[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NE":3,"homepage-market-summary":35,"stock-historical-NE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NE","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Noble Corporation plc","NYSE",null,"DRILLING OIL & GAS WELLS","Noble Corp PLC is an offshore drilling contractor for the oil and gas industry that provides contract drilling services to the international oil and gas industry with its fleet of mobile offshore drilling units. The company focuses on a high-specification fleet of floating and jackup rigs and on deploying its drilling rigs in oil and gas basins around the world. The mobile offshore drilling units comprising the offshore rig fleet operate in international markets for contract drilling services and are often redeployed to different regions due to changing customer demand, which consists mainly of large, integrated, independent, and government-owned or controlled oil and gas companies throughout the world.","4,500","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8251,2,"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":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},41.45,42.31,42.51,41.01,42.55,-1.1,-2.59,1246530.336377,19706,41.6086,54.98,26.695,1681323.4363883107,52.2,1338,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},19.861,1931909,705146782.533466,99.37,"2025-04-24",[189,190,200,211,222,233,244,255,266,277,287,297,307,318,329,340,350,361,372,383,394,404,412,422,433,443,454,462,472,483,494,504,513,523,533,542,549,559,567,578,589,600,609,618,628,639,650,660,670,680,691,700,710,719,728,737,747,755,761,769,776,783,792,799,806,815,824,833,841,850,858,867,875,883,890,899,906,912,921,930,939,947,953,960,967,976,985,991,999,1007,1013,1020,1028,1036,1045,1054,1060,1067,1075,1082,1091,1099,1106,1113,1122,1131,1140,1147,1154,1162,1170,1178,1186,1194,1202,1210,1216,1223,1229,1236,1244,1253,1261,1269,1278,1285,1292,1298,1303,1312,1319,1326,1332,1340,1349,1355,1363,1368,1376,1385,1392,1400,1406,1412,1419,1426,1434,1441,1448,1454,1460,1468,1474,1481,1488,1492,1497,1504,1512,1519,1523,1530,1538,1543,1551,1558,1565,1571,1580,1588,1596,1604,1612,1620,1629,1636,1643,1651,1659,1667,1675,1680,1687,1695,1704,1711,1718,1725,1733,1741,1748,1757,1764,1771,1778,1783,1788,1794,1799,1806,1814,1822,1829,1836,1844,1851,1857,1865,1873,1881,1887,1896,1904,1911,1917,1924,1932,1938,1947,1955,1963,1968,1976,1985,1994,2001,2009,2016,2024,2029,2036,2044,2050,2056,2061,2067,2076,2080,2087,2094,2098,2104,2113,2120,2127,2135,2143,2152,2158,2165,2171,2177,2183,2189,2197,2203,2211,2216,2222,2227,2233,2238,2243,2248,2254,2261,2267,2273,2277,2282,2289,2293,2299,2304,2312,2318,2322,2327,2334,2341,2345,2350,2356,2362,2369,2377,2384,2390,2396,2401,2409,2416,2422,2429,2436,2442,2450,2459,2464,2471,2476,2482,2488,2493,2499,2504,2509,2515,2518,2524,2530,2537,2543,2550,2555,2561,2567,2571,2576,2583,2589,2595,2599,2604,2613,2617,2621,2626,2631,2637,2641,2646,2650,2654,2660,2665,2672,2678,2685,2693,2701,2709,2716,2724,2731,2738,2745,2752,2759,2767,2773,2778,2785,2792,2800,2807,2813,2822,2830,2838,2846,2854,2861,2868,2874],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",41.2,43.11,40.64,1.85,4.55,1589901.924626,18748,42.5122,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",41.15,41.319,40.3301,40.7,-1.02,-2.44,1607925.760115,22902,40.7702,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",41.67,42.315,40.72,41.72,-0.02,-0.05,961484.528842,15427,41.7927,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",42.24,42.68,41.665,41.74,-0.2,-0.48,1074094.022075,15932,41.9837,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",41.675,42.43,41.345,41.94,-0.67,-1.57,1146444.886785,18723,41.9657,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",43.24,43.505,42.57,42.61,-0.21,-0.49,1075058.894148,18701,42.9917,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",43.29,44.19,42.27,42.82,-0.92,-2.1,957884.218019,18691,42.8197,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",45.11,45.12,43.49,43.74,-0.88,-1.97,1454035.575788,19945,43.9726,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",45.82,44.355,44.62,-0.42,-0.93,747898.924154,16357,44.6393,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",43.5,45.572,45.04,0.84,1.9,1473779.997275,21033,45.0349,{"date":298,"open":299,"high":300,"low":301,"close":299,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",44.2,44.63,43.35,-0.06,-0.14,1148848.757859,18618,44.1935,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",43.95,44.41,43.52,44.26,0.08,0.18,2161990.679971,15236,44.2173,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",44.36,44.88,44.16,44.18,-0.16,-0.36,765832.530922,15726,44.3482,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",46.16,46.56,43.71,44.34,-2.21,-4.75,1002893.024281,18246,44.7957,{"date":341,"open":258,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",47.2,43.99,46.55,2.67,6.08,1731392.117943,28696,46.4392,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",45.19,45.255,43.53,43.88,-1.4,-3.09,961735.122425,18751,43.9451,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",45.36,46.152,44.69,45.28,-0.46,-1.01,1284975.594938,17362,45.2318,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",46.24,46.242,44.965,45.74,0.28,0.62,798059.271246,15655,45.6338,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",46.58,46.86,45.03,45.46,-0.43,-0.94,1292345.287143,19587,45.5139