date":1000,"open":1001,"high":1002,"low":993,"close":1003,"change":1004,"percent_change":446,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",64.51,64.88,63.86,-1.02,871000,{"date":1007,"open":1008,"high":1009,"low":856,"close":1002,"change":674,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1002},"2026-05-29",64.98,65.48,-0.2,973400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":298,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",65.49,65.74,64.16,65.010002,-0.6,671300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",66.33,66.8,62.76,65.4,-0.16,-0.24,1412100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-26",66.75,67.53,65.27,65.56,-1.05,-1.58,879300,{"date":1039,"open":304,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",69.22,66.44,66.61,-1.97,-2.87,548000,{"date":1047,"open":1048,"high":719,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",69.29,68.07,68.58,-0.91,-1.31,585400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",68.72,69.83,67.91,69.49,1.91,2.83,744200,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",68.43,64.9,67.58,-0.85,-1.24,883500,{"date":1072,"open":1073,"high":631,"low":1074,"close":1065,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1065},"2026-05-18",70.63,66.31,-2.19,-3.1,1234600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",73.51,73.81,69.38,70.62,-3.71,-4.99,1272700,{"date":1088,"open":585,"high":1089,"low":1090,"close":595,"change":597,"percent_change":1091,"volume":1092,"transactions":9,"vwap":595},"2026-05-14",76.24,73.13,-2.13,788400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",78.82,75.78,75.95,-2.48,-3.16,686800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",78.38,79.25,76.59,78.43,-0.29,-0.37,774300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-11",79.65,80.95,76.61,78.72,-3.17,-3.87,1748100,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",84.94,80.91,81.89,-1.48,-1.78,722400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-07",85,85.82,81.82,83.37,-1.72,-2.02,764400,{"date":1137,"open":1129,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":330,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",86.33,83.66,85.089996,0.93,568000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",86.45,87.57,83.63,84.16,-2.73,-3.14,799200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-04",86,88.099998,85.11,86.89,0.43,0.5,547800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":802,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-01",85.31,87.58,84.29,86.46,1.67,689900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",83.2,85.77,82.15,85.040001,1.84,2.21,764000,{"date":1179,"open":1180,"high":1129,"low":1181,"close":1171,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1171},"2026-04-29",84.19,81.3,-0.61,-0.73,851400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-28",85.79,88,82.72,83.81,-2.93,-3.38,1198300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",91.87,94.32,85.28,86.74,-4.94,-5.39,1606600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":137,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",91.88,92.24,88.69,91.68,0.42,922200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",93.59,95.21,87.37,91.26,-1.94,-2.08,2161500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-22",95.43,98.49,93,93.2,-4.96,-5.05,3653800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1075,"percent_change":402,"volume":1235,"transactions":9,"vwap":1234},"2026-04-21",103,106.42,96.23,98.16,1602100,{"date":1237,"open":1238,"high":25,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",97.48,95.4,100.35,15.49,18.25,4852300,{"date":1245,"open":1129,"high":1246,"low":1247,"close":1248,"change":132,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",86.95,84.099998,84.86,1.04,509900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":663,"percent_change":1141,"volume":1257,"transactions":9,"vwap":1256},"2026-04-16",83.26,84.63,80.54,83.99,668400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",81.76,83.76,81.4,83.22,1.96,2.41,532600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",80.65,81.43,78.12,81.26,0.81,1.01,524200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",77.019997,81.25,80.45,2.95,3.81,880000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":545,"percent_change":497,"volume":1290,"transactions":9,"vwap":1289},"2026-04-10",78.36,78.95,76.51,77.5,446200,{"date":1292,"open":1293,"high":1294,"low":824,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",74.95,77.99,77.85,2.77,3.69,456400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":233,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-08",77.9,78.73,73.35,75.080002,-1.52,756100,{"date":1308,"open":1309,"high":1278,"low":1310,"close":1089,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1089},"2026-04-07",74.26,73,1.52,2.03,483900