[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSW":3,"homepage-market-summary":34,"stock-historical-INSW":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INSW","2026-10-05",{"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},"International Seaways, Inc. Common Stock","NYSE",null,"WATER TRANSPORTATION","International Seaways Inc owns and operates a fleet of oceangoing vessels engaged in the transportation of crude oil and petroleum products. The company's vessel operations are organized into two segments: Crude Tankers and Product Carriers. Its fleet consists of ULCC, VLCC, Suezmax, Aframax, and Panamax crude tankers, as well as LR1, LR2, and MR product carriers.","2,763","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},17.3242,20.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},116.6,119.49,120,112.63,115.81,0.79,0.68,1086190.871612,20375,116.5732,42.26,576712.575503259,95.6,2483,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":22,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},31.49,585693,213778056.451318,260.66,"2025-04-23",[187,188,198,209,220,231,242,252,263,274,284,295,305,315,326,337,348,358,369,380,391,400,409,419,430,439,449,460,470,479,488,498,508,519,530,540,548,559,570,580,591,601,612,622,632,643,654,663,673,684,695,704,715,725,736,746,754,762,771,778,786,795,804,813,821,830,838,846,855,864,873,882,890,898,907,915,924,932,941,950,958,967,976,983,992,1000,1009,1017,1026,1035,1044,1052,1060,1068,1076,1084,1092,1100,1107,1115,1123,1131,1138,1147,1155,1163,1171,1178,1185,1194,1200,1208,1214,1221,1229,1237,1246,1253,1262,1270,1276,1284,1292,1300,1307,1315,1322,1329,1337,1346,1354,1362,1368,1377,1386,1394,1402,1410,1419,1428,1434,1443,1452,1460,1468,1477,1486,1494,1503,1509,1516,1522,1531,1540,1546,1554,1563,1570,1579,1587,1595,1603,1611,1620,1628,1636,1642,1650,1657,1664,1672,1680,1687,1695,1701,1709,1717,1726,1735,1744,1752,1759,1768,1775,1783,1791,1800,1808,1817,1824,1831,1839,1848,1855,1863,1872,1879,1885,1892,1900,1906,1914,1922,1930,1936,1944,1951,1959,1968,1976,1983,1991,1998,2005,2014,2023,2032,2040,2047,2056,2064,2072,2078,2084,2089,2097,2105,2112,2119,2127,2134,2141,2148,2151,2158,2164,2170,2176,2183,2191,2198,2205,2214,2221,2228,2234,2242,2251,2257,2265,2274,2283,2289,2296,2304,2311,2317,2323,2332,2338,2344,2350,2357,2362,2369,2374,2381,2386,2392,2400,2406,2414,2420,2428,2435,2443,2450,2455,2462,2469,2475,2480,2488,2495,2504,2511,2518,2526,2533,2541,2547,2552,2559,2566,2575,2582,2587,2596,2603,2610,2615,2624,2629,2635,2642,2649,2657,2666,2674,2680,2686,2693,2700,2707,2714,2720,2727,2733,2741,2747,2755,2762,2768,2776,2782,2790,2799,2805,2813,2819,2827,2834,2841,2849,2857,2863,2868,2876,2883,2890,2894,2900,2905,2911,2918,2923,2928,2932,2940,2947,2953,2959,2964,2970,2978,2984,2990,2998,3006,3014,3020,3026,3034,3042,3050],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",113.4,116.13,112.7048,1.21,1.06,765660.722065,17823,115.0348,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",109.5,114.7299,109.2001,114.6,4.46,4.05,608418.187508,15833,113.7092,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",112.05,114.7928,109.88,110.14,-0.1,-0.09,857156.763748,17701,110.9601,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",107,110.96,106.77,110.24,1.93,1.78,469916.153339,15164,109.9198,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",107.65,109.315,106.8,108.31,2.67,2.53,678656.751084,15930,108.1199,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":25,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",104.71,107.5,103.5,105.64,0.75,498407.755749,15721,105.704,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",101.84,105.99,100.77,104.85,2.89,2.83,786977.9657,18283,104.7646,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",104,104.24,99.45,101.96,-1.99,-1.91,601774.264092,16267,101.8674,{"date":275,"open":244,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",106.4999,102.23,103.95,-5.15,-4.72,1007165.36663,21401,104.6853,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",109.01,112.82,107.56,109.1,-2.05,-1.84,889542.59797,20419,109.91,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":105,"volume":302,"transactions":303,"vwap":304},"2026-09-18",112.18,113.14,109.31,111.15,0.62,1799469.458803,16981,111.0512,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":64,"volume":312,"transactions":313,"vwap":314},"2026-09-17",109.13,113.13,108.3993,110.53,1.15,659312.794823,17199,111.1877,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",108,111.9366,107.59,109.38,1.64,1.52,810424.669734,19664,110.3903,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",105.8,109.8,105.285,107.74,1.9,1.8,1045923.294556,25030,108.0768,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",103.65,106.7,102.6089,105.84,2.19,2.11,972903.622213,23792,105.1661,{"date":349,"open":350,"high":351,"low":352,"close":339,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",101.88,105,101.56,1.51,1.48,1029555.947178,20160,103.4193,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",99.94,102.24,99.62,102.14,-2.48,-2.37,544528.031133,16168,101.3971,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",104.5,105.67,103,104.62,0.81,0.78,644722.322022,18210,104.6633,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",105.69,106.73,102.89,103.81,-0.69,-0.66,828608.415,17495,104.0598,{"date":392,"open":393,"high":394,"low":393,"close":371,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",102.21,105.5,2.26,2.21,741540.396021,19904,104.0638,{"date":401,"open":402,"high":403,"low":404,"close":361,"change":64,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",101.98,103.03,100.1,1.04,558401.799265,14070,101.8987,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",99.82,101.55,99.12,101.19,1.43,601117.570614,13558,100.703,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",100.36,102.1,98.8851,99.76,1.12,1.14,577938.875918,13790,100.0595,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",101.66,97.64,98.64,-0.17,841687.496042,13055,98.5962,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",99.28,101.2,98.41,98.81,-0.45,463762.444145,13040,99.2251,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",95.08,100.09,94.3,99.26,5.59,5.97,551656.683679,13182,99.2997,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",97.34,93.14,93.67,-5.38,-5.43,616621.803483,15762,94.2647,{"date":471,"open":267,"high":472,"low":473,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",100.21,98.465,99.05,-0.9,357993.965917,10786,99.1731,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",99.01,101.14,99.95,0.43,407708.036434,12827,100.0146,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",100.44,102.36,98.96,99.52,0.16,486597.734656,12214,99.9856,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",99.5,100.05,97.89,99.36,-0.35,393222.746887,10635,99.2958,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