,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":378,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",46.32,46.97,45.62,45.89,0.61,1554557.99846,22052,45.949,{"date":405,"open":406,"high":406,"low":366,"close":407,"change":408,"percent_change":262,"volume":409,"transactions":410,"vwap":411},"2026-09-04",47.06,45.61,-0.98,1129089.044932,17001,45.5808,{"date":413,"open":414,"high":415,"low":385,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",47.65,47.99,46.59,-1.49,-3.1,1277844.572154,21714,47.0897,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",46.37,48.51,45.79,48.08,1.48,3.18,1032968.645104,17321,47.9473,{"date":434,"open":416,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",46.8,46,46.6,0.77,1.68,1122431.752587,19086,46.4497,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",46.69,47.1,45.63,45.83,0.07,0.15,958566.993166,15620,45.9381,{"date":455,"open":456,"high":457,"low":366,"close":458,"change":408,"percent_change":262,"volume":459,"transactions":460,"vwap":461},"2026-08-28",46.63,46.74,45.76,880787.946213,12950,45.96,{"date":463,"open":464,"high":465,"low":466,"close":457,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",44.97,46.83,44.73,1.56,3.45,792415.612519,14657,46.3805,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",45.34,45.875,44.76,45.18,-0.68,-1.48,1240579.150531,16821,45.1581,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",45.2,46.36,45.0201,45.86,-0.12,-0.26,1098947.034343,13868,45.8704,{"date":495,"open":436,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",46.17,44.37,45.98,-0.29,-0.63,1720142.528827,20543,45.748,{"date":505,"open":506,"high":507,"low":374,"close":508,"change":177,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",47.15,47.79,46.27,-1.51,1319154.46431,15621,46.4773,{"date":514,"open":332,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",47.24,46.205,46.98,1.11,2.42,714541.087211,14075,46.8951,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":379,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",45.72,46.535,45.43,45.87,1.37,1116294.58367,19575,45.9886,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":449,"percent_change":450,"volume":539,"transactions":540,"vwap":541},"2026-08-18",45.53,45.59,45.13,45.25,734790.883394,15178,45.3047,{"date":543,"open":485,"high":544,"low":545,"close":477,"change":313,"percent_change":314,"volume":546,"transactions":547,"vwap":548},"2026-08-17",45.49,44.8,833474.653671,16210,45.128,{"date":550,"open":551,"high":552,"low":497,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",44.54,45.6599,45.1,0.81,1.83,904220.38996,15175,45.2453,{"date":560,"open":561,"high":310,"low":193,"close":562,"change":563,"percent_change":51,"volume":564,"transactions":565,"vwap":566},"2026-08-13",44.17,44.29,0.21,843721.432958,14280,44.1142,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",44.07,44.55,43.535,44.08,-0.4,-0.9,1124927.48957,18118,44.1928,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",43.84,44.65,43.4,44.48,0.93,2.14,1376782.143878,21707,44.3259,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",41.49,43.61,41.43,43.55,2.78,6.82,1856346.085563,23853,43.2935,{"date":601,"open":602,"high":591,"low":603,"close":604,"change":313,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",40.62,40.27,40.77,0.2,1026456.790456,18648,40.9053,{"date":610,"open":602,"high":611,"low":602,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",41.51,40.69,0.79,1.98,1006705.17062,18212,41.048,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":283,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",41.21,41.235,39.4,39.9,-2.28,1073224.272113,18138,40.0213,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",39.87,40.9,39.78,40.83,0.41,1.01,1438863.170731,24422,40.6208,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",41.62,41.82,40.22,40.42,-1.98,-4.67,1374386.697795,21617,40.5974,{"date":651,"open":652,"high":248,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",41.87,41.36,42.4,0.96,2.32,1039218.479989,18353,42.2142,{"date":661,"open":662,"high":216,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",41.26,40.29,41.44,0.43,1.05,2307446.247457,30040,41.0656,{"date":671,"open":672,"high":673,"low":674,"close":23,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",40.1,41.03,39.345,1.81,4.62,3119571.357703,36630,40.3308,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",40.25,41.42,39.02,39.2,-3.91,-9.07,4194756.361253,50427,39.701,{"date":692,"open":693,"high":582,"low":694,"close":193,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",42.83,42.62,-0.15,-0.35,2050102.715582,27389,42.9843,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":450,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",43.23,43.6,42.58,43.26,0.35,1836503.540732,26899,43.1226,{"date":711,"open":712,"high":713,"low":712,"close":193,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",42.92,44.12,-0.23,-0.53,1529679.078919,23147,43.4076,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":93,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",43.01,43.91,43.34,1.74,1906907.498262,26482,43.5213,{"date":729,"open":730,"high":225,"low":731,"close":732,"change":17,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",40.99,40.36,42.6,4.93,1328997.145566,21930,42.2009,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":574,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",41.13,41.8,40