[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDRL":3,"homepage-market-summary":31,"stock-historical-SDRL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SDRL","2026-10-08",{"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},"Seadrill Limited","NYSE",null,"DRILLING OIL & GAS WELLS","Seadrill Ltd is an offshore drilling contractor company. The company is engaged in providing offshore drilling services to the oil and gas industry. The primary business of the company is the ownership and operation of drillships, semi-submersible rigs, and jack-up rigs for operations in shallow to ultra-deepwater areas in both benign and harsh environments. The geographical segments of the company are the United States, Brazil, Angola, Norway, and others. The company derives maximum revenue from Brazil.","3,000","Hamilton",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},45.62,45.34,46.6,44.86,44.66,0.96,2.15,592541.065345,9421,45.4975,55.47,28.1,779709.3445358127,64,999,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},20.01,827028,301865045.478489,126.85,"2025-04-28",[186,187,197,208,219,230,241,251,262,272,282,293,303,314,324,335,345,354,365,375,386,397,406,417,428,438,449,460,470,480,491,502,510,520,528,538,547,557,567,575,583,592,603,611,622,633,643,654,665,676,685,695,706,716,726,736,746,757,766,773,780,788,795,803,810,817,825,833,842,851,860,867,875,884,893,902,911,919,928,936,945,953,961,968,974,982,989,995,1001,1010,1015,1022,1030,1038,1042,1051,1059,1066,1072,1080,1087,1096,1102,1111,1118,1125,1134,1140,1147,1154,1159,1168,1176,1185,1193,1199,1206,1211,1219,1224,1230,1236,1242,1250,1255,1261,1269,1278,1285,1292,1299,1305,1311,1320,1326,1331,1338,1344,1351,1358,1365,1372,1378,1386,1392,1399,1406,1414,1418,1427,1436,1444,1450,1458,1466,1472,1479,1483,1490,1495,1501,1509,1516,1521,1529,1538,1547,1553,1560,1568,1576,1584,1590,1596,1602,1609,1617,1622,1629,1636,1644,1652,1659,1666,1673,1679,1686,1695,1703,1711,1719,1727,1734,1743,1750,1757,1765,1773,1780,1788,1796,1805,1811,1819,1827,1835,1843,1852,1859,1866,1871,1878,1886,1894,1901,1910,1915,1923,1931,1937,1944,1950,1957,1963,1970,1977,1984,1991,2000,2006,2012,2020,2027,2034,2041,2047,2054,2059,2067,2075,2081,2088,2096,2100,2107,2116,2123,2131,2138,2146,2153,2160,2166,2171,2178,2184,2189,2194,2200,2206,2211,2218,2223,2228,2232,2240,2246,2254,2262,2269,2277,2284,2290,2296,2301,2307,2313,2317,2322,2327,2332,2338,2345,2349,2357,2365,2371,2376,2382,2388,2394,2400,2407,2413,2420,2427,2433,2441,2448,2456,2462,2468,2473,2480,2486,2492,2497,2504,2511,2516,2524,2532,2539,2547,2551,2555,2560,2566,2570,2575,2583,2592,2599,2608,2615,2623,2631,2639,2646,2651,2654,2660,2665,2669,2676,2684,2692,2700,2707,2715,2723,2731,2738,2746,2754,2761,2769,2777,2785,2790,2797,2805,2812,2817,2825,2833,2838,2843,2850,2857,2862,2868,2876,2884,2891],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",45.69,46.27,44.35,-0.43,-0.95,404543.073391,8049,44.8253,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",45.76,46.82,44.445,45.09,-0.7,-1.53,439604.421639,8745,45.2597,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",44.5,46.05,43.78,45.79,1.94,4.42,905406.634404,16347,45.5985,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",44.52,44.89,43.64,43.85,-1.21,-2.69,595188.750114,10735,44.1774,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",44.7,45.63,43.72,45.06,0.39,0.87,683685.871882,9894,45.0957,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":53,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",44.8,45.57,44.2,44.67,0.22,669505.261829,7294,44.8331,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",44.85,45.3,44.29,44.57,-1.01,-2.22,581419.693003,9517,44.6937,{"date":263,"open":264,"high":18,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",46.11,45.41,45.58,0.01,0.02,609020.677825,9586,45.9998,{"date":273,"open":274,"high":275,"low":276,"close":244,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",46.02,46.67,45.11,-0.91,-1.96,573075.403734,6909,45.6379,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",46.83,47.34,46.0849,46.48,0.05,0.11,508389.613103,8507,46.6265,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":159,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",47.08,47.99,46.07,46.43,-0.9,296322.054598,6631,46.4729,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",47.21,47.45,45.82,46.85,0.27,0.58,482331.118087,9001,46.9433,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":277,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",47.46,47.6626,46.22,46.58,-1.92,356849.949814,7193,46.7386,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",48.25,48.26,47.0901,47.49,-0.62,-1.29,825744.77855,6047,47.5589,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":309,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",47.72,48.7183,47.47,48.11,0.56,443170.88296,8047,47.9933,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":320,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",50.21,47.25,47.84,-3.86,665974.258197,13145,48.5089,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",46.71,49.828,46.42,49.76,2.89,6.17,874707.399062,14261,48.7813,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",48.275,46.3,46.87,-1.03,-2.15,725261.22818,11505,46.8007,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-11",48.5,48.81,47.32,47.9,-0.56,-1.16,860912.394835,9905,47.9019,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-10",49.07,49.22,47.3701,48.46,0.44,0.92,473262.242861,9558,48.2883,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":147,"percent_change":113,"volume":403,"transactions":404,"vwap":405},"2026-09-09",48.88,49.71,47.98,48.02,668937.372876,10699,48.4051,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",49.8,50.25,48.06,48.21,-0.87,-1.77,650550.310241,9129,48.5114,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",49.5,49.96,48.69,49.08,-0.99,-1.98,385016.440797,8522,49.0098,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":159,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",50.67,50.98,49.68,50.07,-0.83,578378.283559,9644,50.3038,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-02",49.2,51.075,48.5878,50.49,1.36,2.77,417868.518776,10127,50.4674,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-09-01",49.39,49.59,48.95,49.13,0.41,0.84,527901.795163,8155,49.1793,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":90,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-31",48.7,49.53,48.2,48.72,2.35,403633.213496,6972,48.6854,{"date":471,"open":327,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-28",48.86,47.53,47.6,-0.78,-1.61,343816.312511,7068,47.8209,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-27",46.25,48.595,46.01,48.38,1.79,3.84,1112460.710991,7647,47.1272,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",47.18,47.27,46.145,46.59,-0.5,-1.06,546990.484707,8427,46.591,{"date":503,"open":297,"high":504,"low":297,"close":505,"change":74,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",47.91,47.09,0.71,445948.752436,8578,47.278,{"date":511,"open":356,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",47.465,45.865,46.76,-0.53,-1.12,390938.22398,7440,46.5427,{"date":521,"open":522,"high