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",76.38,77.74,73.58,74.72,-2.27,-2.95,451800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",73.55,78,73.040001,76.99,1.28,1.69,552700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",73.080002,78.81,72.11,75.71,3.76,5.23,1301700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",66.86,72.83,64.21,71.95,6.7,10.27,1680700,{"date":1351,"open":1352,"high":1353,"low":888,"close":1354,"change":200,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",69.050003,70.010002,65.25,-4.97,1105100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":710,"change":20,"percent_change":1362,"volume":1363,"transactions":9,"vwap":710},"2026-03-27",71.050003,71.68,67.63,-3.25,735800,{"date":1365,"open":1366,"high":378,"low":1082,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-26",71.019997,70.97,-1.11,-1.54,911900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":920,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-25",73.65,77.97,70.86,72.080002,-1.21,1021900,{"date":1380,"open":1381,"high":1382,"low":652,"close":1383,"change":1384,"percent_change":340,"volume":1385,"transactions":9,"vwap":1383},"2026-03-24",73.59,73.93,72.96,-1.38,688400,{"date":1387,"open":1310,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-23",74.48,71.94,74.34,2.12,2.94,699800,{"date":1395,"open":817,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",75.48,70.78,72.22,-2.62,-3.5,837500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",73.050003,76.65,71.64,74.84,1.66,2.27,572500,{"date":1412,"open":1413,"high":1414,"low":604,"close":604,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":604},"2026-03-18",74.57,76,-1.88,-2.5,581100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-17",73.42,75.8,72.59,75.059998,2.85,3.95,763600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",75.38,75.46,71.33,72.21,-1.04,-1.42,758500,{"date":1437,"open":1438,"high":603,"low":347,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",72.64,73.25,2.89,4.11,1364300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":791,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":791},"2026-03-12",72.49,68.9,-2.97,-4.05,970600,{"date":1451,"open":1452,"high":409,"low":368,"close":1453,"change":1454,"percent_change":818,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",72.07,73.33,1.26,580500,{"date":1457,"open":1458,"high":1445,"low":349,"close":1452,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1452},"2026-03-10",69.15,2.92,4.22,577900,{"date":1463,"open":1464,"high":1059,"low":1465,"close":1458,"change":515,"percent_change":1075,"volume":1466,"transactions":9,"vwap":1458},"2026-03-09",68.75,62.5,1435600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",71.92,72.98,70.5,70.7,-1.75,-2.42,736600,{"date":1477,"open":1478,"high":1479,"low":1397,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",71.099998,75.21,72.45,1.34,1.88,758000,{"date":1485,"open":759,"high":1470,"low":304,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",71.11,3,4.4,1025200,{"date":1491,"open":1492,"high":681,"low":1493,"close":1494,"change":1495,"percent_change":1108,"volume":1496,"transactions":9,"vwap":1494},"2026-03-03",68.4,66.5,68.11,-0.25,1509000,{"date":1498,"open":1499,"high":1500,"low":326,"close":318,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":318},"2026-03-02",68.14,69.56,-0.62,-0.9,884700,{"date":1505,"open":1506,"high":1048,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-27",65.099998,64.78,68.98,3.08,4.67,1069300,{"date":1513,"open":347,"high":720,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-26",64.5,65.9,-4.47,-6.35,1442400,{"date":1520,"open":357,"high":1389,"low":357,"close":1521,"change":95,"percent_change":1424,"volume":1522,"transactions":9,"vwap":1521},"2026-02-25",70.37,941200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-24",73.88,68.2,68.42,-5.2,-7.06,1775900,{"date":1532,"open":366,"high":584,"low":1533,"close":1534,"change":566,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-23",70.66,73.62,-0.15,979800,{"date":1538,"open":1539,"high":1540,"low":848,"close":1541,"change":674,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-20",73.99,74.83,73.73,-0.18,1001000,{"date":1545,"open":1546,"high":1407,"low":1547,"close":1548,"change":1549,"percent_change":1141,"volume":1550,"transactions":9,"vwap":1548},"2026-02-19",73.3,71.72,73.86,0.68,868100,{"date":1552,"open":366,"high":1553,"low":797,"close":604,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":604},"2026-02-18",74.87,-0.64,-0.87,917400,{"date":1558,"open":1559,"high":1560,"low":719,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",71.44,74.89,73.82,2.49,3.49,1142300,{"date":1566,"open":533,"high":1567,"low":1568,"close":1431,"change":625,"percent_change":137,"volume":1569,"transactions":9,"vwap":1431},"2026-02-13",73.37,67.7,2271400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