",100,100.5,98.85,99.71,0.94,0.95,388365.221394,12321,99.7395,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",99.17,99.68,97.13,98.77,0.41,0.42,540912.836601,14189,98.4112,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":140,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",97.85,99.43,97.05,98.36,1.35,570113.402401,13812,98.4782,{"date":541,"open":542,"high":433,"low":543,"close":534,"change":332,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",95.63,95.02,2,356260.260465,10772,96.7603,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",93.56,96.43,93.22,95.15,2.77,3,397037.442274,12649,95.2775,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",89,93.09,88.62,92.38,3.32,3.73,736318.386638,14449,91.9607,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",91.97,86.13,89.06,-1.34,-1.48,715415.359339,18350,88.2554,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",93.25,94.5,89.665,90.4,-2.01,-2.18,816665.196799,22734,91.3993,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":91,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",92.94,95.3855,91.36,92.41,-0.86,627910.685353,17556,92.3743,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",92.51,94.96,91.8,93.21,2.5,2.76,427958.682795,12552,93.6082,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":586,"volume":619,"transactions":620,"vwap":621},"2026-08-05",93.11,93.68,90.01,90.71,-1.86,402976.299906,12299,91.1462,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",95.05,91.76,92.57,-2.66,-2.79,538494.188881,14262,92.8659,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",96.17,98.2327,93.91,95.23,-0.95,-0.99,455237.225478,14377,95.43,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",95.41,97.0675,95.0001,96.18,0.97,1.02,343803.980181,10499,96.2155,{"date":655,"open":656,"high":657,"low":603,"close":658,"change":42,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",93.78,95.545,95.21,0.7,427255.867053,10277,94.8977,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":515,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",94.31,95.65,92.84,94.55,1.01,530443.673814,13194,94.5053,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",91.13,94.3099,90.43,93.6,2.91,3.21,511049.85772,12804,93.2133,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",90,92.0648,88.9201,90.69,-1.59,-1.72,533111.131077,13956,90.339,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":650,"volume":701,"transactions":702,"vwap":703},"2026-07-24",91.25,93.48,92.28,0.93,487339.510752,12880,92.3461,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",89.5,91.5999,88.92,91.35,2.44,2.74,577618.621356,12641,91.1373,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":691,"volume":722,"transactions":723,"vwap":724},"2026-07-22",90.37,90.5,88.73,88.91,-1.56,423101.750504,11304,89.1708,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",89.52,92.07,88.36,90.47,2.07,2.34,763028.100595,15760,90.5669,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":321,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",88,90.0833,87.88,88.4,1.89,430973.261922,10739,88.7099,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",87.555,84.634,86.76,-1.47,-1.67,394000,{"date":755,"open":738,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",90.91,87.29,88.23,-0.42,-0.47,437700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",87.49,88.89,85.072998,88.65,0.53,0.6,406600,{"date":772,"open":773,"high":756,"low":774,"close":775,"change":776,"percent_change":395,"volume":777,"transactions":9,"vwap":775},"2026-07-14",88.099998,86.71,88.12,1.95,508800,{"date":779,"open":686,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-13",90.17,86.050003,86.17,-2.31,-2.61,457700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",83.98,88.54,83.28,88.48,5.5,6.63,383300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",87.46,87.66,80.97,82.98,-5.22,-5.92,562400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",85.23,88.55,85.07,88.2,2.97,3.48,457500,{"date":814,"open":815,"high":816,"low":817,"close":806,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":806},"2026-07-07",85.5,87.165,84.089996,-0.03,-0.04,577900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",82.4,86.755,81.52,85.26,2.86,3.47,458200,{"date":831,"open":832,"high":833,"low":834,"close":823,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":823},"2026-07-02",80.44,82.93,79.37,4.62,5.94,485200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",75.87,78.64,77.78,1.19,1.55,464900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-30",77.25,78.295,75.050003,76.59,-1.22,-1.57,732700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",78.55,80.949,76.68,77.81,-1.7,-2.14,860800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",79.87,82.089996,77.46,79.51,-1.98,-2.43,1923500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",87.76,89.4,81.165,81.49,-6.23,-7.1,903300,{"date":883,"open":884,"high":885,"low":774,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",89.72,90.75,87.72,-2.26,-2.51,651300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":227,"volume":897,"transactions":9,"vwap":895},"2026-06-23",86.91,90.16,86.55,89.98,1.57,575100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-22",84.42,89.12,84.39,88.41,3.92,4.64,830500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":566,"volume":914,"transactions":9,"vwap":912},"2026-06-18",81.5,84.58,79.26,84.49,3.04,913600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",81.6,82.305,80.6,81.45,-0.52,-0.63,392100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":105,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-16",82.29,83,80.010002,81.97,0.69,405300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",81.68,82.6,79.93,81.41,-0.6,-0.73,568700,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",77.089996,82.11,75.361,82.010002,-0.55,-0.67,485600,{"date":951,"open":952,"high":815,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",84.53,82.24,82.56,-0.05,-0.06,469600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",81.7,83.29,81.099998,82.61,1.39,1.71,467700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",81.81,82.57,80.61,81.22,-0.2,-0.25,450800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":120,"percent_change":484,"volume":982,"transactions":9,"vwap":981},"2026-06-08",82.25,82.94,80.4,81.42,650500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",78.010002,81.96,77.95,81.07,2.58,3.29,482100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":161,"volume":999,"transactions":9,"vwap":997},"2026-06-04",77.5,79.0049973,77.499,78.49,0.52,373900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",77.88,80,77.57,77.97,-0.56,-0.71,411700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":948,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",79.15,79.225,76.77,78.53,-0.53,420400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