":453,"low":493,"close":523,"change":524,"percent_change":61,"volume":525,"transactions":526,"vwap":527},"2026-08-21",48.29,47.29,-0.6,427066.964551,7179,47.5592,{"date":529,"open":348,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",48.13,47.22,47.89,1.63,3.52,457416.068738,9337,47.8417,{"date":539,"open":275,"high":540,"low":264,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",47.511,46.26,-0.23,-0.49,416870.776898,9699,46.5215,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":412,"volume":554,"transactions":555,"vwap":556},"2026-08-18",47.68,47.985,46.38,46.49,-0.41,437312.424462,9252,46.777,{"date":558,"open":559,"high":340,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",48.1,46.375,46.9,-1.08,-2.25,864816.568852,13283,46.9516,{"date":568,"open":569,"high":570,"low":569,"close":401,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":550},"2026-08-14",47.36,48.76,0.97,2.06,452520.733729,8138,{"date":576,"open":297,"high":305,"low":297,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",47.01,0.29,0.62,497408.688124,9353,46.9075,{"date":584,"open":368,"high":585,"low":586,"close":587,"change":268,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",47.12,45.6,46.72,0.04,556060.443048,9985,46.7173,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",46.06,47.35,45.47,46.7,-0.06,-0.13,1252646.749039,19772,46.8201,{"date":604,"open":496,"high":605,"low":606,"close":514,"change":534,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",47.44,45.08,8.14,1235726.695631,19244,46.4833,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",42.55,43.9195,42.39,43.24,0.3,0.7,523140.061589,9197,43.2298,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",42.7,43.58,42.18,42.94,1.44,3.47,626991.680583,9535,43.0752,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":423,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",42.58,43,41.37,41.5,-2.33,751715.602001,10319,41.9574,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",41.96,42.614,41.5242,42.49,-0.11,-0.26,762287.406137,14088,42.3034,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",45.36,45.38,42.35,42.6,-2.24,-5,579038.041685,11848,42.8103,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",44.07,45.27,43.48,44.84,1.6,3.7,683673.823542,10448,44.6588,{"date":677,"open":678,"high":679,"low":678,"close":616,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",41.455,43.61,1.9,4.6,1073535.084972,13960,42.7615,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":74,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",42.23,43.13,40.49,41.34,0.8,923641.79859,15422,41.2006,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-28",42.85,42.96,40.93,41.01,-1.97,-4.58,790257.840282,12079,41.3427,{"date":707,"open":708,"high":210,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-27",44.09,42.87,42.98,-1.95,-4.34,806261.194807,11674,43.2356,{"date":717,"open":718,"high":719,"low":210,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",45.54,45.88,44.93,-0.58,-1.27,584425.42934,10084,45.0223,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":142,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",45.22,45.715,44.9,45.51,1.54,616250.985013,11175,45.4317,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":237,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-22",44.42,44.98,44.12,44.82,1.98,551050.377547,10388,44.7481,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",43.15,44.17,42.47,43.95,1.46,3.44,451999.66929,8042,43.7712,{"date":758,"open":759,"high":669,"low":760,"close":648,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",43.39,42.425,-0.61,-1.42,465073.177093,8076,42.8692,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":237,"percent_change":572,"volume":772,"transactions":9,"vwap":771},"2026-07-17",42.3,43.21,41.74,43.099998,672100,{"date":774,"open":768,"high":775,"low":776,"close":687,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":687},"2026-07-16",43.7,42.16,-0.63,-1.47,518900,{"date":781,"open":759,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",43.62,41.89,42.86,-0.2,-0.46,790500,{"date":789,"open":790,"high":759,"low":791,"close":792,"change":691,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-14",42.83,42.366,43.060001,1.89,1021400,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",40.91,42.56,42.26,1.77,4.37,596500,{"date":804,"open":805,"high":806,"low":807,"close":689,"change":808,"percent_change":793,"volume":809,"transactions":9,"vwap":689},"2026-07-10",40.12,40.99,39.95,0.75,730000,{"date":811,"open":812,"high":143,"low":813,"close":814,"change":562,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-09",40.74,39.026001,39.74,-2.65,848200,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",39.51,40.87,40.82,2.1,5.42,1018300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":21,"volume":832,"transactions":9,"vwap":830},"2026-07-07",38.87,39.47,37.915,38.72,0.37,870300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",39.5,40.32,38.319,38.35,-1.52,-3.81,825400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",39.24,40.25,39.155,39.87,1.02,2.63,588800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",38.45,39.65,38.37,38.85,1.03,2.72,1492000,{"date":861,"open":862,"high":805,"low":863,"close":864,"change":865,"percent_change":258,"volume":866,"transactions":9,"vwap":864},"2026-06-30",39.09,37.72,37.82,-0.86,1077600,{"date":868,"open":869,"high":847,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",38.8,38.355,38.68,-0.36,-0.92,944200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",38.14,39.14,38.040001,39.040001,0.66,1.72,4281000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",37.36,38.51,37.345,38.38,0.68,1.8,798300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",38.84,38.94,37.31,37.7,-2.07,-5.2,1341100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",39.75,40.785,39.28,39.77,-0.12,-0.3,1095700,{"date":912,"open":853,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",39.96,38.23,39.89,1.35,3.5,1214100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",40.185,40.35,37.39,38.54,-1.67,-4.15,1361000,{"date":929,"open":930,"high":806,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-17",40.36,39.86,40.21,-0.01,-0.02,583100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-16",41.93,42.44,40.049999,40.22,-2.17,-5.12,621000,{"date":946,"open":947,"high":948,"low":949,"close":615,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":615},"2026-06-15",42.84,43.16,42.0099983,-1.86,-4.2,982500,{"date":954,"open":749,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-12",45.02,43.57,44.25,-0.14,-0.32,576500,{"date":962,"open":963,"high":596,"low":964,"close":965,"change":159,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-11",45.25,43.87,44.39,-0.94,624400,{"date":969,"open":20,"high":199,"low":255,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",44.81,0.76,1.73,698800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":762,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-09",45.48,45.735,43.41,44.049999,-3.12,787700,{"date":983,"open":984,"high":985,"low":984,"close":596,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":596},"2026