":631,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":631},"2026-02-12",63.33,72.31,62,4.65,7.01,4793700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-11",59,67.94,58.95,66.35,10.35,18.48,4266300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-10",47.15,56.76,47.049999,56,18.93,51.07,8721500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",36.88,37.66,35.6,37.07,0.26,0.71,477400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1330,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-06",35.18,37.26,34.47,36.81,4.81,416600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",37.6,38.47,34.9,35.12,-2.52,-6.7,723900,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":965,"percent_change":1150,"volume":1628,"transactions":9,"vwap":1627},"2026-02-04",38.44,38.93,36.13,37.64,590200,{"date":1630,"open":1631,"high":1632,"low":1627,"close":1633,"change":88,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-03",38.060001,39.13,38.86,1.94,494100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1391,"volume":1643,"transactions":9,"vwap":1641},"2026-02-02",37.29,39.43,37.049999,38.12,0.79,590600,{"date":1645,"open":1646,"high":1647,"low":26,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-30",35.02,37.7,37.33,2.1,5.96,995200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":506,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-29",35.65,36.2,34.82,35.23,-1.89,498000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":380,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-28",37.78,38.4,35.82,35.91,-5.57,809400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":587,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-27",37.4,38.36,36.82,38.029999,2.29,566400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",36.77,37.5,35.95,37.18,0.07,0.19,505700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":38,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",37.82,39.75,36.72,37.11,1.59,1012400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":298,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",36.92,37.99,35.77,36.53,-1.06,600500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1695,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1695},"2026-01-21",36.07,36.99,35.080002,0.69,1.9,806000,{"date":1710,"open":1711,"high":1678,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-20",36.099998,35.029999,36.23,-1.45,-3.85,759300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-16",35.4,38.29,37.68,2.32,6.56,673900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1183,"percent_change":1134,"volume":1731,"transactions":9,"vwap":1730},"2026-01-15",36.16,36.39,34.34,35.36,578800,{"date":1733,"open":1680,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-14",37.69,35.7,36.09,-0.49,-1.34,609800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1075,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",38.7,35.74,36.58,-5.65,1227100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-12",39.71,37.35,38.77,-0.94,-2.37,1197900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1749,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1749},"2026-01-09",41.2,41.89,39.61,-1.73,-4.17,734100,{"date":1764,"open":198,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-08",43.79,41.25,41.44,-2.07,-4.76,571000,{"date":1772,"open":1773,"high":37,"low":1774,"close":198,"change":1775,"percent_change":1454,"volume":1776,"transactions":9,"vwap":198},"2026-01-07",42.94,42.58,0.54,515800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-06",44.49,45.34,42.69,42.97,-1.5,-3.37,474100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-05",43.77,44.48,43,44.47,1.05,2.42,500700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":989,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2026-01-02",42.49,44.27,41.51,43.42,2.7,715600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-31",41.9,42.46,41.55,42.28,0.38,0.91,900000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1805,"change":1817,"percent_change":1217,"volume":1818,"transactions":9,"vwap":1805},"2025-12-30",42.47,42.61,41.32,-0.83,803600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-29",44.0099983,44.4,42.25,42.73,-1.76,-3.96,768200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1779,"change":159,"percent_change":391,"volume":1833,"transactions":9,"vwap":1779},"2025-12-26",43.61,44.91,43.0099983,406300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-24",44.080002,44.25,43.16,43.94,-0.52,-1.17,300300,{"date":1844,"open":1838,"high":1845,"low":1846,"close":1847,"change":319,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-23",44.55,42.95,44.46,2.25,740300,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":973,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-22",46.9,43.02,43.48,-7.17,1468800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