",77.2,80.15,76.65,79.059998,1.87,2.42,507600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",75.25,77.7,75.083,77.19,0.38,0.49,618300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",79.64,79.779,76.55,76.81,-3.61,-4.49,716900,{"date":1045,"open":1046,"high":970,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",81.73,79.88,80.42,-2.3,-2.78,468100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":91,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",82.49,84.5,81.72,82.72,-0.96,582600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":690,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",84.29,84.66,82.28,83.52,-1.87,620200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":721,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",86.34,87.15,85.029999,85.11,-1.8,456500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":205,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",84.85,87.27,84.52,86.67,3.37,665600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":870,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",85.41,85.91,83.175,83.3,-2.32,553200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":659,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",84.37,87.4,83.876,85.28,0.83,454700,{"date":1101,"open":1102,"high":1097,"low":1103,"close":910,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":910},"2026-05-15",83.72,82.682,-0.93,-1.09,584200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":171,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",85.49,86.16,83.59,85.51,0.23,422200,{"date":1116,"open":1117,"high":1118,"low":900,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",89.6,89.75,85.31,-3.09,-3.5,663700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":741,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":741},"2026-05-12",88.85,90.050003,86.81,-1.31,-1.46,634900,{"date":1132,"open":56,"high":1133,"low":1134,"close":1135,"change":270,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-11",91.57,87.795,89.71,-2.08,581900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",91.029999,92.66,89.235,91.62,1.44,1.6,717300,{"date":1148,"open":585,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-07",91.575,87.010002,90.18,4.41,5.14,1224900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1090,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-05-06",86.62,88.3,84.405,85.77,-2.63,902900,{"date":1164,"open":894,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",88.52,86,88.089996,3.2,3.77,632300,{"date":1172,"open":1073,"high":1173,"low":1174,"close":1175,"change":974,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-04",85.915,84.25,84.89,-0.29,408700,{"date":1179,"open":1057,"high":1180,"low":1181,"close":1182,"change":343,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-01",85.36,81.65,85.14,2.64,530300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",81.35,83.35,80.33,82.95,1.73,2.13,813800,{"date":1195,"open":1196,"high":833,"low":1197,"close":972,"change":387,"percent_change":1198,"volume":1199,"transactions":9,"vwap":972},"2026-04-29",82.71,80.49,-0.81,619000,{"date":1201,"open":1202,"high":1190,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",81.080002,80.19,81.88,1.28,1.59,437600,{"date":1209,"open":1210,"high":1210,"low":1211,"close":919,"change":64,"percent_change":1212,"volume":1213,"transactions":9,"vwap":919},"2026-04-27",81.93,78.24,1.32,542500,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":711,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",76.31,79.8,79.55,3.57,556500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1040,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1040},"2026-04-23",76.5,77.468,76.21,0.54,0.71,307700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":525,"volume":1236,"transactions":9,"vwap":1234},"2026-04-22",75.92,76.39,73.14,76.27,0.31,517700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-21",78.445,79.07,75.56,75.96,-1.5,-1.94,462400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":868,"change":130,"percent_change":1251,"volume":1252,"transactions":9,"vwap":868},"2026-04-20",75.85,77.79,73.89,1.29,348400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-17",77,78.4,74.92,76.47,0.84,1.11,517400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":426,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",74.5,75.899,72.8,75.63,1.53,470900,{"date":1271,"open":1264,"high":1272,"low":1273,"close":1274,"change":544,"percent_change":608,"volume":1275,"transactions":9,"vwap":1274},"2026-04-15",76,73.54,74.49,487000,{"date":1277,"open":1242,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",76.050003,72.31,72.49,-2.72,-3.62,365300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":536,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",74.59,77.010002,74.34,75.21,1.83,467300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1105,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-10",73.38,74.575,72.34,73.86,-1.45,420000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1129,"percent_change":270,"volume":1306,"transactions":9,"vwap":1305},"2026-04-09",76.9,77.59,73.82,74.95,611300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":711,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-08",71.86,76.42,71.3,76.41,3.72,560500,{"date":1316,"open":1225,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1281,"volume":1321,"transactions":9,"vwap":1319},"2026-04-07",77.11,73.33,73.67,-2.06,726900,{"date":1323,"open":1324,"high":1225,"low":1325,"close":1326,"change":120,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-06",75.38,74.019997,75.73,0.46,453900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1324,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1324},"2026-04-02",71.15,75.72,70.59,3.15,4.36,432100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",72.72,73.85,71.31,72.23,-0.65,-0.89,468000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":776,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-31",71.29,73.45,71.16,72.88,2.75,514400,{"date":1355,"open":1356,"high":1280,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-30",71.74,69.83,70.93,-0.23,-0.32,685000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1350,"change":311,"percent_change":321,"volume":1367,"transactions":9,"vwap":1350},"2026-03-27",69.050003,71.37,68.95,311900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",71.029999,72.050003,69.82,70.010002,-0.26,-0.37,351200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",71.88,72.56,69.4,70.27,-2.88,-3.94,410200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1334,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-24",70.96,73.61,70.56,73.15,4.5,439900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":565,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",67.76,70.4,67.31,70,2.25,495300,{"