-06-08",45.049999,46.15,1.09,2.46,811500,{"date":990,"open":991,"high":551,"low":667,"close":992,"change":331,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-05",45.84,44.38,-2.82,669800,{"date":996,"open":963,"high":18,"low":963,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",45.67,-0.16,-0.35,668300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",47.63,47.71,45.8,45.83,-1.58,-3.33,820900,{"date":1011,"open":473,"high":485,"low":523,"close":1012,"change":159,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-02",47.41,-0.88,527900,{"date":1016,"open":339,"high":1017,"low":1018,"close":1019,"change":881,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",48.74,47.38,47.83,1.4,613700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":475,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-29",47.88,48.36,46.75,47.17,-1.63,583500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":971,"volume":1037,"transactions":9,"vwap":1035},"2026-05-28",48.049999,48.49,47.59,47.95,0.36,429000,{"date":1039,"open":570,"high":570,"low":1018,"close":1034,"change":371,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1034},"2026-05-27",-4.32,542900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",50.66,51.375,49.46,49.74,-1.24,-2.43,418300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":431,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":431},"2026-05-22",51.52,51.71,49.082001,-0.65,-1.26,407400,{"date":1060,"open":1061,"high":1062,"low":1053,"close":1063,"change":942,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-21",54.11,54.31,51.63,-4.03,566500,{"date":1067,"open":1062,"high":26,"low":1068,"close":1069,"change":192,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-20",53.09,53.8,-0.79,858900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":109,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":109},"2026-05-19",54.76,55.2,53.51,-0.57,-1.04,568000,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":822,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-18",52.28,55.17,54.8,3.98,1191100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",51.37,52.874,50.883,52.7,1.33,2.59,950000,{"date":1097,"open":1098,"high":1053,"low":1099,"close":1089,"change":1100,"percent_change":1101,"volume":1065,"transactions":9,"vwap":1089},"2026-05-14",50.15,49.911,1.32,2.64,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",50.099998,50.65,49.405,50.049999,0.09,0.18,778400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":420,"change":1116,"percent_change":1116,"volume":1117,"transactions":9,"vwap":420},"2026-05-12",50.33,51.68,49.85,0,875300,{"date":1119,"open":1120,"high":1120,"low":1121,"close":420,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":420},"2026-05-11",51.25,48.07,1.64,3.39,999400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",47.81,48.87,47.23,48.32,0.61,1.28,668100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1004,"change":761,"percent_change":1057,"volume":1139,"transactions":9,"vwap":1004},"2026-05-07",48.53,48.55,46.775,627700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1130,"change":721,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1130},"2026-05-06",47.65,48.79,47.3,-1.19,421800,{"date":1148,"open":1143,"high":1149,"low":1150,"close":1151,"change":786,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",49.499,48.465,48.9,-0.93,448000,{"date":1155,"open":1156,"high":463,"low":465,"close":1157,"change":288,"percent_change":53,"volume":1158,"transactions":9,"vwap":1157},"2026-05-04",49,49.36,475000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-01",49.19,49.55,48.365,49.31,-0.38,-0.76,372800,{"date":1169,"open":1170,"high":1171,"low":1025,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",49.57,49.975,49.69,-0.17,-0.34,653500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",50,50.235,49.205,49.86,0.07,0.14,720800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":393,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-28",49.52,49.95,48.84,49.79,1.88,805400,{"date":1194,"open":1195,"high":1196,"low":411,"close":1128,"change":1197,"percent_change":671,"volume":1198,"transactions":9,"vwap":1128},"2026-04-27",48.62,49.75,0.77,824100,{"date":1200,"open":1201,"high":1202,"low":595,"close":1203,"change":1204,"percent_change":691,"volume":1205,"transactions":9,"vwap":1203},"2026-04-24",48,48.4,48.099998,0.38,404000,{"date":1207,"open":348,"high":1201,"low":1208,"close":337,"change":137,"percent_change":1209,"volume":1210,"transactions":9,"vwap":337},"2026-04-23",47.02,1.25,359900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":289,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-22",47.52,47.8,46.925,47.13,0.23,532100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1208,"change":571,"percent_change":123,"volume":1223,"transactions":9,"vwap":1208},"2026-04-21",46.31,47.33,360200,{"date":1225,"open":551,"high":1226,"low":1227,"close":1228,"change":908,"percent_change":650,"volume":1229,"transactions":9,"vwap":1228},"2026-04-20",46.94,45.565,46.049999,569200,{"date":1231,"open":1232,"high":552,"low":1233,"close":1234,"change":498,"percent_change":660,"volume":1235,"transactions":9,"vwap":1234},"2026-04-17",45.53,44.59,46.17,966300,{"date":1237,"open":1238,"high":1201,"low":977,"close":1129,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1129},"2026-04-16",45.95,1.26,2.74,743700,{"date":1243,"open":1244,"high":1245,"low":265,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",45.94,46.74,45.97,-0.04,-0.09,560400,{"date":1251,"open":296,"high":296,"low":307,"close":1252,"change":660,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",46.0099983,-4.64,642300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":326,"change":152,"percent_change":732,"volume":1260,"transactions":9,"vwap":326},"2026-04-13",47.97,48.97,47.875,569900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1213,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1213},"2026-04-10",47.42,48.0099983,47.095001,-0.1,-0.21,573400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",48.15,48.99,47.58,47.62,-0.68,-1.41,741000,{"date":1279,"open":356,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":721,"volume":1284,"transactions":9,"vwap":1282},"2026-04-08",48.56,46.41,48.3,-0.28,979300,{"date":1286,"open":285,"high":1287,"low":285,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-07",48.98,48.58,1.38,2.92,829700,{"date":1293,"open":728,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":753,"volume":1298,"transactions":9,"vwap":1296},"2026-04-06",47.51,44.99,47.2,1.57,723300,{"date":1300,"open":1301,"high":1201,"low":656,"close":233,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":233},"2026-04-02",45.45,1.07,2.4,968500,{"date":1306,"open":1307,"high":997,"low":1308,"close":1309,"change":966,"percent_change":899,"volume":1310,"transactions":9,"vwap":1309},"2026-04-01",44.87,44.41,44.56,644400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",45.2,46.23,44.58,45.5,0.55,1.22,732200,{"date":1321,"open":551,"high":1322,"low":1323,"close":1324,"change":786,"percent_change":257,"volume":1325,"transactions":9,"vwap":1324},"2026-03-30",46.545,44.478,44.95,555400