-19",44.099998,47.12,43.62,46.84,2.84,6.45,1020900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-18",45.57,46.89,42.62,44,-1.43,-3.15,1110500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",50.080002,51.47,44.34,45.43,-3.73,-7.59,2621400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-16",48.68,52.5,45.25,49.16,-4.14,-7.77,4348100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":792,"volume":1900,"transactions":9,"vwap":1898},"2025-12-15",54.0099983,54.2,52.0099983,53.3,-1.4,576300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-12",51.27,56.99,51.26,54.7,3.58,7,705900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-11",57.33,57.9,51.040001,51.12,-6.62,-11.47,914300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1433,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-10",58.17,58.99,56.7,57.74,-1.77,697000,{"date":1928,"open":1929,"high":987,"low":946,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-09",57.080002,58.78,1.5,2.62,367300,{"date":1935,"open":994,"high":1936,"low":1937,"close":1938,"change":1809,"percent_change":988,"volume":1939,"transactions":9,"vwap":1938},"2025-12-08",58.94,56.54,57.28,406600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-05",57.99,58.099998,55.67,56.9,-0.79,-1.37,343100,{"date":1950,"open":1945,"high":1951,"low":1952,"close":231,"change":1953,"percent_change":319,"volume":1954,"transactions":9,"vwap":231},"2025-12-04",57.86,54.75,0.56,476000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",55,57.37,53.55,57.13,2.28,4.16,702300,{"date":1965,"open":1966,"high":241,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-02",61.11,54.65,54.85,-6.26,-10.24,663600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1966,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1966},"2025-12-01",64.010002,64.31,59.95,-4.1,-6.29,666300,{"date":1981,"open":1982,"high":1343,"low":1983,"close":1984,"change":546,"percent_change":1183,"volume":1985,"transactions":9,"vwap":1984},"2025-11-28",66.41,64.25,65.21,307000,{"date":1987,"open":1988,"high":896,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-26",63.099998,60.35,65.69,5.34,8.85,862900,{"date":1995,"open":1996,"high":978,"low":1997,"close":1989,"change":1998,"percent_change":1459,"volume":1999,"transactions":9,"vwap":1989},"2025-11-25",58.64,58.0099983,1.71,502900,{"date":2001,"open":2002,"high":2003,"low":2002,"close":1996,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1996},"2025-11-24",55.080002,59.29,4.36,8.03,944600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1817,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-11-21",55.3,56.5,53.29,54.28,-1.51,647700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1475,"transactions":9,"vwap":2020},"2025-11-20",60.99,61.41,55.049999,55.11,-5.24,-8.68,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1989,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1989},"2025-11-19",59.17,61.81,58.27,1.18,1.99,636200,{"date":2032,"open":2033,"high":1989,"low":2034,"close":2025,"change":2035,"percent_change":956,"volume":2036,"transactions":9,"vwap":2025},"2025-11-18",59.19,57.12,-0.41,415500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-17",57.81,60.8,57.049999,59.58,2.9,5.12,614800,{"date":2047,"open":2048,"high":2049,"low":1887,"close":2050,"change":861,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",53.0099983,57.8,56.68,5.06,675000,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-13",55.9,52.88,53.95,-3.72,-6.45,771800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":476,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-12",58.71,59.18,56.25,57.67,-2.68,699400,{"date":2070,"open":2071,"high":265,"low":1923,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-11",57.0099983,59.26,1.29,2.23,716700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",56.72,58.61,54.59,57.97,2,3.57,687400,{"date":2086,"open":1592,"high":1942,"low":2087,"close":2088,"change":587,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-07",55.0099983,55.97,1.54,859400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-06",54.049999,57.41,53.6,55.12,0.86,1.58,884000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1825,"percent_change":1150,"volume":2106,"transactions":9,"vwap":2105},"2025-11-05",55.99,57.02,53.91,54.26,685800,{"date":2108,"open":2109,"high":984,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-04",57.11,55.69,56.02,-3.9,-6.51,718900,{"date":2116,"open":2117,"high":2118,"low":1912,"close":2119,"change":743,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-03",62.4,63.99,59.92,-7.72,955200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-31",62.79,66.92,61.5,64.93,2.13,3.39,772400,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-30",59.0099983,63.88,62.8,3.17,5.32,708600,{"date":2140,"open":2141,"high":2142,"low":2133,"close":2143,"change":2144,"percent_change":380