.55,40.6,-2.17,1059868.058335,16275,40.9699,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":345,"volume":754,"transactions":9,"vwap":752},"2026-07-17",40.44,41.55,40.099998,41.5,1.08,1242000,{"date":756,"open":757,"high":758,"low":757,"close":644,"change":324,"percent_change":759,"volume":760,"transactions":9,"vwap":644},"2026-07-16",40.17,41.14,-0.39,1367100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":25,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-15",42.13,42.145,39.84,40.58,-2.64,1496200,{"date":770,"open":771,"high":236,"low":772,"close":773,"change":774,"percent_change":490,"volume":775,"transactions":9,"vwap":773},"2026-07-14",42.21,41.18,41.68,-0.11,1613600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":196,"volume":782,"transactions":9,"vwap":780},"2026-07-13",40.18,41.89,41.79,1.82,1627300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",39.24,40.0099983,39.145,39.97,1.07,2.75,1199200,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":417,"volume":798,"transactions":9,"vwap":796},"2026-07-09",39.19,38.38,38.9,-0.59,956000,{"date":800,"open":801,"high":788,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",38.57,39.49,1.13,2.95,1862700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",37.88,38.515,37.485,38.36,0.95,2.54,1215300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",37.82,38.56,37.31,37.41,-0.58,-1.53,1415600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",37.63,38.4,37.47,37.99,0.91,2.45,1467300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":797,"volume":840,"transactions":9,"vwap":838},"2026-07-01",36.82,37.79,36.76,37.080002,-0.22,1663700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",38.37,38.702,37.28,37.3,-0.82,-2.15,1458400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":250,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-29",38.59,39.155,37.8,38.12,-0.55,2115500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",38.65,39.36,38.099998,38.33,-0.84,-2.14,6838500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-25",38.91,39.58,38.71,39.17,0,1651600,{"date":876,"open":877,"high":878,"low":879,"close":872,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-06-24",41.0099983,41.19,39.165,-2.78,-6.63,2423300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":573,"percent_change":390,"volume":889,"transactions":9,"vwap":888},"2026-06-23",42.12,42.28,41.535,41.95,1202600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",41.92,42.47,41.099998,42.35,0.67,1.61,1325500,{"date":900,"open":901,"high":902,"low":663,"close":773,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":773},"2026-06-18",42.64,42.7,-1.35,-3.14,3534400,{"date":907,"open":908,"high":909,"low":732,"close":910,"change":229,"percent_change":25,"volume":911,"transactions":9,"vwap":910},"2026-06-17",43.32,44.080002,43.029999,1334800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",44.56,44.96,43.22,43.51,-1.64,-3.63,1703400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",45.9,46.33,45.061001,45.15,-1.78,-3.79,1283100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",45.95,47.17,45.865,46.93,0.8,1.73,729500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":303,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-11",46.79,47.27,45.77,46.13,-0.3,835700,{"date":948,"open":949,"high":950,"low":949,"close":508,"change":951,"percent_change":585,"volume":952,"transactions":9,"vwap":508},"2026-06-10",44.82,46.71,0.97,1333700,{"date":954,"open":386,"high":955,"low":281,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",47.099998,45.3,-1.68,-3.58,899400,{"date":961,"open":962,"high":963,"low":962,"close":517,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":517},"2026-06-08",46.14,47.09,1.57,3.46,858700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",46.34,46.475,45.040001,45.41,-1.27,-2.72,950000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",46.099998,46.96,45.5,46.68,0.03,0.06,855700,{"date":986,"open":987,"high":988,"low":496,"close":989,"change":229,"percent_change":206,"volume":990,"transactions":9,"vwap":989},"2026-06-03",47.12,47.76,46.65,1258300,{"date":992,"open":935,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",47.95,46.77,47.13,0.01,0.02,1038200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":987,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":987},"2026-06-01",46.928,47.34,46.5,0.64,1.38,1152600,{"date":1008,"open":1009,"high":1010,"low":498,"close":1011,"change":72,"percent_change":822,"volume":1012,"transactions":9,"vwap":1011},"2026-05-29",46.73,47.07,46.48,1577400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":342,"change":1018,"percent_change":573,"volume":1019,"transactions":9,"vwap":342},"2026-05-28",47.53,47.88,46.78,-0.19,1225000,{"date":1021,"open":1022,"high":1023,"low":995,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",49,49.099998,47.39,-2.63,-5.26,1773800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":645,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",51,52.0099983,49.98,50.02,-3.81,1429500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",52.54,52.555,51.69,52,-0.34,-0.65,1147000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",54.43,54.455,51.44,52.34,-1.63,-3.02,1346900,{"date":1055,"open":1056,"high":30,"low":1057,"close":1058,"change":499,"percent_change":715,"volume":1059,"transactions":9,"vwap":1058},"2026-05-20",54.21,53.555,53.97,1567900