date":1403,"open":1404,"high":1405,"low":1398,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",70.54,70.55,67.75,-3.79,-5.3,1136100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",68.29,71.94,67.645,71.54,2.2,3.17,521900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",68.89,70.95,68.24,69.34,1.61,2.38,741800,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":475,"percent_change":1128,"volume":1433,"transactions":9,"vwap":1432},"2026-03-17",69.68,67.14,67.73,516100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",66.5,68.72,66.442,68.63,2.72,4.13,547500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",66.34,66.965,65.42,65.91,-0.83,-1.24,478600,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",69.57,66.64,66.74,-3.68,-5.23,741200,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-11",72.71,69.67,70.42,-2.95,-4.02,612000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",75.040001,76.76,73.040001,73.37,-2.39,-3.15,782500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",74,77.44,73.5,75.76,3.35,4.63,1600200,{"date":1487,"open":1488,"high":1489,"low":1373,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",71.18,72.7,72.41,-0.14,-0.19,608400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",74.52,74.79,71.4,72.55,-2.89,-3.83,912300,{"date":1504,"open":1325,"high":1505,"low":1481,"close":1506,"change":435,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-03-04",76.11,75.44,-0.22,701700,{"date":1510,"open":1481,"high":1511,"low":1512,"close":1513,"change":1344,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-03-03",76.82,72.98,75.61,-1.16,894000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1223,"change":649,"percent_change":1205,"volume":1521,"transactions":9,"vwap":1223},"2026-03-02",78.32,78.51,74.089996,1168100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",73.39,75.64,72.12,75.53,3.02,4.16,1181300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-26",71.6,72.73,68.876,72.51,2.99,4.3,861000,{"date":1541,"open":1399,"high":1542,"low":1543,"close":1544,"change":1374,"percent_change":1375,"volume":1545,"transactions":9,"vwap":1544},"2026-02-25",70.37,69.019997,69.52,659100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1440,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-24",67.71,69.95,67.155,69.78,4.06,511800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-23",66.8,67.4,65.867,67.059998,-0.41,-0.61,424200,{"date":1564,"open":1455,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":42,"volume":1569,"transactions":9,"vwap":1567},"2026-02-20",67.49,65.88,67.47,0.44,518800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-19",66,67.45,65.418,67.029999,1.66,2.54,481400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":515,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-18",65.089996,66.68,64.92,65.37,1.47,672300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":110,"volume":1594,"transactions":9,"vwap":1592},"2026-02-17",63.29,64.68,62.795,64.42,0.47,306200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1598},"2026-02-13",62.099998,63.95,61.96,1.88,3.03,343800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":91,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-12",63.19,63.59,61.69,62.07,-1.27,464000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",61.85,62.96,61.040001,62.87,2.23,3.68,506500,{"date":1621,"open":1622,"high":1615,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-10",60.5,60.26,60.64,-0.38,-0.62,468200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":819,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",60.98,61.56,60.59,61.02,-0.07,367200,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":710,"percent_change":1529,"volume":1641,"transactions":9,"vwap":1640},"2026-02-06",58.64,61.25,61.060001,323300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":145,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",58.36,59.99,58,58.62,-0.58,436800,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1320,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-04",61.049999,58.73,58.96,-3.38,576700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1633,"change":1662,"percent_change":194,"volume":1663,"transactions":9,"vwap":1633},"2026-02-03",60.75,61.2,59,0.64,409100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":110,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-02",58.56,60.83,58.19,60.38,1.22,412700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":105,"volume":1679,"transactions":9,"vwap":1677},"2026-01-30",58.63,60.43,58.6,59.65,0.33,758700,{"date":1681,"open":1682,"high":1632,"low":1683,"close":1684,"change":145,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-29",60.46,58.205,59.32,-0.57,631800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":396,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-28",57.72,60,57.69,59.66,3.85,532500,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1032,"percent_change":161,"volume":1700,"transactions":9,"vwap":1699},"2026-01-27",56.9,58.11,57.45,472200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1492,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-26",57.98,58.89,56.83,57.07,-0.33,578300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":965,"volume":1716,"transactions":9,"vwap":1714},"2026-01-23",58.43,58.98,57.060001,57.26,0.96,515500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-22",57.95,58.060001,55.83,56.3,-1.77,-3.05,497500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-21",57.18,58.25,56.72,58.07,1.82,3.24,610400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-20",56,56.71,55.48,56.25,-0.12,-0.21,427900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":194,"volume":1751,"transactions":9,"vwap":1749},"2026-01-16",56.31,57.09,55.59,56.37,0.59,448300,{"date":1753,"open":1713,"high":1747,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-15",54.27,55.78,-0.68,-1.2,447200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-14",56.7,57.355,55.74,56.46,0.61,1.09,557900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":964,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-13",55.084999,56.912,55.85,2.55,676300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":135,"volume":1782,"transactions":9,"vwap":1780},"2026-01-12",54.92,55.25,53.805,54.46,0.05,671400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":215,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-09",54.66,54.67,53.3,54.41,-0.18,489300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-08",54.14,54.6,53.15,54.51,0.4,0.74,671600,{"date":1801,"open":1802,"high":1754,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-07",50.25,49.73,54.11,5.65,11.66,1107500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-06",47.99,48.91,47.060001,48.46,1.65,3.52,727500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1789,"percent_change":1625,"volume":1823,"transactions":9,"vwap":1822},"2026-01-05",47.43,48.45,46.79,46.81,675400,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":721,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-02",48.2,46.09,46.99,-3.21,494500,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-31",49.02,48.049999,48.55,0.19,0.39,301800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-30",49.33,49.45,48.26,48.36,-0.79,-1.61,280600,{"date":1849,"open":1820,"high":1850,"low":1851,"close":1852,"change":1765,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-12-29",49.37,48.13,49.15,1.26,288900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":768,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-26",48.19,48.76,47.83,48.54,1.1,204800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-24",47.76,48.32,47.63,48.0099983,0.14,0.29,214200,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1344,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-23",48.71,47.62,47.87,-1.83,441400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1858,"change":1837,"percent_change":375,"volume":1884,"transactions":9,"vwap":1858},"2025-12-22",48.68,49.35,48.35,442600,{"date":1886,"open":1887,"high":1874,"low":1888,"close":1889,"change":1890,"percent_change":998,"volume":1891,"transactions":9,"vwap":1889},"2025-12-19",47.93,47.59,48.37,0.25,1302700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":639,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-18",48.64,48.845,47.71,48.12,-2.02,404400,{"date":1901,"open":1902,"high":1903,"low":1866,"close":1904,"change":194,"percent_change":396,"volume":1905,"transactions":9,"vwap":1904},"2025-12-17",49.0099983,49.3,49.11,708500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1834,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1834},"2025-12-16",48.51,48.575,47.86,-0.78,-1.6,556100,{"date":1915,"open":1843,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-15",48.92,48.02,48.83,0.28,0.58,445300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1835,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1835},"2025-12-12",48.48,48.854,48.029999,-0.36,-0.74,391700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1811,"change":1560,"percent_change":1449,"volume":1935,"transactions":9,"vwap":1811},"2025-12-11",49.29,49.9,48.324,648300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":973,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-10",49.62,49.72,48.301,49.32,-0.4,475200,{"date":1945,"open":1946,"high":1946,"low":1842,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-09",50.66,49.52,-2.09,-4.05,387600,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":514,"volume":1958,"transactions":9,"vwap":1956},"2025-12-08",51.64,52.15,51.0099983,51.61,0.48,715400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-05",51.57,52.31,51.029999,51.13,-0.5,-0.97,519500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1928,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-04",52.2,52.22,51.07,51.63,-1.41,501800,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1098,"percent_change":1425,"volume":1982,"transactions":9,"vwap":1981},"2025-12-03",52.21,53.22,52.070999,52.37,501900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1781,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-02",51.24,51.725,50.5,51.54,0.1,523000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":576,"percent_change":628,"volume":1997,"transactions":9,"vwap":1996},"2025-12-01",53.18,53.23,51.38,51.49,446600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1741,"percent_change":1359,"volume":2004,"transactions":9,"vwap":2003},"2025-11-28",52.99,53.7,52.38,52.97,319300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-26",53.57,54.19,53.080002,53.09,-0.75,-1.39,807500,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",53.8,54.52,53.48,53.84,-0.64,-1.17,465900,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-24",54.23,54.61,52.645,54.48,-0.01,-0.02,668200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":354,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",53.54,54.77,52.71,54.49,2.79,395800,{"date":2041,"open":2042,"high":2043,"low":2003,"close":2044,"change":2011,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-20",54.060001,55.18,53.0099983,-1.4,447800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-19",53.53,54.24,53.0060005,53.76,-0.92,-1.68,415900,{"date":2057,"open":2010,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-18",54.95,52.7,54.68,1.08,2.01,461600,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1625,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-17",53.58,54.25,53.31,53.6,-0.7,411200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2075,"change":1837,"percent_change":110,"volume":2077,"transactions":9,"vwap":2075},"2025-11-14",53.12,53.98,52.23,423900,{"date":2079,"open":1804,"high":2080,"low":2081,"close":2082,"change":1781,"percent_change":135,"volume":2083,"transactions":9,"vwap":2082},"2025-11-13",54.615,53.34,53.59,477900,{"date":2085,"open":2086,"high":2087,"low":1994,"close":2034,"change":1032,"percent_change":1227,"volume":2088,"transactions":9,"vwap":2034},"2025-11-12",53.43,53.995,617400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":760,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-11",53.87,54.080002,52.945,53.16,-0.88,442400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":769,"volume":2104,"transactions":9,"vwap":2102},"2025-11-10",53.35,54.38,53.049999,53.63,0.32,545800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2068,"change":514,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2068},"2025-11-07",52.25,53.46,51.92,1.79,594800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1981,"change":1617,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1981},"2025-11-06",52,53.9,51.315,4.45,1238500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":514,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-05",49.43,50.39,48.8,50.14,1.91,412100,{"date":2128,"open":1904,"high":2129,"low":2130,"close":2131,"change":852,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-11-04",49.8,48.75,49.2,-2.42,495800,{"date":2135,"open":1964,"high":2136,"low":2137,"close":2138,"change":1198,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-11-03",51.15,50.11,50.42,-1.58,457000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":41,"change":2146,"percent_change":776,"volume":2147,"transactions":9,"vwap":41},"2025-10-31",50.7,51.29,49.75,0.98,406200,{"date":2149,"open":2144,"high":2144,"low":2150,"close":1802,"change":760,"percent_change":1104,"volume":1562,"transactions":9,"vwap":1802},"2025-10-30",49.67,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1766,"percent_change":1416,"volume":2157,"transactions":9,"vwap":2156},"2025-10-29",50.049999,51.17,49.88,50.72,520200,{"date":2159,"open":1874,"high":2160,"low":2161,"close":2162,"change":515,"percent_change":776,"volume":2163,"transactions":9,"vwap":2162},"2025-10-28",49.74,48.38,49.63,439800,{"date":2165,"open":1917,"high":2166,"low":2167,"close":1881,"change":525,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1881},"2025-10-27",48.73,47.84,0.85,277300,{"date":2171,"open":2172,"high":2129,"low":2173,"close":2174,"change":1514,"percent_change":2175,"volume":1943,"transactions":9,"vwap":2174},"2025-10-24",49,47.88,48.27,-2.35,{"date":2177,"open":1875,"high":2178,"low":2179,"close":2121,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2121},"2025-10-23",49.58,47.44,2.9,6.23,653500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1251,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-22",45.79,46.56,44.84,46.53,2.85,350800,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1105,"percent_change":2175,"volume":2197,"transactions":9,"vwap":2196},"2025-10-21",45.94,46.18,45.17,45.24,334700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2200,"change":2203,"percent_change":1957,"volume":2204,"transactions":9,"vwap":2200},"2025-10-20",46.33,47.317,46.02,0.22,337300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-17",45.22,46.44,44.73,46.11,1.4,3.13,493200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":110,"percent_change":1576,"volume":2220,"transactions":9,"vwap":2219},"2025-10-16",44.51,46.080002,44.25,44.71,1029400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":930,"percent_change":1206,"volume":2227,"transactions":9,"vwap":2226},"2025-10-15",44,44.49,43.62,43.98,431600,{"date":2229,"open":2230,"high":2231,"low":30,"close":2232,"change":387,"percent_change":1243,"volume":2233,"transactions":9,"vwap":2232},"2025-10-14",42.82,43.71,43.29,343400,{"date":2235,"open":2223,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-13",44.47,43.588,43.95,0.45,1.03,343300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-10",44.0099983,44.6,43.16,43.5,-1.21,-2.71,511900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2219,"change":769,"percent_change":2256,"volume":1099,"transactions":9,"vwap":2219},"2025-10-09",44.61,45.060001,44.02,1.36,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":92,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-08",44.68,44.72,43.45,44.11,-0.54,504600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-07",45.48,45.56,43.755,44.35,-1.69,-3.67,658000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-06",46.64,46.89,45.96,46.040001,-1.05,-2.23,596500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":405,"percent_change":395,"volume":1602,"transactions":9,"vwap":2288},"2025-10-03",46.61,47.14,46.37,47.09,{"date":2290,"open":2291,"high":2292,"low":2254,"close":2293,"change":2294,"percent_change":435,"volume":2295,"transactions":9,"vwap":2293},"2025-10-02",45.95,46.105,46.049999,-0.08,379300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1781,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-10-01",45.75,46.68,45.65,46.13,0.11,400700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2217,"change":2309,"percent_change":2053,"volume":2310,"transactions":9,"vwap":2217},"2025-09-30",46.23,46.88,45.76,-0.43,450500,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1007,"percent_change":1243,"volume":2316,"transactions":9,"vwap":2315},"2025-09-29",47.15,45.561,46.51,595700,{"date":2318,"open":2319,"high":1896,"low":2320,"close":2321,"change":1789,"percent_change":1625,"volume":2322,"transactions":9,"vwap":2321},"2025-09-26",47.19,46.93,47.22,404500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-25",47.52,47.6,46.75,47.4,-0.13,-0.27,459900,{"date":2333,"open":2334,"high":2335,"low":2179,"close":2336,"change":1198,"percent_change":2054,"volume":2337,"transactions":9,"vwap":2336},"2025-09-24",48.18,48.31,47.53,298700,{"date":2339,"open":2340,"high":1858,"low":2341,"close":2342,"change":426,"percent_change":1024,"volume":2343,"transactions":9,"vwap":2342},"2025-09-23",47.66,47.58,48.34,550700,{"date":2345,"open":2346,"high":1887,"low":2347,"close":2348,"change":1560,"percent_change":597,"volume":2349,"transactions":9,"vwap":2348},"2025-09-22",47.65,47.195,47.2,467000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2248,"percent_change":364,"volume":2356,"transactions":9,"vwap":2355},"2025-09-19",48.4,48.41,47.11,47.61,1273400,{"date":2358,"open":2359,"high":2360,"low":1897,"close":2361,"change":1742,"percent_change":2309,"volume":2126,"transactions":9,"vwap":2361},"2025-09-18",48.78,49.167,48.82,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1765,"percent_change":1853,"volume":2368,"transactions":9,"vwap":2367},"2025-09-17",48.5,49.27,48.311,49.029999,563800,{"date":2370,"open":1932,"high":1932,"low":1857,"close":2371,"change":2070,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-16",48.42,-1.43,468800,{"date":2375,"open":2174,"high":2376,"low":2377,"close":2378,"change":2062,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-15",49.825,48.245,49.12,4.27,562000,{"date":2382,"open":2383,"high":2384,"low":1812,"close":2354,"change":76,"percent_change":2239,"volume":2385,"transactions":9,"vwap":2354},"2025-09-12",47.48,48,622300,{"date":2387,"open":2388,"high":2389,"low":2308,"close":2390,"change":930,"percent_change":2391,"volume":2063,"transactions":9,"vwap":2390},"2025-09-11",46.39,46.95,46.9,1.49,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-10",46.59,45.91,46.21,-1.08,-2.28,386600,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":1560,"percent_change":597,"volume":2405,"transactions":9,"vwap":2404},"2025-09-09",47.55,46.5,47.29,517000,{"date":2407,"open":2408,"high":2384,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-08",47.37,46.71,47.7,0.91,1.94,874400,{"date":2415,"open":2416,"high":2417,"low":2416,"close":1821,"change":2418,"percent_change":1814,"volume":2419,"transactions":9,"vwap":1821},"2025-09-05",45.81,47.13,0.76,577100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":135,"volume":2427,"transactions":9,"vwap":2425},"2025-09-04",45.47,46.38,44.92,46.029999,0.04,406100,{"date":2429,"open":2422,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1418,"transactions":9,"vwap":2432},"2025-09-03",46.43,45.4,45.99,0.8,1.77,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1359,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-09-02",45.44,45.63,44.815,45.19,-0.51,513000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1836,"percent_change":526,"volume":2449,"transactions":9,"vwap":2448},"2025-08-29",45.31,45.52,44.48,45.42,715100,{"date":2451,"open":2452,"high":2431,"low":2224,"close":2453,"change":1033,"percent_change":1861,"volume":2454,"transactions":9,"vwap":2453},"2025-08-28",45.049999,45.23,443100,{"date":2456,"open":2223,"high":2457,"low":2458,"close":2459,"change":301,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-27",45.044998,43.99,44.74,1.41,304800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1742,"percent_change":760,"volume