,"volume":2145,"transactions":9,"vwap":2143},"2025-10-29",60.95,61.99,59.63,-1.29,365000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":912,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":912},"2025-10-28",61.66,62.09,59.55,-1.65,-2.64,543000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1441,"volume":2161,"transactions":9,"vwap":2159},"2025-10-27",60.29,62.99,59.91,62.57,2.47,596800,{"date":2163,"open":2164,"high":2165,"low":987,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-24",63.11,64.95,60.099998,-3.54,-5.56,1356200,{"date":2171,"open":895,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-23",65.79,61.7,63.64,1.86,3.01,1115900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-22",59.4,62.19,57.91,61.78,2.4,4.04,696500,{"date":2188,"open":1574,"high":2189,"low":2190,"close":265,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":265},"2025-10-21",63.19,59.07,-3.61,-5.73,658800,{"date":2195,"open":978,"high":2196,"low":2197,"close":2157,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2157},"2025-10-20",63.79,55.59,5.22,9.04,1770700,{"date":2202,"open":2203,"high":2204,"low":1895,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-17",54.51,63.92,57.77,2.81,5.11,2293100,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-16",57.61,53.73,54.96,-1.93,-3.39,500400,{"date":2218,"open":1942,"high":1996,"low":2219,"close":2220,"change":2221,"percent_change":496,"volume":2222,"transactions":9,"vwap":2220},"2025-10-15",55.16,56.89,-0.19,943300,{"date":2224,"open":264,"high":2225,"low":2226,"close":1929,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1929},"2025-10-14",58.29,55.5,-0.32,-0.56,720100,{"date":2231,"open":2009,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-13",57.87,54.12,57.4,3.06,5.63,484400,{"date":2239,"open":2240,"high":939,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-10",55.7,52.91,54.34,-1.3,-2.34,533800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-09",56.32,56.57,53.75,55.64,-0.92,-1.63,1122200,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":921,"percent_change":1098,"volume":2261,"transactions":9,"vwap":2260},"2025-10-08",58.9,59.64,56.26,56.56,1011500,{"date":2263,"open":926,"high":243,"low":2264,"close":961,"change":2214,"percent_change":2265,"volume":2266,"transactions":9,"vwap":961},"2025-10-07",57.47,-3.22,631500,{"date":2268,"open":978,"high":2269,"low":2270,"close":2271,"change":1501,"percent_change":1004,"volume":2272,"transactions":9,"vwap":2271},"2025-10-06",62.95,59.12,59.93,599200,{"date":2274,"open":978,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":980,"volume":2279,"transactions":9,"vwap":2277},"2025-10-03",61.44,57.5,60.55,0.05,776700,{"date":2281,"open":2282,"high":263,"low":1921,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-02",58.8,60.5,1.65,2.8,606300,{"date":2288,"open":1912,"high":2289,"low":2290,"close":953,"change":95,"percent_change":2291,"volume":2292,"transactions":9,"vwap":953},"2025-10-01",59.99,56.86,3.43,578900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1945,"change":1134,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1945},"2025-09-30",58.92,59.2,56.85,-3.43,1017100,{"date":2301,"open":953,"high":2302,"low":970,"close":2295,"change":1209,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2295},"2025-09-29",60.11,0.72,1143400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-26",55.91,59.79,55.35,58.5,2.88,5.18,1063500,{"date":2315,"open":2133,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-25",59.39,55.51,55.62,-4.71,-7.81,961600,{"date":2323,"open":2324,"high":918,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-24",59.82,57.58,60.33,0.73,1.22,1876500,{"date":2331,"open":919,"high":2332,"low":2333,"close":2334,"change":1603,"percent_change":753,"volume":2335,"transactions":9,"vwap":2334},"2025-09-23",61.060001,58.12,59.6,864600,{"date":2337,"open":2338,"high":2316,"low":946,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-22",56.52,58.89,3.75,6.8,1029200,{"date":2344,"open":2345,"high":2042,"low":2019,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-19",58.76,55.14,-3.62,-6.16,1846700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2345,"change":2355,"percent_change":2356,"volume":2329,"transactions":9,"vwap":2345},"2025-09-18",55.61,58.81,52.13,7.69,15.06,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1594,"change":2028,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1594},"2025-09-17",50.32,52.75,49.87,2.37,1356600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":693,"percent_change":754,"volume":2370,"transactions":9,"vwap":2369},"2025-09-16",49.0099983,50.34,48.14,49.89,1499200,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2366,"change":625,"percent_change":1549,"volume":2376,"transactions":9,"vwap":2366},"2025-09-15",49,49.75,47.6,1091700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":1886