,{"date":1327,"open":1328,"high":541,"low":1329,"close":265,"change":68,"percent_change":649,"volume":1330,"transactions":9,"vwap":265},"2026-03-27",45.39,44.982,496200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":986,"volume":1337,"transactions":9,"vwap":1335},"2026-03-26",44.92,46.2,45.46,0.49,651400,{"date":1339,"open":730,"high":1340,"low":191,"close":1341,"change":908,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",45.23,44.97,-0.27,735500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":202,"change":691,"percent_change":1349,"volume":1350,"transactions":9,"vwap":202},"2026-03-24",44.28,45.72,44.165,1.81,584000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":255,"change":142,"percent_change":1356,"volume":1357,"transactions":9,"vwap":255},"2026-03-23",43.029999,44.49,42.74,1.58,578500,{"date":1359,"open":730,"high":1360,"low":1361,"close":1362,"change":331,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-20",45.26,43.23,43.6,-2.87,985900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":222,"change":506,"percent_change":1370,"volume":1371,"transactions":9,"vwap":222},"2026-03-19",43.55,46.040001,42.34,1.61,948900,{"date":1373,"open":955,"high":1335,"low":1374,"close":1375,"change":966,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-18",43.76,44.18,-2.08,1045200,{"date":1379,"open":1380,"high":1328,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",43.81,43.53,45.12,1.96,4.54,1135900,{"date":1387,"open":709,"high":1388,"low":1389,"close":948,"change":1390,"percent_change":1131,"volume":1391,"transactions":9,"vwap":948},"2026-03-16",43.77,42.315,0.26,644100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":691,"percent_change":680,"volume":1398,"transactions":9,"vwap":1397},"2026-03-13",41.66,43.22,41.53,42.9,780100,{"date":1400,"open":624,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":278,"volume":1405,"transactions":9,"vwap":1403},"2026-03-12",43.707,41.85,42.099998,-0.84,576900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":627,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":627},"2026-03-11",42.43,43.83,41.97,0.08,0.19,512700,{"date":1415,"open":1416,"high":224,"low":1416,"close":784,"change":192,"percent_change":423,"volume":1417,"transactions":9,"vwap":784},"2026-03-10",42.64,464800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-09",42.38,43.59,41.466,43.29,1.27,3.02,640900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-06",43.56,43.98,41.75,42.02,-1.68,-3.84,847000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":775,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":775},"2026-03-05",44.14,44.73,42.61,1.3,3.07,1383500,{"date":1445,"open":784,"high":679,"low":1446,"close":1447,"change":515,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-04",42.22,42.4,-1.23,833200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":97,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-03",43.32,43.5,41.728,42.93,-1.69,939300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1267,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-02",44.48,44.69,42.48,43.67,-0.48,1198600,{"date":1467,"open":1468,"high":245,"low":748,"close":1469,"change":579,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-27",44,43.88,1.43,858600,{"date":1473,"open":1474,"high":210,"low":1475,"close":1476,"change":278,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-26",42.5,42,43.26,-4.33,1471200,{"date":1480,"open":233,"high":233,"low":1468,"close":728,"change":1481,"percent_change":1182,"volume":1482,"transactions":9,"vwap":728},"2026-02-25",0.03,944300,{"date":1484,"open":1485,"high":586,"low":1486,"close":1487,"change":1302,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-24",44.4,43.94,45.19,2.43,781300,{"date":1491,"open":749,"high":1492,"low":1493,"close":740,"change":1248,"percent_change":785,"volume":1494,"transactions":9,"vwap":740},"2026-02-23",45.9,43.97,1059500,{"date":1496,"open":1497,"high":222,"low":1498,"close":1499,"change":497,"percent_change":516,"volume":1500,"transactions":9,"vwap":1499},"2026-02-20",44.3,43.615,44.21,893600,{"date":1502,"open":1503,"high":1504,"low":1486,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-19",44.15,45.155,44.71,0.91,2.08,1266800,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1441,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-18",43.11,44.22,43.8,3.06,927400,{"date":1517,"open":1518,"high":698,"low":1519,"close":1474,"change":998,"percent_change":1165,"volume":1520,"transactions":9,"vwap":1474},"2026-02-17",42.28,41.2,1244800,{"date":1522,"open":1523,"high":771,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",41.35,40.52,42.66,1.53,3.72,900800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-12",43.02,43.3,40.16,41.13,-1.88,-4.37,1143800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-11",40.41,43.19,40.38,43.0099983,2.81,6.99,1306300,{"date":1548,"open":1519,"high":637,"low":854,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-10",40.2,-0.98,-2.38,3490900,{"date":1554,"open":1555,"high":1474,"low":1556,"close":1557,"change":1132,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-09",41.81,40.3,41.18,3.21,2872300,{"date":1561,"open":914,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",40.345,38.115,39.9,1.86,4.89,1018900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":879,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":879},"2026-02-05",38.48,39.25,37.42,-1.57,-3.96,518400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":123,"volume":1583,"transactions":9,"vwap":1581},"2026-02-04",39.23,40.099998,38.813,39.61,0.82,705700,{"date":1585,"open":871,"high":1586,"low":1587,"close":1588,"change":1336,"percent_change":1132,"volume":1589,"transactions":9,"vwap":1588},"2026-02-03",39.46,38.025002,38.79,741400,{"date":1591,"open":1592,"high":896,"low":1592,"close":1593,"change":1594,"percent_change":39,"volume":1595,"transactions":9,"vwap":1593},"2026-02-02",37.3,38.3,-0.18,702200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1570,"change":147,"percent_change":543,"volume":1601,"transactions":9,"vwap":1570},"2026-01-30",38.43,38.755,37.47,869600,{"date":1603,"open":1598,"high":907,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-29",37.43,38.67,1.41,3.78,695900,{"date":1610,"open":862,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-28",39.395,36.66,37.26,-1.49,-3.85,879600,{"date":1618,"open":854,"high":1533,"low":1619,"close":1620,"change":203,"percent_change":413,"volume":1621,"transactions":9,"vwap":1620},"2026-01-27",38.66,38.75,757100,{"date":1623,"open":1624,"high":854,"low":1625,"close":1626,"change":1197,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-26",39.12,38.538,39.45,1.99,706500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":871,"change":1634,"percent_change":1356,"volume":1635,"transactions":9,"vwap":871},"2026-01-23",38.5,39.68,38.33,0.6,941700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1267,"volume":1643,"transactions":9,"vwap":1641},"2026-01-22",38.31,38.799,37.5,38.080002,-0.08,716300,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-21",35.68,38.22,38.16,3.13,8.94,1772600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":118,