":2468,"transactions":9,"vwap":2467},"2025-08-26",43.84,44.33,43.58,44.12,452700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2465,"change":1942,"percent_change":1344,"volume":2474,"transactions":9,"vwap":2465},"2025-08-25",44.46,44.66,43.931,292600,{"date":2476,"open":2477,"high":2437,"low":2478,"close":2209,"change":1113,"percent_change":998,"volume":2479,"transactions":9,"vwap":2209},"2025-08-22",44.69,44.455,686600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":395,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-08-21",42.41,44.56,42.365,44.5,5.35,542900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1798,"percent_change":227,"volume":2494,"transactions":9,"vwap":2493},"2025-08-20",41.89,42.75,41.76,42.24,338400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-19",42.84,42.99,41.42,41.5,-1.18,-2.76,370600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":405,"percent_change":607,"volume":2510,"transactions":9,"vwap":2509},"2025-08-18",41.38,43.18,41.25,42.68,513600,{"date":2512,"open":2513,"high":2514,"low":2508,"close":2515,"change":2516,"percent_change":1235,"volume":2517,"transactions":9,"vwap":2515},"2025-08-15",41.55,41.8,41.64,0.13,384300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":91,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-14",42.0099983,42.278,41.21,41.51,-1.89,449400,{"date":2527,"open":2528,"high":2482,"low":2529,"close":2530,"change":2531,"percent_change":1869,"volume":2532,"transactions":9,"vwap":2530},"2025-08-13",41.91,41.72,42.31,0.06,424700,{"date":2534,"open":2535,"high":2536,"low":2528,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-12",42.02,42.95,42.25,0.36,0.86,558000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2490,"change":1966,"percent_change":887,"volume":2546,"transactions":9,"vwap":2490},"2025-08-11",42.67,43.07,41.2,691100,{"date":2548,"open":2549,"high":2465,"low":2528,"close":2550,"change":1507,"percent_change":2441,"volume":2551,"transactions":9,"vwap":2550},"2025-08-08",43.47,42.86,1343700,{"date":2553,"open":2226,"high":2554,"low":2555,"close":2556,"change":1626,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-07",44.21,42.44,43.080002,-1.42,680200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":484,"percent_change":130,"volume":2565,"transactions":9,"vwap":2564},"2025-08-06",43.099998,45.338,42.875,43.7,1117700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-05",42.2,43.48,41.63,43.27,1.63,3.91,1020500,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2515,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2515},"2025-08-04",40.49,41.75,1.45,3.61,496600,{"date":2583,"open":2584,"high":2577,"low":2585,"close":2584,"change":1870,"percent_change":110,"volume":2586,"transactions":9,"vwap":2584},"2025-08-01",40.19,39.060001,669500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-31",40.21,40.85,39.74,39.9,-1.12,-2.73,514200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":215,"percent_change":92,"volume":2602,"transactions":9,"vwap":2601},"2025-07-30",40.93,42.080002,40.65,41.02,558600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2516,"percent_change":2103,"volume":2609,"transactions":9,"vwap":2608},"2025-07-29",40.76,41.4,40.35,41.12,489500,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":115,"percent_change":2110,"volume":999,"transactions":9,"vwap":2614},"2025-07-28",40.41,41.029999,40.99,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-25",40.295,40.55,39.61,40.27,-0.46,-1.13,397500,{"date":2625,"open":2618,"high":2626,"low":2627,"close":2628,"change":57,"percent_change":1568,"volume":2525,"transactions":9,"vwap":2628},"2025-07-24",40.89,40.28,40.73,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2618,"change":2434,"percent_change":2634,"volume":2031,"transactions":9,"vwap":2618},"2025-07-23",39.29,40.82,39.21,4.56,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2538,"percent_change":514,"volume":2641,"transactions":9,"vwap":2640},"2025-07-22",38.61,39.02,38.38,38.78,332100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2621,"percent_change":2501,"volume":2648,"transactions":9,"vwap":2647},"2025-07-21",38.82,38.97,38.25,38.42,335400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":639,"volume":2656,"transactions":9,"vwap":2654},"2025-07-18",39.6,39.671,38.84,38.88,-0.39,378300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-17",38.07,39.58,37.95,39.27,0.9,2.35,583800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":76,"volume":2673,"transactions":9,"vwap":2671},"2025-07-16",38.21,38.735,37.93,38.37,0.08,407100,{"date":2675,"open":2633,"high":2633,"low":2676,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-15",38.29,-0.94,-2.4,589000,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":1198,"percent_change":1898,"volume":2685,"transactions":9,"vwap":2684},"2025-07-14",39.82,38.59,39.23,548900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1113,"percent_change":1920,"volume":2692,"transactions":9,"vwap":2691},"2025-07-11",39.53,40.4,39.45,40.040001,596300,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":1268,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-10",38.24,40.091999,39.81,4,624000,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2557,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-07-09",39.47,37.72,38.28,-3.58,691300,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2020,"percent_change":690,"volume":2713,"transactions":9,"vwap":2712},"2025-07-08",40.34,40.48,39.48,39.7,692800,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2709,"change":669,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2709},"2025-07-07",39.09,40.751,2.57,957400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1750,"percent_change":322,"volume":2726,"transactions":9,"vwap":2725},"2025-07-03",38.74,39.44,38.33,39.33,341800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2722,"change":965,"percent_change":835,"volume":2732,"transactions":9,"vwap":2722},"2025-07-02",37.5,38.77,37.21,580600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":353,"volume":2740,"transactions":9,"vwap":2738},"2025-07-01",36.48,37.52,36.21,37.029999,0.55,609500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2735,"change":2263,"percent_change":1129,"volume":2746,"transactions":9,"vwap":2735},"2025-06-30",36.96,37.2,36.029999,632000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2593,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-06-27",37.87,38.02,36.7,37.02,-2.94,956400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1927,"percent_change":2677,"volume":2761,"transactions":9,"vwap":2760},"2025-06-26",38.41,38.48,37.82,38.14,458600,{"date":2763,"open":2764,"high":2637,"low":2765,"close":2766,"change":2061,"percent_change":258,"volume":2767,"transactions":9,"vwap":2766},"2025-06-25",37.29,37.28,38.5,606000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":752,