,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1886},"2025-09-12",47.89,48.84,45.79,1.48,3.14,849700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":456,"volume":2392,"transactions":9,"vwap":2390},"2025-09-11",48.18,50.53,42.12,47.2,-0.98,2799400,{"date":2394,"open":2395,"high":2366,"low":2396,"close":2387,"change":298,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2387},"2025-09-10",48.5,45.74,-0.8,1949500,{"date":2400,"open":1837,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-09",48.85,43.45,48.57,4.24,9.56,1885100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":834,"volume":2413,"transactions":9,"vwap":2410},"2025-09-08",40.71,44.33,39.099998,4.15,1968900,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-05",35.96,40.45,34.62,40.18,4.2,11.67,1711600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-04",32.83,36.38,31.85,35.98,7.43,26.02,3509300,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":340,"volume":2439,"transactions":9,"vwap":2437},"2025-09-03",29.28,29.5,27.87,28.55,-0.54,446600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-02",29.01,30.45,28.88,29.09,-0.77,-2.58,436900,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":436,"percent_change":927,"volume":2455,"transactions":9,"vwap":2454},"2025-08-29",29.53,29.92,28.61,29.86,381700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":713,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-28",29.45,29.91,28.78,29.34,0.2,310700,{"date":2465,"open":2437,"high":2466,"low":2467,"close":2434,"change":1159,"percent_change":860,"volume":2468,"transactions":9,"vwap":2434},"2025-08-27",29.41,28.11,405100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2460,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2460},"2025-08-26",27.28,28.79,26.66,1.64,6.04,446300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-25",27,27.69,26.45,27.14,0.11,0.41,611200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-22",28.040001,29.7,26.86,27.030001,-0.97,-3.46,1229900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1792,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-21",26.95,28.18,26.71,28,3.9,816100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2497,"change":2508,"percent_change":2097,"volume":2509,"transactions":9,"vwap":2497},"2025-08-20",26.43,27.15,25.34,0.23,566700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":172,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-19",27.16,27.35,26.19,26.72,-2.59,570100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":932,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",27.25,28.13,26.62,27.43,0.62,660000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-15",26.8,28.22,26.34,27.26,0.57,2.14,1205100,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":534,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-14",25.25,26.74,25.01,26.69,3.77,639400,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1391,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-13",23.75,26.3,23.68,25.72,8.98,1210000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":770,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-12",22.68,23.99,22.5,23.6,5.03,1045600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":792,"volume":2566,"transactions":9,"vwap":2564},"2025-08-11",23.19,23.5,22.28,22.47,-0.59,583100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-08",22.59,23.98,22.01,23.059999,1.31,6.02,914800,{"date":2577,"open":2564,"high":2578,"low":2579,"close":2580,"change":964,"percent_change":190,"volume":2581,"transactions":9,"vwap":2580},"2025-08-07",22.66,21.6,21.75,345100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":566,"percent_change":1737,"volume":2588,"transactions":9,"vwap":2587},"2025-08-06",22.49,22.98,22.14,22.45,431200,{"date":2590,"open":2591,"high":2592,"low":2555,"close":2593,"change":172,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-08-05",23.01,23.3,22.56,-3.05,304900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-04",23.21,23.55,22.42,23.27,0.31,1.35,531600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1329,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-01",21.34,23,21.02,22.96,5.9,505300,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":298,"percent_change":1925,"volume":2619,"transactions":9,"vwap":2618},"2025-07-31",21.88,22.46,21.56,21.68,368300,{"date":2621,"open":2622,"high":2561,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-30",23.02,21.87,22.07,-0.84,-3.67,545200,{"date":2629,"open":2630,"high":2631,"low":2569,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-29",24.19,24.32,22.91,-0.74,-3.13,917900,{"date":2637,"open":2638,"high":2639,"low":2562,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-28",25.33,25.5,23.65,-1.35,-5.4,641500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1209,"percent_change":1998,"volume":2650,"transactions":9,"vwap