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":774,"percent_change":228,"volume":1066,"transactions":9,"vwap":1065},"2026-05-19",54.36,54.6,53.18,54.26,1380300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":595,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",52.65,54.61,52.245,54.37,1.47,1247800,{"date":1076,"open":1041,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":93,"volume":1081,"transactions":9,"vwap":1079},"2026-05-15",53.2,51.62,52.9,0.39,899300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",50.97,52.56,50.74,52.51,1.27,2.48,876600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":217,"volume":1098,"transactions":9,"vwap":1096},"2026-05-13",51.54,51.97,50.91,51.24,-0.01,1311800,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":112,"percent_change":132,"volume":1105,"transactions":9,"vwap":1104},"2026-05-12",51.19,51.785,50.75,51.25,1265500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":137,"percent_change":724,"volume":1112,"transactions":9,"vwap":1111},"2026-05-11",50.82,51.37,50.28,51.0099983,1562500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",48.55,51.029999,48.315,50.14,1.66,3.42,1481700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-07",49.02,49.040001,47.25,48.48,-0.6,-1.22,1261200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",48.22,50.13,48,49.080002,-0.87,-1.74,1541300,{"date":1141,"open":1142,"high":1086,"low":1143,"close":1144,"change":408,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",50.34,49.61,49.95,-1.92,1465700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1080,"percent_change":438,"volume":1153,"transactions":9,"vwap":1152},"2026-05-04",50.24,51.375,49.78,50.93,1525100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":251,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",50.52,50.96,49.39,50.54,-0.96,2019900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1116,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1116},"2026-04-30",50,51.32,49.485,0.73,1.45,2223700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":478,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",51.74,51.99,49.91,50.3,-1.33,3258500,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",54.57,50.61,50.98,-2.62,-4.89,2495800,{"date":1187,"open":1041,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",54.11,51.29,53.6,4.06,8.2,3227200,{"date":1195,"open":1196,"high":1174,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",49.26,48.56,49.54,0.6,1.23,1076000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":635,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",48.080002,49.029999,47.91,48.94,2.11,1338900,{"date":1211,"open":1135,"high":1212,"low":995,"close":1213,"change":1214,"percent_change":122,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",48.579,47.93,0.57,1322600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1167,"percent_change":964,"volume":1222,"transactions":9,"vwap":1221},"2026-04-21",47.049999,47.68,46.82,47.36,706500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":456,"change":303,"percent_change":945,"volume":1228,"transactions":9,"vwap":456},"2026-04-20",46.95,47.14,46.0099983,1447700,{"date":1230,"open":1231,"high":987,"low":1232,"close":994,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":994},"2026-04-17",47.075001,45.44,-1.73,-3.57,2130500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":753,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",47.71,48.8,47.375,48.5,2.28,1462000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-15",48.099998,48.3,47.029999,47.42,-0.25,-0.52,1762600,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-14",49.28,47.21,47.67,-1.83,-3.7,1018200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1214,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-13",49.265,49.96,48.81,49.5,1.16,982500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-10",49.25,49.74,48.84,48.93,-0.69,-1.39,1011600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1276,"volume":1284,"transactions":9,"vwap":1282},"2026-04-09",50.49,51.325,49.62,-0.7,1444600,{"date":1286,"open":1136,"high":1287,"low":1288,"close":1289,"change":389,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-08",50.41,48.019001,50.32,-0.85,1498400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1103,"change":1200,"percent_change":1089,"volume":1297,"transactions":9,"vwap":1103},"2026-04-07",49.9,50.855,49.49,1352300,{"date":1299,"open":1158,"high":1134,"low":1300,"close":1301,"change":1042,"percent_change":478,"volume":1302,"transactions":9,"vwap":1301},"2026-04-06",49.060001,49.52,814100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-02",49.45,51.61,49.14,49.86,1.36,2.8,2322900,{"date":1313,"open":1127,"high":1314,"low":1315,"close":1241,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1241},"2026-04-01",48.85,47.63,-0.57,-1.16,1583800,{"date":1320,"open":1022,"high":1321,"low":1322,"close":1323,"change":314,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",50.19,48.44,49.07,0.37,2067800,{"date":1327,"open":1108,"high":1328,"low":1322,"close":1329,"change":261,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-30",50.99,48.89,-1.85,1428300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":217,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-27",49.67,50.33,49.37,49.81,-0.04,1056600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",49.29,50.35,49.24,49.83,0.44,0.89,