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-24",38.060001,38.6,37.3,37.42,-4.27,640500,{"date":2777,"open":2577,"high":2778,"low":2779,"close":2716,"change":2780,"percent_change":627,"volume":2781,"transactions":9,"vwap":2716},"2025-06-23",41.099998,38.87,-1.07,816500,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":91,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-20",41.080002,41.084999,39.39,40.16,-1.95,1571000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-18",40.385,41.17,39.977,40.96,0.5,1.24,852400,{"date":2800,"open":2725,"high":2801,"low":2725,"close":2802,"change":1425,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-17",40.98,40.46,4.14,850800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":627,"volume":2812,"transactions":9,"vwap":2810},"2025-06-16",39.41,40.099998,38.11,38.85,-1.06,795600,{"date":2814,"open":2631,"high":2815,"low":2760,"close":2816,"change":965,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-13",39.945,39.91,4.48,1142300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1227,"volume":2826,"transactions":9,"vwap":2824},"2025-06-12",37.73,38.46,37.235,38.2,0.27,474100,{"date":2828,"open":2829,"high":2770,"low":2830,"close":2670,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2670},"2025-06-11",37.15,36.79,0.89,2.4,797400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1235,"percent_change":1259,"volume":2840,"transactions":9,"vwap":2839},"2025-06-10",37.07,37.34,36.75,37.040001,492800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1626,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-09",37.35,37.48,36.52,36.73,-1.66,585300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2843,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2843},"2025-06-06",38.09,38.276,36.87,-0.31,-0.82,637100,{"date":2858,"open":2859,"high":2809,"low":2860,"close":2861,"change":145,"percent_change":1344,"volume":2862,"transactions":9,"vwap":2861},"2025-06-05",38,37.18,37.66,424400,{"date":2864,"open":2744,"high":2865,"low":2744,"close":2859,"change":2866,"percent_change":396,"volume":2867,"transactions":9,"vwap":2859},"2025-06-04",38.049999,0.82,509900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2860,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2860},"2025-06-03",37.049999,37.43,35.6,0.01,0.03,561200,{"date":2877,"open":2836,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2103,"volume":2882,"transactions":9,"vwap":2880},"2025-06-02",37.46,36.68,37.17,0.12,382100,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2870,"change":2888,"percent_change":2866,"volume":2889,"transactions":9,"vwap":2870},"2025-05-30",37.13,37.53,36.76,0.3,809900,{"date":2891,"open":2853,"high":2738,"low":2892,"close":2838,"change":2239,"percent_change":2797,"volume":2893,"transactions":9,"vwap":2838},"2025-05-29",36.049999,438600,{"date":2895,"open":2759,"high":2759,"low":2896,"close":2897,"change":853,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-28",36.26,36.3,-4.15,469900,{"date":2901,"open":2902,"high":2824,"low":2903,"close":2749,"change":998,"percent_change":964,"volume":2904,"transactions":9,"vwap":2749},"2025-05-27",37.92,37.345,580500,{"date":2906,"open":2907,"high":2908,"low":2907,"close":2843,"change":515,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2843},"2025-05-23",36,37.445,2.61,587400,{"date":2912,"open":2913,"high":2908,"low":2914,"close":2915,"change":1105,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-22",37.22,36.18,36.4,-2.91,505300,{"date":2919,"open":2859,"high":2920,"low":2921,"close":2922,"change":1007,"percent_change":618,"volume":785,"transactions":9,"vwap":2922},"2025-05-21",38.45,37.47,37.49,{"date":2924,"open":2766,"high":2925,"low":2926,"close":2824,"change":1648,"percent_change":1243,"volume":2927,"transactions":9,"vwap":2824},"2025-05-20",38.73,37.96,531700,{"date":2929,"open":2645,"high":2807,"low":2930,"close":2640,"change":2621,"percent_change":2021,"volume":2931,"transactions":9,"vwap":2640},"2025-05-19",38.23,648700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":514,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-16",38.67,39.355,38.44,39.24,2.45,680300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":216,"percent_change":1359,"volume":2946,"transactions":9,"vwap":2945},"2025-05-15",37.77,38.35,37.62,38.3,507300,{"date":2948,"open":2949,"high":2950,"low":2704,"close":2951,"change":1360,"percent_change":1449,"volume":2952,"transactions":9,"vwap":2951},"2025-05-14",38.7,39,38.39,575900,{"date":2954,"open":2750,"high":2955,"low":2956,"close":2957,"change":1227,"percent_change":1023,"volume":2958,"transactions":9,"vwap":2957},"2025-05-13",38.955,37.79,38.71,675000,{"date":2960,"open":2771,"high":2961,"low":2962,"close":2859,"change":2103,"percent_change":2168,"volume":2963,"transactions":9,"vwap":2859},"2025-05-12",38.86,37.7,766100,{"date":2965,"open":2838,"high":2966,"low":2838,"close":2967,"change":2061,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2967},"2025-05-09",37.94,37.68,2.95,715000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":115,"volume":2977,"transactions":9,"vwap":2975},"2025-05-08",37.44,37.54,35.75,36.6,0.26,852200,{"date":2979,"open":2980,"high":2845,"low":2981,"close":2982,"change":973,"percent_change":947,"volume":2983,"transactions":9,"vwap":2982},"2025-05-07",36.38,35.83,36.34,582400,{"date":2985,"open":2986,"high":2987,"low":2907,"close":2988,"change":2881,"percent_change":1678,"volume":2989,"transactions":9,"vwap":2988},"2025-05-06",36.56,37.23,36.54,1260400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":353,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2995},"2025-05-05",35.89,36.982,35.58,36.42,4.33,1164400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":515,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-02",34.5,35.014999,34.0099983,34.91,2.8,530500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-01",34.19,34.575,33.51,33.96,0,598100,{"date":3015,"open":3002,"high":3016,"low":3017,"close":3011,"change":2011,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3011},"2025-04-30",34.6,33.5,-2.16,711800,{"date":3021,"open":3022,"high":3023,"low":3022,"close":3024,"change":700,"percent_change":1352,"volume":3025,"transactions":9,"vwap":3024},"2025-04-29",33.68,34.75,34.71,809700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":760,"volume":3033,"transactions":9,"vwap":3031},"2025-04-28",33.69,34.21,33.283,33.78,-0.16,701800,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1227,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-04-25",33.0099983,34.18,32.9,33.94,2.14,654600,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2663,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-04-24",32.87,33.38,32.064999,33.23,2.78,577200,{"date":185,"open":3051,"high":3052,"low":181,"close":3053,"change":1678,"percent_change":2240,"volume":3054,"transactions":9,"vwap":3053},32,32.67,32.33,717800]