"percent_change":108,"volume":1658,"transactions":9,"vwap":1657},"2026-01-20",34.6,35.07,33.95,35.029999,362800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":39,"percent_change":164,"volume":1665,"transactions":9,"vwap":1664},"2026-01-16",35.27,35.77,34.66,34.72,464600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1248,"percent_change":650,"volume":1672,"transactions":9,"vwap":1671},"2026-01-15",35.16,35.5,34.61,35.19,483800,{"date":1674,"open":1675,"high":1676,"low":1657,"close":1677,"change":267,"percent_change":1481,"volume":1678,"transactions":9,"vwap":1677},"2026-01-14",35.41,36.17,35.28,655500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1661,"change":533,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1661},"2026-01-13",34.02,36.25,34,4.85,1158000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-12",34.5,34.99,33.4,33.64,-1.83,-5.16,740700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":455,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",35.87,37,35.34,35.47,1.17,991600,{"date":1704,"open":1683,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-08",35.080002,33.96,35.060001,1.06,3.12,702100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1683,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1683},"2026-01-07",34.62,34.655,32.995,-0.8,-2.3,677300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":152,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-06",34.71,35.51,34.21,34.8,2.14,1027600,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1013,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-05",36.13,32.85,34.07,-2.52,904100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-02",34.53,35.24,34.25,34.95,0.35,1.01,1072300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1654,"change":1182,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1654},"2025-12-31",34.54,35.09,34.26,0.2,670300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1736,"change":1755,"percent_change":987,"volume":1756,"transactions":9,"vwap":1736},"2025-12-30",33.93,35.22,33.855,0.83,934100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":152,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-29",33.029999,33.85,32.93,33.7,2.21,536400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1411,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-26",33.060001,33.51,32.35,32.97,0.24,381000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":53,"percent_change":617,"volume":1779,"transactions":9,"vwap":1778},"2025-12-24",32.81,33.16,32.5,32.89,183700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1356,"volume":1787,"transactions":9,"vwap":1785},"2025-12-23",32.4,33.18,31.71,32.79,0.51,544200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":506,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-22",31.87,32.9,31.77,32.28,2.25,654600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-19",30.67,31.98,30.01,31.57,1.2,3.95,1584700,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":649,"percent_change":872,"volume":1810,"transactions":9,"vwap":1809},"2025-12-18",31.02,29.74,30.37,1028800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1740,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-17",30.35,30.77,29.4,30.48,1.16,1105600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":950,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",31.61,31.73,29.66,30.13,-5.81,1011300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1217,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-15",32.080002,32.29,31.41,31.99,0.72,631200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1048,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-12",32.56,33.23,31.59,31.76,-3.76,1040100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-11",32.37,34.014999,32.34,33,-0.25,-0.75,828600,{"date":1853,"open":1854,"high":1855,"low":1799,"close":1856,"change":247,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-10",32.96,33.685,33.25,0.67,1015400,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1759,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1759},"2025-12-09",31.55,33.33,1.52,4.82,1318800,{"date":1867,"open":1868,"high":1854,"low":1831,"close":1869,"change":543,"percent_change":204,"volume":1870,"transactions":9,"vwap":1869},"2025-12-08",32.099998,31.51,615300,{"date":1872,"open":1837,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1456,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",33.605,31.9,32,-0.55,508800,{"date":1879,"open":1880,"high":1881,"low":1790,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-04",32.61,32.84,32.55,-0.22,-0.67,777200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1297,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-12-03",31.48,32.945,31.14,32.77,5.03,904000,{"date":1895,"open":1896,"high":1897,"low":1808,"close":1898,"change":1899,"percent_change":1506,"volume":1900,"transactions":9,"vwap":1898},"2025-12-02",30.78,31.26,31.2,0.28,689400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-01",30.030001,30.96,29.98,30.92,0.4,1.31,884500,{"date":1911,"open":1912,"high":1906,"low":1903,"close":1913,"change":1748,"percent_change":881,"volume":1914,"transactions":9,"vwap":1913},"2025-11-28",30.68,30.52,241500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1786,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-26",29.78,30.54,29.53,30.32,1.71,483500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":909,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-25",30.07,30.14,28.905,29.81,-1,702600,{"date":1932,"open":1903,"high":1933,"low":1934,"close":1935,"change":68,"percent_change":1173,"volume":1936,"transactions":9,"vwap":1935},"2025-11-24",30.535,29.45,30.11,879800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1108,"percent_change":617,"volume":1943,"transactions":9,"vwap":1942},"2025-11-21",29.91,30.365,29.19,30.16,599900,{"date":1945,"open":1831,"high":1946,"low":1947,"close":1925,"change":1929,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1925},"2025-11-20",32.285,29.85,-3.22,1232700,{"date":1951,"open":1896,"high":1952,"low":1953,"close":1954,"change":999,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-19",31.63,30.5,31.07,-1.11,632000,{"date":1958,"open":1807,"high":1874,"low":1959,"close":1960,"change":1197,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-18",30.040001,31.42,2.51,435700,{"date":1964,"open":1926,"high":1965,"low":1966,"close":1967,"change":310,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-17",31.825,29.71,30.65,1.93,705200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1925,"change":1975,"percent_change":1863,"volume":1976,"transactions":9,"vwap":1925},"2025-11-14",29.6,30.275,28.65,0.45,565700,{"date":1978,"open":1979,"high":1904,"low":1980,"close":1981,"change":1982,"percent_change":711,"volume":1983,"transactions":9,"vwap":1981},"2025-11-13",30.25,29.15,29.62,-0.59,510400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1166,"percent_change":1990,"volume":892,"transactions":9,"vwap":1989},"2025-11-12",30.91,31.059999,29.77,30.21,-2.45,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-11",28.67,31.37,28.55,30.97,2.57,9.05,996500,{"date":2001,"open":2002,"high":2003,