1324000,{"date":1350,"open":1351,"high":1352,"low":1314,"close":1158,"change":759,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1158},"2026-03-25",49.35,50.42,-0.78,1339800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1151,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1151},"2026-03-24",48.2,50.78,47.895,1.91,3.99,2099200,{"date":1364,"open":385,"high":1365,"low":458,"close":1366,"change":1267,"percent_change":1089,"volume":1367,"transactions":9,"vwap":1366},"2026-03-23",47.985,47.87,1445100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":950,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":950},"2026-03-20",47.775,48.25,46.2,-1.04,-2.18,3064300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-19",46.15,48.59,45.99,47.75,1.1,2.36,1373600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":989,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":989},"2026-03-18",47.73,45.81,-0.99,-2.08,2481200,{"date":1393,"open":1003,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",48.41,46.38,47.64,1.43,3.09,2266300,{"date":1401,"open":980,"high":989,"low":1402,"close":1403,"change":1404,"percent_change":1018,"volume":1405,"transactions":9,"vwap":1403},"2026-03-16",44.689,46.21,-0.09,1898100,{"date":1407,"open":1408,"high":445,"low":545,"close":1409,"change":1199,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",45.125,46.3,1.31,1920100,{"date":1413,"open":1414,"high":1415,"low":310,"close":1416,"change":1324,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",45.099998,45.815,45.7,0.82,1651100,{"date":1420,"open":268,"high":1421,"low":1422,"close":1423,"change":714,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-11",46.09,44.67,45.33,-0.5,1122400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":94,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",45.16,46.26,45.055,45.56,0.1,1252700,{"date":1435,"open":1436,"high":447,"low":1437,"close":388,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":388},"2026-03-09",44,43.12,1.76,4.03,1725200,{"date":1442,"open":321,"high":538,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",43.41,43.7,-1.58,-3.49,1588800,{"date":1449,"open":1450,"high":923,"low":580,"close":366,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":366},"2026-03-05",45.84,-0.54,-1.18,2200200,{"date":1455,"open":1456,"high":498,"low":1457,"close":279,"change":450,"percent_change":1458,"volume":1459,"transactions":9,"vwap":279},"2026-03-04",45.02,44.42,0.33,1307300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":239,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",45.35,46.25,44.424,45.67,-0.31,2035200,{"date":1469,"open":1470,"high":1017,"low":1471,"close":498,"change":164,"percent_change":1472,"volume":1473,"transactions":9,"vwap":498},"2026-03-02",46.54,44.295,1.21,2620500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":527,"change":1479,"percent_change":1267,"volume":1480,"transactions":9,"vwap":527},"2026-02-27",45.37,45.8,44.85,0.52,3144700,{"date":1482,"open":949,"high":388,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",44.3,44.91,-0.81,-1.77,1566100,{"date":1489,"open":396,"high":1490,"low":42,"close":525,"change":389,"percent_change":283,"volume":1491,"transactions":9,"vwap":525},"2026-02-25",46.75,1337800,{"date":1493,"open":1494,"high":1009,"low":949,"close":1378,"change":1347,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1378},"2026-02-24",45.27,1.97,2150200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":490,"percent_change":1316,"volume":1503,"transactions":9,"vwap":1502},"2026-02-23",45.42,47.44,44.75,45.26,2596400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":314,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-20",44.84,45.64,44.22,45.52,0.4,2461300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":474,"change":753,"percent_change":1517,"volume":1518,"transactions":9,"vwap":474},"2026-02-19",44.93,45.48,44.39,2.44,2284300,{"date":1520,"open":580,"high":583,"low":1521,"close":312,"change":613,"percent_change":781,"volume":1522,"transactions":9,"vwap":312},"2026-02-18",43.47,2226300,{"date":1524,"open":1525,"high":377,"low":1526,"close":1521,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1521},"2026-02-17",45.22,43.16,-2.35,-5.13,3330200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":279,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":279},"2026-02-13",42,46.31,41.84,3.24,7.61,6748300,{"date":1539,"open":1540,"high":289,"low":612,"close":704,"change":479,"percent_change":1541,"volume":1542,"transactions":9,"vwap":704},"2026-02-12",43.48,-3.36,4469000,{"date":1544,"open":1545,"high":561,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-11",42.65,41.91,44.060001,2.13,5.08,2869900,{"date":1552,"open":740,"high":1553,"low":1554,"close":1555,"change":449,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-10",42.37,41,41.93,0.17,3201500,{"date":1559,"open":752,"high":771,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-09",40.3,41.86,2.66,6.79,4531300,{"date":1566,"open":845,"high":1567,"low":845,"close":685,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":685},"2026-02-06",39.37,2.18,5.89,2176900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-05",37.53,37.875,36.54,37.02,-1.47,-3.82,1610500,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-04",36.71,38.73,38.49,1.93,5.28,1586500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":467,"volume":1595,"transactions