":2649},"2025-07-25",24.55,25.15,24,25,457000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":779,"volume":2658,"transactions":9,"vwap":2656},"2025-07-24",25.23,25.99,24.3,24.58,-0.42,745200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2649,"change":436,"percent_change":1391,"volume":2664,"transactions":9,"vwap":2649},"2025-07-23",24.9,26.35,24.53,904700,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":762,"volume":2672,"transactions":9,"vwap":2670},"2025-07-22",24.64,25.59,23.56,24.48,-0.31,580100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1535,"percent_change":1018,"volume":2679,"transactions":9,"vwap":2678},"2025-07-21",24.98,25.65,24.31,24.79,597800,{"date":2681,"open":2522,"high":2682,"low":2683,"close":2684,"change":1760,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-18",27.72,24.51,24.94,-6.49,1102300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-17",24.14,26.89,23.45,26.67,2.53,10.48,1311300,{"date":2697,"open":2698,"high":2667,"low":2572,"close":2689,"change":81,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2689},"2025-07-16",24.01,1.43,958300,{"date":2702,"open":2703,"high":2704,"low":2572,"close":2705,"change":1182,"percent_change":1416,"volume":2706,"transactions":9,"vwap":2705},"2025-07-15",24.52,24.73,23.8,1157400,{"date":2708,"open":2709,"high":2647,"low":2710,"close":2711,"change":1018,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-14",24.61,23.66,24.41,-2.4,743700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2539,"change":673,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2539},"2025-07-11",24.82,26.29,23.86,-0.36,1207600,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":860,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-10",24.09,25.57,22.67,25.1,7.45,1621900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1296,"volume":2736,"transactions":9,"vwap":2734},"2025-07-09",23.25,23.97,22.61,23.36,0.63,1275600,{"date":2738,"open":2739,"high":2570,"low":2623,"close":2740,"change":2633,"percent_change":1873,"volume":2741,"transactions":9,"vwap":2740},"2025-07-08",23.81,22.73,1456000,{"date":2743,"open":2648,"high":2744,"low":2745,"close":2746,"change":2144,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-07-07",24.33,22.09,23.47,-5.21,1640900,{"date":2750,"open":2751,"high":2505,"low":2739,"close":2752,"change":2446,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-03",25.29,24.76,-3.02,994100,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-02",24.07,26.59,25.53,0.94,3.82,2076400,{"date":2764,"open":2765,"high":2766,"low":2630,"close":2767,"change":762,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-01",24.96,25.74,24.59,-4.84,3868100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":980,"percent_change":2602,"volume":2776,"transactions":9,"vwap":2775},"2025-06-30",27.08,27.99,25.030001,25.84,2473000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-27",29.21,29.26,25.3,25.76,-3.92,-13.21,4785200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1953,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",31.15,33.81,27.1,29.68,1.92,7039800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1510,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-25",24.88,37.38,23.33,29.12,19.1,26108100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-24",19.92,27.68,16.56,24.45,14.91,156.29,37172700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-23",8.36,9.75,8.35,9.54,1.03,12.1,1527000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":233,"volume":2827,"transactions":9,"vwap":2825},"2025-06-20",8.39,8.86,8.27,8.51,-0.1,371500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1947,"volume":2835,"transactions":9,"vwap":2833},"2025-06-18",8.67,9.27,8.37,8.61,-0.12,449600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1840,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-06-17",9.17,9.71,8.63,8.73,-5.62,382400,{"date":2845,"open":2846,"high":2847,"low":178,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-16",8.56,9.59,9.25,0.66,7.68,889500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":112,"percent_change":1217,"volume":2858,"transactions":9,"vwap":2857},"2025-06-13",8.42,9.13,8.22,8.59,441300,{"date":2860,"open":2816,"high":2816,"low":2861,"close":2862,"change":1946,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-12",8.75,8.76,-8.27,454800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-11",11.25,11.4,9.31,9.55,-1.8,-15.86,501500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2799,"volume":2881,"transactions":9,"vwap":2879},"2025-06-10",8.81,11.65,8.18,11.35,2.56,1426800,{"date":2883,"open":2884,"high":2885,"low":2862,"close":2886,"change":308,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2886},"2025-06-09",10.34,11.02,8.79,-12.54,736300,{"date":2890,"open":1584,"high":1584,"low":2891,"close":2892,"change":2893,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-06",9.9,10.05,0,136520,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2892,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2892},"2025-06-05",10.5,10.65,9.6,-1.2,-10.67,254600,{"date":2904,"open":2868,"high":2905,"low":2906,"close":2867,"change":2893,"percent_change":2893,"volume":2907,"transactions":9,"vwap":2867},"2025-06-04",11.7,10.8,91453,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2867,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2867},"2025-06-03",11.85,12.45,11.1,-0.75,-6.25,163660,{"date":2917,"open":2912,"high":2918,"low":2897,"close":2919,"change":117,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-02",12.3,12,11.11,158100,{"date":2923,"open":2912,"high":2867,"low":2892,"close":2906,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2906},"2025-05-30",-0.3,-2.7,145233,{"date":2928,"open":2898,"high":2912,"low":2929,"close":2912,"change":2930,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2912},"2025-05-29",10.2,0.6,5.71,125987,{"date":2934,"open":2891,"high":2897,"low":2899,"close":2897,"change":60,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2897},"2025-05-28",4.48,94720,{"date":2938,"open":1584,"high":1584,"low":2939,"close":2892,"change":2940,"percent_change":1509,"volume":2941,"transactions":9,"vwap":2892},"2025-05-27",9.45,0.3,89373,{"date":2943,"open":2939,"high":2814,"low":2944,"close":2814,"change":1535,"percent_change":1305,"volume":2945,"transactions":9,"vwap":2814},"2025-05-23",9.3,70087,{"date":2947,"open":2944,"high":2891,"low":2948,"close":2891,"change":60,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2891},"2025-05-22",9.15,4.76,71360,{"date":2952,"open":1584,"high":1584,"low":2944,"close":2939,"change":1502,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2939},"2025-05-21",-8.7,157107,{"date":2956,"open":2929,"high":2897,"low":2891,"close":1584,"change":1535,"percent_change":1872,"volume":2957,"transactions":9,"vwap":1584},"2025-05-20",109613,{"date":2959,"open":2891,"high":2897,"low":2814,"close":2897,"change":2960,"percent_change":320,"volume":2961,"transactions":9,"vwap":2897},"2025-05-19",0.15,75160,{"date":2963,"open":2929,"high":2898,"low":2891,"close":1584,"change":2960,"percent_change":2964,"volume":2965,"transactions":9,"vwap":1584},"2025-05-16",1.47,95760,{"date":2967,"open":2898,"high":2898,"low":2899,"close":2929,"change":1018,"percent_change":2168,"volume":2968,"transactions":9,"vwap":2929},"2025-05-15",125960,{"date":2970,"open":2897,"high":2971,"low":1584,"close":2906,"change":2960,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2906},"2025-05-14",10.95,1.41,88500,{"date":2975,"open":2898,"high":2912,"low":2891,"close":2898,"change":2893,"percent_change":2893,"volume":2976,"transactions":9,"vwap":2898},"2025-05-13",203340,{"date":2978,"open":2944,"high":2971,"low":2948,"close":2898,"change":754,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2898},"2025-05-12",20.34,243127,{"date":2982,"open":2983,"high":2939,"low":2984,"close":1992,"change":497,"percent_change":2768,"volume":2985,"transactions":9,"vwap":1992},"2025-05-09",9,8.55,128253,{"date":2987,"open":2948,"high":2939,"low":2984,"close":2944,"change":2960,"percent_change":2474,"volume":2988,"transactions":9,"vwap":2944},"2025-05-08",220213,{"date":2990,"open":2899,"high":2899,"low":1992,"close":2948,"change":497,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2948},"2025-05-07",-4.69,188973,{"date":2994,"open":2892,"high":1584,"low":2939,"close":2899,"change":2913,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2899},"2025-05-06",-7.25,99647,{"date":2998,"open":2912,"high":2868,"low":2929,"close":1584,"change":1502,"percent_change":2999,"volume":3000,"transactions":9,"vwap":1584},"2025-05-05",-8,114573,{"date":3002,"open":2910,"high":2919,"low":2912,"close":2867,"change":497,"percent_change":1715,"volume":3003,"transactions":9,"vwap":2867},"2025-05-02",93320,{"date":3005,"open":2919,"high":2918,"low":2912,"close":2905,"change":2924,"percent_change":1416,"volume":3006,"transactions":9,"vwap":2905},"2025-05-01",115733,{"date":3008,"open":2867,"high":2918,"low":2906,"close":2919,"change":122,"percent_change":3009,"volume":3010,"transactions":9,"vwap":2919},"2025-04-30",8.11,161027,{"date":3012,"open":2867,"high":3013,"low":2906,"close":2912,"change":2924,"percent_change":3014,"volume":3015,"transactions":9,"vwap":2912},"2025-04-29",11.55,-2.63,63413,{"date":3017,"open":2910,"high":2919,"low":2898,"close":2868,"change":2924,"percent_change":792,"volume":3018,"transactions":9,"vwap":2868},"2025-04-28",121033,{"date":3020,"open":2867,"high":3021,"low":2912,"close":2905,"change":2930,"percent_change":3022,"volume":3023,"transactions":9,"vwap":2905},"2025-04-25",12.15,5.41,210880,{"date":182,"open":1584,"high":2867,"low":1584,"close":2912,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":2912},0.75,7.25,137793]