"low":27,"close":2004,"change":1248,"percent_change":959,"volume":2005,"transactions":9,"vwap":2004},"2025-11-10",28.7,28.92,28.4,634200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":515,"percent_change":1692,"volume":1943,"transactions":9,"vwap":2011},"2025-11-07",28.82,29.44,28.29,28.49,{"date":2013,"open":2014,"high":2015,"low":1993,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-06",30.08,30.4,29.02,-1.87,-6.05,1271200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":934,"percent_change":598,"volume":2026,"transactions":9,"vwap":2025},"2025-11-05",30.8,31.96,30.51,30.89,706000,{"date":2028,"open":2029,"high":2030,"low":2015,"close":1986,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1986},"2025-11-04",30.94,31.32,-0.85,-2.68,719600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1840,"change":1748,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1840},"2025-11-03",31.43,31.89,31.025,0.63,496000,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":1108,"percent_change":578,"volume":2046,"transactions":9,"vwap":2045},"2025-10-31",31.82,30.73,31.56,749900,{"date":2048,"open":2049,"high":1792,"low":2014,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-30",30.41,31.47,0.93,3.05,610000,{"date":2055,"open":2056,"high":1861,"low":2057,"close":1918,"change":192,"percent_change":46,"volume":2058,"transactions":9,"vwap":1918},"2025-10-29",31.11,30.1,909500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1996,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1996},"2025-10-28",30.85,31.25,30.64,-0.37,-1.18,470300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1456,"volume":2074,"transactions":9,"vwap":2072},"2025-10-27",32.16,32.18,31.3,31.34,-0.54,633900,{"date":2076,"open":2077,"high":2078,"low":1822,"close":2079,"change":1247,"percent_change":599,"volume":2080,"transactions":9,"vwap":2079},"2025-10-24",32.049999,32.65,31.88,981100,{"date":2082,"open":1801,"high":1829,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-23",30.88,31.92,1.29,4.21,1720700,{"date":2089,"open":1942,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-22",30.925,29.8,30.63,0.78,2.61,728800,{"date":2097,"open":2015,"high":1953,"low":2098,"close":1947,"change":786,"percent_change":839,"volume":2099,"transactions":9,"vwap":1947},"2025-10-21",29.65,366200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":971,"percent_change":1997,"volume":2106,"transactions":9,"vwap":2105},"2025-10-20",29.5,30.58,29.38,30.31,430500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-17",29,29.72,28.728,29.55,0.16,0.54,417500,{"date":2117,"open":2063,"high":2118,"low":2119,"close":2120,"change":1955,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-16",30.9,29.11,29.39,-3.64,590000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1953,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1953},"2025-10-15",29.63,30.56,29.346,1.21,4.13,795200,{"date":2132,"open":2133,"high":2134,"low":2119,"close":2135,"change":1876,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-14",29.26,29.865,29.29,-1.84,716200,{"date":2139,"open":1966,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-13",30.09,29.36,29.84,0.65,2.23,739400,{"date":2147,"open":2044,"high":2148,"low":2149,"close":1941,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1941},"2025-10-10",31.29,29.12,-2.04,-6.53,1138500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1390,"percent_change":456,"volume":2159,"transactions":9,"vwap":2158},"2025-10-09",31.39,31.573,30.659,31.23,2134500,{"date":2161,"open":2162,"high":1793,"low":2163,"close":1996,"change":277,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1996},"2025-10-08",32.25,30.74,-2.85,889800,{"date":2167,"open":2168,"high":1777,"low":1869,"close":2079,"change":2169,"percent_change":299,"volume":2170,"transactions":9,"vwap":2079},"2025-10-07",31.85,-0.29,1200900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1131,"percent_change":1968,"volume":2177,"transactions":9,"vwap":2176},"2025-10-06",31.8,32.3,31.385,32.17,761300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2045,"change":1740,"percent_change":90,"volume":2183,"transactions":9,"vwap":2045},"2025-10-03",31.5,32.24,31.15,1088400,{"date":2185,"open":2186,"high":1799,"low":1896,"close":2187,"change":909,"percent_change":193,"volume":2188,"transactions":9,"vwap":2187},"2025-10-02",31.49,31.21,908600,{"date":2190,"open":1935,"high":1784,"low":2191,"close":1869,"change":1441,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1869},"2025-10-01",30.014999,4.3,473000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1989,"change":1174,"percent_change":1955,"volume":2199,"transactions":9,"vwap":1989},"2025-09-30",30,30.525,29.56,779400,{"date":2201,"open":2158,"high":2158,"low":2202,"close":2203,"change":2031,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-29",30.15,30.55,-2.71,635100,{"date":2207,"open":1888,"high":1832,"low":2208,"close":2209,"change":267,"percent_change":1481,"volume":2210,"transactions":9,"vwap":2209},"2025-09-26",30.985,31.4,439800,{"date":2212,"open":2213,"high":2043,"low":2214,"close":2155,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2155},"2025-09-25",31.68,31.030001,-0.82,-2.55,878300,{"date":2219,"open":1868,"high":1891,"low":1832,"close":2220,"change":2221,"percent_change":1356,"volume":2222,"transactions":9,"vwap":2220},"2025-09-24",32.21,0.5,812400,{"date":2224,"open":1790,"high":2225,"low":2226,"close":1784,"change":578,"percent_change":393,"volume":2227,"transactions":9,"vwap":1784},"2025-09-23",33.54,31.6,870000,{"date":2229,"open":2029,"high":2045,"low":2230,"close":1960,"change":455,"percent_change":1100,"volume":2231,"transactions":9,"vwap":1960},"2025-09-22",30.755,1427000,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-19",32.99,30.95,31.01,-2.13,-6.43,1711900,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1056,"percent_change":320,"volume":2245,"transactions":9,"vwap":2244},"2025-09-18",34.15,33.12,33.14,594700,{"date":2247,"open":2248,"high":2249,"low":1768,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-17",33.84,34.68,33.79,-0.24,-0.71,493400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":848,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-16",33.49,34.19,33.07,34.029999,3.09,724200,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1217,"percent_change":618,"volume":2268,"transactions":9,"vwap":2267},"2025-09-15",32.8,33.385,32.45,33.0099983,1094300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1013,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-12",33.97,34.27,32.695,32.78,-2.61,632100,{"date":2278,"open":2069,"high":2279,"low":2069,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-11",33.69,33.66,1.18,3.63,1043100,{"date":2285,"open":2286,"high":2287,"low":2236,"close":2287,"change":2288,"percent_change":486,"volume":2289,"transactions":9,"vwap":2287},"2025-09-10",31.7,32.48,0.57,674400,{"date":2291,"open":2292,"high":2293,"low":1790,"close":2294,"change":1166,"percent_change":639,"volume":2295,"transactions":9,"vwap":2294},"2025-09-09",32.76,33.355,31.91,622000,{"date":2297,"open":1791,"high":1848,"low":2298,"close":2299,"change":1248,"percent_change":1342,"volume":2300,"transactions":9,"vwap":2299},"2025-09-08",31.95,32.67,610500,{"date":2302,"open":1880,"high":2303,"low":2304,"close":2292,"change":268,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2292},"2025-09-05",33.2,32.14,0.06,575800,{"date":2308,"open":2078,"high":2309,"low":2310,"close":2311,"change":1247,"percent_change":908,"volume":2312,"transactions":9,"vwap":2311},"2025-09-04",33.38,32.47,32.74,915800,{"date":2314,"open":2315,"high":1776,"low":2315,"close":2274,"change":1336,"percent_change":1863,"volume":2316,"transactions":9,"vwap":2274},"2025-09-03",32.060001,1218500,{"date":2318,"open":2050,"high":2319,"low":2050,"close":1830,"change":1204,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1830},"2025-09-02",32.725,1.19,726800,{"date":2323,"open":2043,"high":2181,"low":2324,"close":2294,"change":2325,"percent_change":881,"volume":2326,"transactions":9,"vwap":2294},"2025-08-29",31.38,0.21,481300,{"date":2328,"open":2329,"high":2330,"low":1897,"close":2286,"change":1342,"percent_change":1404,"volume":2331,"transactions":9,"vwap":2286},"2025-08-28",32.13,32.41,493900,{"date":2333,"open":2334,"high":1875,"low":2126,"close":2335,"change":848,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-27",30.84,31.97,3.3,727900,{"date":2339,"open":2340,"high":2050,"low":2341,"close":2235,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2235},"2025-08-26",31.08,30.93,-0.45,-1.43,451600,{"date":2346,"open":1874,"high":2347,"low":2158,"close":2209,"change":1481,"percent_change":53,"volume":2348,"transactions":9,"vwap":2209},"2025-08-25",32.36,785000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1994,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1994},"2025-08-22",29.195,31.455,29.13,2.27,7.8,1563100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1248,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-21",29.25,29.49,29.040001,29.1,-0.31,666200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1941,"change":137,"percent_change":572,"volume":2370,"transactions":9,"vwap":1941},"2025-08-20",28.71,29.395,28.44,1041400,{"date":2372,"open":2141,"high":2102,"low":2004,"close":2373,"change":761,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-19",28.6,-2.09,647400,{"date":2377,"open":2378,"high":2110,"low":2379,"close":2380,"change":1748,"percent_change":142,"volume":2381,"transactions":9,"vwap":2380},"2025-08-18",28.95,28.81,29.21,942500,{"date":2383,"open":2361,"high":2384,"low":2385,"close":2386,"change":1116,"percent_change":1116,"volume":2387,"transactions":9,"vwap":2386},"2025-08-15",29.605,28.765,29.01,1008500,{"date":2389,"open":2390,"high":2384,"low":2391,"close":2386,"change":934,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2386},"2025-08-14",28.78,28.02,-0.07,851800,{"date":2395,"open":2396,"high":2359,"low":2397,"close":2398,"change":1748,"percent_change":142,"volume":2399,"transactions":9,"vwap":2398},"2025-08-13",28.89,28.58,29.030001,986200,{"date":2401,"open":2003,"high":2402,"low":2403,"close":2404,"change":236,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-12",29.33,28.57,28.83,1.37,922600,{"date":2408,"open":2409,"high":2410,"low":2369,"close":2369,"change":97,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2369},"2025-08-11",29.58,29.83,-2.54,607500,{"date":2414,"open":2415,"high":2402,"low":2416,"close":2417,"change":1741,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-08",28.47,28.11,29.18,3.59,553300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2422,"change":778,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2422},"2025-08-07",28.17,29.48,27.601,-4.96,1558700,{"date":2428,"open":2091,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":497,"volume":2432,"transactions":9,"vwap":2430},"2025-08-06",31.175,29.64,-0.15,1101500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2436},"2025-08-05",28.41,29.79,28,1.75,6.24,1326900,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1771,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-04",27.69,28.349,28.040001,0.86,828200,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-01",28.76,27.4,27.8,-1.36,-4.66,752900,{"date":2457,"open":2120,"high":2196,"low":2458,"close":2459,"change":761,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-31",28.87,29.16,-2.05,774800,{"date":2463,"open":2464,"high":1798,"low":2465,"close":1988,"change":1716,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1988},"2025-07-30",29.97,29.27,-2.62,682400,{"date":2469,"open":1906,"high":2235,"low":2196,"close":2470,"change":786,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-29",30.57,-1.48,601600,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2214,"change":691,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2214},"2025-07-28",30.495,31.075001,30.42,2.65,494700,{"date":2481,"open":1953,"high":2482,"low":2483,"close":2484,"change":2431,"percent_change":543,"volume":2485,"transactions":9,"vwap":2484},"2025-07-25",30.66,29.9,30.23,398100,{"date":2487,"open":1979,"high":2488,"low":2489,"close":2490,"change":1849,"percent_change":2215,"volume":2491,"transactions":9,"vwap":2490},"2025-07-24",31.495,30.17,30.38,907900,{"date":2493,"open":2014,"high":2494,"low":1917,"close":2092,"change":2128,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2092},"2025-07-23",31.19,4.11,1080100,{"date":2498,"open":2499,"high":1934,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-22",27.91,29.42,1.45,5.18,912400,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":147,"percent_change":1884,"volume":2510,"transactions":9,"vwap":2509},"2025-07-21",28.64,28.8,27.92,27.97,473900,{"date":2512,"open":2459,"high":2513,"low":2416,"close":2514,"change":1077,"percent_change":424,"volume":2515,"transactions":9,"vwap":2514},"2025-07-18",29.2,28.16,621200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1741,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-17",27.76,28.75,27.75,28.73,3.64,625800,{"date":2525,"open":2390,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-16",29.08,27.71,27.72,-1.05,-3.65,775600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":873,"percent_change":2538,"volume":1749,"transactions":9,"vwap":2537},"2025-07-15",29.76,29.82,28.62,28.77,-3.1,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-07-14",30.45,29.61,29.69,-0.81,-2.66,457800,{"date":2548,"open":1798,"high":2549,"low":1959,"close":1953,"change":159,"percent_change":2453,"volume":2550,"transactions":9,"vwap":1953},"2025-07-11",30.803,467300,{"date":2552,"open":2049,"high":1822,"low":2489,"close":1906,"change":309,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1906},"2025-07-10",0.88,787200,{"date":2556,"open":2557,"high":2558,"low":1903,"close":1967,"change":455,"percent_change":444,"volume":2559,"transactions":9,"vwap":1967},"2025-07-09",30.29,30.75,1334300,{"date":2561,"open":2398,"high":2470,"low":2398,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-08",30.24,1.05,3.6,1330200,{"date":2567,"open":2362,"high":2568,"low":2403,"close":1941,"change":1411,"percent_change":309,"volume":2569,"transactions":9,"vwap":1941},"2025-07-07",29.57,1091400,{"date":2571,"open":2378,"high":2572,"low":2573,"close":2119,"change":2574,"percent_change":1975,"volume":1749,"transactions":9,"vwap":2119},"2025-07-03",29.32,28.685,0.13,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2578,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2578},"2025-07-02",27.62,28.98,27.235,1.74,6.39,1394900,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-01",26.29,27.85,26.14,27.24,0.99,3.77,851700,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1412,"percent_change":152,"volume":2598,"transactions":9,"vwap":2597},"2025-06-30",26.01,26.4,25.73,26.25,745900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-27",25.75,26.24,25.475,26.059999,0.32,1.24,1243500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":998,"percent_change":330,"volume":2614,"transactions":9,"vwap":2613},"2025-06-26",26.08,26.54,25.71,25.74,585500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":147,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-25",25.77,26.36,25.57,25.9,-0.73,1002100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":381,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-24",26.17,26.68,25.84,26.09,-2.1,1674700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2453,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-23",28.01,28.345,26.59,26.65,-4.86,1314500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2633,"change":786,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2633},"2025-06-20",28.53,29.059999,27.79,-1.62,6830200,{"date":2647,"open":2648,"high":2513,"low":2649,"close":2415,"change":1248,"percent_change":959,"volume":2650,"transactions":9,"vwap":2415},"2025-06-18",28.56,28.09,1621900,{"date":2652,"open":1815,"high":1815,"low":2369,"close":2648,"change":2073,"percent_change":950,"volume":2653,"transactions":9,"vwap":2648},"2025-06-17",1507600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2362,"change":598,"percent_change":1267,"volume":2659,"transactions":9,"vwap":2362},"2025-06-16",29.17,29.41,28.07,1416900,{"date":2661,"open":2662,"high":2662,"low":2437,"close":2459,"change":142,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2459},"2025-06-13",29.34,2.42,1573400,{"date":2666,"open":2528,"high":2367,"low":2667,"close":2415,"change":236,"percent_change":2668,"volume":866,"transactions":9,"vwap":2415},"2025-06-12",27.402,1.39,{"date":2670,"open":2527,"high":2671,"low":2672,"close":2673,"change":579,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-11",28.25,27.48,28.08,2.26,962700,{"date":2677,"open":2678,"high":2369,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-10",27.41,27.11,27.46,0.42,1.55,1198200,{"date":2685,"open":2686,"high":2687,"low":2625,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-09",26.77,28.33,27.040001,1.87,7.43,2582800,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1857,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-06",25.049999,25.685,25.02,25.17,2.73,539900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":268,"percent_change":1411,"volume":2706,"transactions":9,"vwap":2705},"2025-06-05",24.82,24.86,24.275,24.5,721300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":413,"volume":2714,"transactions":9,"vwap":2712},"2025-06-04",25,25.7,24.247,24.48,-0.44,676400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1817,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-03",23.79,25.46,23.35,24.92,4.88,758900,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":341,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-02",23.7,24.11,23.26,23.76,2.41,777800,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1152,"percent_change":1615,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",23.84,23.93,22.865,23.2,2015000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":214,"volume":2745,"transactions":9,"vwap":2743},"2025-05-29",23.81,24.26,23.575,24.13,0.46,521100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":959,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-28",24.18,24.41,23.478,23.67,-1.33,558600,{"date":2755,"open":2756,"high":2726,"low":2757,"close":2758,"change":393,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-27",23.27,22.95,23.99,3.99,615000,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-23",22.3,23.11,23.07,0.25,1.1,470200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":159,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-05-22",23,23.14,22.32,22.82,-1.81,875000,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1876,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-21",23.59,23.89,23.22,23.24,-2.31,413900,{"date":2786,"open":2787,"high":2734,"low":2788,"close":2717,"change":2392,"percent_change":2169,"volume":2789,"transactions":9,"vwap":2717},"2025-05-20",23.88,23.56,373600,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":999,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-05-19",24,23.36,23.86,-1.45,501200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":330,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-16",24.79,25.025,24.2,24.21,-2.5,370100,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":959,"percent_change":722,"volume":2811,"transactions":9,"vwap":2810},"2025-05-15",24.55,24.91,24.36,24.83,656300,{"date":2813,"open":2814,"high":2619,"low":2787,"close":2815,"change":2744,"percent_change":1565,"volume":2816,"transactions":9,"vwap":2815},"2025-05-14",24.51,25.15,1093400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":142,"volume":2824,"transactions":9,"vwap":2822},"2025-05-13",24.61,25.12,24.43,24.69,0.17,523700,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":137,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-12",24.09,25.63,23.9,24.52,2.47,890500,{"date":2834,"open":2801,"high":2835,"low":2836,"close":2734,"change":169,"percent_change":2221,"volume":2837,"transactions":9,"vwap":2734},"2025-05-09",24.64,23.66,823000,{"date":2839,"open":2727,"high":2840,"low":2736,"close":2740,"change":2051,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2740},"2025-05-08",24.44,4.06,876400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1248,"percent_change":113,"volume":2849,"transactions":9,"vwap":2848},"2025-05-07",23.34,23.4,22.46,22.88,788900,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2221,"percent_change":2144,"volume":2856,"transactions":9,"vwap":2855},"2025-05-06",22.81,24.01,22.47,22.97,1024800,{"date":2858,"open":2859,"high":2772,"low":2860,"close":2854,"change":174,"percent_change":599,"volume":2861,"transactions":9,"vwap":2854},"2025-05-05",22.18,22.15,1118700,{"date":2863,"open":2864,"high":2757,"low":2865,"close":2866,"change":289,"percent_change":1336,"volume":2867,"transactions":9,"vwap":2866},"2025-05-02",22.7,22.1,22.5,820800,{"date":2869,"open":2870,"high":2864,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-05-01",20.6,20.45,22.39,1.85,9.01,1032500,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":786,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-04-30",20.69,20.93,20.040001,20.54,-2.19,1154100,{"date":2885,"open":2886,"high":2887,"low":180,"close":2888,"change":108,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-04-29",20.33,21.24,21,4.43,799100,{"date":184,"open":2892,"high":2893,"low":2880,"close":2894,"change":2713,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},20.55,20.916,20.11,-2.14,526500]