":9,"vwap":1593},"2026-02-03",36.060001,37.165,35.7,36.56,0.56,2255500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":789,"volume":1603,"transactions":9,"vwap":1601},"2026-02-02",34.73,36.43,34.25,36,0.38,1753400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":759,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-30",35.43,36.084999,35.080002,35.62,-1.08,2103800,{"date":1613,"open":1614,"high":837,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-29",35.63,35.11,36.0099983,1.39,4.02,2529800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-28",35.81,35.92,34,34.62,-0.62,-1.76,2460100,{"date":1630,"open":1631,"high":1590,"low":1632,"close":1633,"change":157,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-27",35.35,35.18,35.24,0.11,2892000,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1073,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-26",34.31,35.44,35.2,4.36,3175700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":715,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",34.44,35.040001,33.68,33.73,-0.18,1509900,{"date":1652,"open":1653,"high":1624,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-22",33.94,33.54,33.91,-0.08,-0.24,1216100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":518,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-21",33.21,34.5,33.17,33.99,3.38,2356800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":43,"volume":1674,"transactions":9,"vwap":1672},"2026-01-20",32.5,32.99,32.13,32.88,0.19,1408000,{"date":1676,"open":1670,"high":1663,"low":1677,"close":1678,"change":499,"percent_change":272,"volume":1679,"transactions":9,"vwap":1678},"2026-01-16",32.62,32.69,1487700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1510,"percent_change":1200,"volume":1686,"transactions":9,"vwap":1685},"2026-01-15",32.15,33.07,32.049999,32.98,1794400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-14",31.36,32.735,32.58,1.51,4.86,2921200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-13",30.47,31.45,30.35,31.07,1.15,3.84,1842800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1451,"percent_change":1486,"volume":1710,"transactions":9,"vwap":1709},"2026-01-12",30.22,30.71,29.77,29.92,1550600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":112,"percent_change":613,"volume":1717,"transactions":9,"vwap":1716},"2026-01-09",30.21,30.93,30.13,30.46,1248100,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1706,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1706},"2026-01-08",28.7,30.41,1.3,4.5,1204800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":390,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-07",29.62,29.85,28.64,28.92,-3.15,1582000,{"date":1734,"open":1735,"high":1699,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-06",29.31,28.985,29.86,0.83,2.86,1983300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":982,"percent_change":1432,"volume":1747,"transactions":9,"vwap":1746},"2026-01-05",29.96,30.0049992,28.12,29.030001,2580300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-02",28.23,29.26,27.88,29,0.76,2.69,1435900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":303,"percent_change":251,"volume":1763,"transactions":9,"vwap":1762},"2025-12-31",28.5,28.58,28.18,28.24,1181300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":983,"percent_change":563,"volume":1770,"transactions":9,"vwap":1769},"2025-12-30",28.55,28.81,28.35,28.38,1134900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":378,"percent_change":180,"volume":1777,"transactions":9,"vwap":1776},"2025-12-29",28.2,28.49,28.049999,28.32,1013600,{"date":1779,"open":1761,"high":1780,"low":1752,"close":1781,"change":228,"percent_change":177,"volume":1782,"transactions":9,"vwap":1781},"2025-12-26",28.335,28.040001,865500,{"date":1784,"open":1750,"high":1785,"low":1786,"close":1762,"change":873,"percent_change":873,"volume":1787,"transactions":9,"vwap":1762},"2025-12-24",28.33,27.92,520000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1762,"change":303,"percent_change":251,"volume":1793,"transactions":9,"vwap":1762},"2025-12-23",28.45,28.69,28.02,798700,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1769,"change":634,"percent_change":1073,"volume":1798,"transactions":9,"vwap":1769},"2025-12-22",28.3,29.195,1817500,{"date":1800,"open":1773,"high":1801,"low":1802,"close":1803,"change":1404,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-19",28.6,27.93,27.97,-0.32,2521000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":367,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-18",28.51,28.63,27.72,28.059999,-1.61,1819700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1479,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",28.21,28.78,27.67,28.52,1.86,2026600,{"date":1823,"open":1824,"high":1825,"low":1818,"close":1826,"change":1233,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-16",29.28,29.32,28,-5.82,2473400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":873,"percent_change":873,"volume":1835,"transactions":9,"vwap":1834},"2025-12-15",29.91,30.059999,29.46,29.73,1442100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1834,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1834},"2025-12-12",31.08,31.19,29.7,-1.6,-5.11,1892300,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":839,"percent_change":1283,"volume":1850,"transactions":9,"vwap":1849},"2025-12-11",31.25,32.56,31,31.33,2766800,{"date":1852,"open":1853,"high":1671,"low":1854,"close":1855,"change":1283,"percent_change":743,"volume":1856,"transactions":9,"vwap":1855},"2025-12-10",31.8,30.73,31.55,2468800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":180,"volume":1864,"transactions":9,"vwap":1862},"2025-12-09",32.07,32.77,32,32.25,0.32,1491100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":272,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-08",32.53,32.887,31.73,31.93,-2.68,1619600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":378,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-05",33,33.46,32.74,32.81,0.86,1326300,{"date":1882,"open":1663,"high":1663,"low":1883,"close":1867,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1867},"2025-12-04",32.11,-1.09,-3.24,1983200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-03",31.38,33.66,31.339,33.62,2.52,8.1,2672400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1250,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",31.34,31.46,30.495,31.1,-0.8,1001400,{"date":1905,"open":1906,"high":1907,"low":1699,"close":1908,"change":1167,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-12-01",30.42,31.78,31.35,2.38,2101000,{"date":1912,"open":1913,"high":1714,"low":1914,"close":1915,"change":1673,"percent_change":379,"volume":1916,"transactions":9,"vwap":1915},"2025-11-28",30.52,30.26,30.62,706100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1919,"change":1922,"percent_change":714,"volume":1923,"transactions":9,"vwap":1919},"2025-11-26",30.43,30.86,30.37,-0.07,1666400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1458,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-25",30.16,30.74,29.2,30.5,1.09,1771700,{"date":1933,"open":1834,"high":1934,"low":1935,"close":1936,"change":1432,"percent_change":1458,"volume":1937,"transactions":9,"vwap":1936},"2025-11-24",30.48,29.3,30.17,1203500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-21",29.17,30.229,28.76,30.07,0.66,2.24,1419000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":856,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-20",30.33,31.13,29.19,29.41,-1.84,1955800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1743,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1743},"2025-11-19",29.81,30.61,29.659,-0.66,-2.16,1476200,{"date":1964,"open":1840,"high":1848,"low":1727,"close":1915,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1915},"2025-11-18",0.68,2.27,1456000,{"date":1969,"open":1699,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-17",30.98,29.71,29.94,-0.38,-1.25,1797600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-14",29.43,30.51,29.14,30.32,0.65,2.19,1277600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-13",29.58,30.575,29.295,29.67,0.09,0.3,1315200,{"date":1995,"open":1996,"high":1915,"low":1997,"close":1987,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1987},"2025-11-12",30.12,29.53,-0.86,-2.83,1404600,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-11",29.39,30.95,30.44,1.26,4.32,1344100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":218,"percent_change":117,"volume":2015,"transactions":9,"vwap":2014},"2025-11-10",29.49,29.88,28.745,29.18,1494700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":142,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-07",28.77,29.33,28.395,29.23,1.6,959300,{"date":2025,"open":2026,"high":1727,"low":2027,"close":2018,"change":1432,"percent_change":706,"volume":2028,"transactions":9,"vwap":2018},"2025-11-06",28.61,28.15,1203400,{"date":2030,"open":2031,"high":2032,"low":1729,"close":2033,"change":1466,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-05",29.16,29.29,28.67,-1.07,1146400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1290,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-04",29.1,29.615,28.62,28.98,-2.85,945500,{"date":2045,"open":2046,"high":1996,"low":1809,"close":2047,"change":51,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",28.95,29.83,1.64,1584700,{"date":2051,"open":2052,"high":2053,"low":1928,"close":2054,"change":1250,"percent_change":864,"volume":2055,"transactions":9,"vwap":2054},"2025-10-31",29.59,30,29.35,1357300,{"date":2057,"open":2038,"high":2058,"low":2018,"close":2059,"change":378,"percent_change":812,"volume":2060,"transactions":9,"vwap":2059},"2025-10-30",30.056999,29.6,2011900,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1825,"change":500,"percent_change":262,"volume":2066,"transactions":9,"vwap":1825},"2025-10-29",30.040001,30.14,28.71,2900700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-28",30.45,30.975,29.65,29.95,-0.47,-1.55,2641900,{"date":2077,"open":2004,"high":2078,"low":1926,"close":1906,"change":303,"percent_change":367,"volume":2079,"transactions":9,"vwap":1906},"2025-10-27",31.14,2198700,{"date":2081,"open":2082,"high":2083,"low":1913,"close":2084,"change":1634,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-24",30.64,31.32,30.56,0.36,1811000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2069,"change":937,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2069},"2025-10-23",29.52,30.505,29.36,6.02,2777600,{"date":2095,"open":1750,"high":2041,"low":1781,"close":2096,"change":438,"percent_change":790,"volume":2097,"transactions":9,"vwap":2096},"2025-10-22",28.72,1518200,{"date":2099,"open":1761,"high":2100,"low":2101,"close":2102,"change":839,"percent_change":1353,"volume":2103,"transactions":9,"vwap":2102},"2025-10-21",28.585,27.78,27.95,1337300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-20",27.63,28.27,27.46,28.17,0.69,2.51,2210500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":982,"percent_change":1634,"volume":2119,"transactions":9,"vwap":2118},"2025-10-17",27.38,27.7,27.12,27.48,1318300,{"date":2121,"open":2122,"high":2040,"low":2123,"close":2124,"change":1998,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-16",28.41,27.16,27.45,-3.04,1445800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":635,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-15",27.71,28.615,27.57,28.31,3.7,1865000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":206,"volume":2142,"transactions":9,"vwap":2140},"2025-10-14",26.79,27.425,26.73,27.3,-0.28,1869500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-13",27.37,27.635,26.845,27.58,0.88,3.3,1703600,{"date":2153,"open":1796,"high":2154,"low":31,"close":2155,"change":1961,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-10",28.68,26.7,-7.48,3405300,{"date":2159,"open":2160,"high":1715,"low":2013,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-09",29.8,28.86,-0.75,-2.53,4277200,{"date":2166,"open":2069,"high":2069,"low":2167,"close":2168,"change":1626,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-08",29.45,29.61,-2.05,1221600,{"date":2172,"open":1949,"high":2173,"low":2174,"close":2175,"change":1656,"percent_change":490,"volume":2176,"transactions":9,"vwap":2175},"2025-10-07",30.75,29.79,30.23,1520700,{"date":2178,"open":2179,"high":2082,"low":2180,"close":2181,"change":634,"percent_change":529,"volume":2182,"transactions":9,"vwap":2181},"2025-10-06",30.15,29.795,30.31,2146800,{"date":2184,"open":1753,"high":2185,"low":1753,"close":2186,"change":1701,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-03",30.1,29.9,4,2408000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":509,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",28.93,29.555,28.48,28.75,-0.44,1832600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":1951,"change":830,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1951},"2025-10-01",28.1,29.409,3.22,1387500,{"date":2204,"open":2205,"high":1791,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-30",28.4,27.785,28.28,-0.56,-1.94,2111700,{"date":2212,"open":2038,"high":1940,"low":2213,"close":2214,"change":759,"percent_change":1176,"volume":2215,"transactions":9,"vwap":2214},"2025-09-29",28.495,28.84,2587100,{"date":2217,"open":2218,"high":2063,"low":2219,"close":2021,"change":2220,"percent_change":613,"volume":2221,"transactions":9,"vwap":2021},"2025-09-26",29.13,28.87,0.23,2199800,{"date":2223,"open":2096,"high":2012,"low":2224,"close":1753,"change":490,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1753},"2025-09-25",28.54,-0.89,4809000,{"date":2228,"open":2229,"high":2230,"low":2205,"close":1751,"change":655,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1751},"2025-09-24",28.53,29.64,3.39,2648800,{"date":2234,"open":1768,"high":2235,"low":1816,"close":1796,"change":2236,"percent_change":1347,"volume":2237,"transactions":9,"vwap":1796},"2025-09-23",29.34,0.25,5317600,{"date":2239,"open":2240,"high":2241,"low":1810,"close":1775,"change":1018,"percent_change":239,"volume":2242,"transactions":9,"vwap":1775},"2025-09-22",28.01,28.36,3607800,{"date":2244,"open":1743,"high":2063,"low":2027,"close":1762,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1762},"2025-09-19",-1.75,-5.84,25673700,{"date":2249,"open":2250,"high":2251,"low":2012,"close":2252,"change":490,"percent_change":1998,"volume":2253,"transactions":9,"vwap":2252},"2025-09-18",30.54,30.78,29.99,3522200,{"date":2255,"open":1908,"high":2256,"low":2257,"close":2258,"change":903,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-17",31.99,30.19,30.25,-4.27,3207900,{"date":2262,"open":1848,"high":2263,"low":2251,"close":2264,"change":666,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-16",31.69,31.6,3.44,2822800,{"date":2268,"open":2269,"high":1846,"low":1921,"close":2270,"change":2271,"percent_change":1347,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",30.38,30.55,0.27,2685400,{"date":2274,"open":1848,"high":1950,"low":2064,"close":2275,"change":1250,"percent_change":847,"volume":2276,"transactions":9,"vwap":2275},"2025-09-12",30.28,2432700,{"date":2278,"open":2279,"high":1714,"low":2053,"close":2280,"change":1556,"percent_change":1594,"volume":2281,"transactions":9,"vwap":2280},"2025-09-11",30.18,30.53,2068300,{"date":2283,"open":2284,"high":2285,"low":1840,"close":2286,"change":665,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-10",29.93,30.63,30.36,1.44,2705700,{"date":2290,"open":2179,"high":2291,"low":1728,"close":2284,"change":873,"percent_change":873,"volume":2292,"transactions":9,"vwap":2284},"2025-09-09",30.666,2639500,{"date":2294,"open":2064,"high":2173,"low":2295,"close":2284,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2284},"2025-09-08",29.049999,1.33,4.65,6249500,{"date":2300,"open":2122,"high":2295,"low":2301,"close":1801,"change":839,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1801},"2025-09-05",28.22,-0.76,2069700,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":51,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-04",27.84,28.96,27.53,28.82,1.69,2956600,{"date":2313,"open":1790,"high":2314,"low":2315,"close":2316,"change":573,"percent_change":1276,"volume":2317,"transactions":9,"vwap":2316},"2025-09-03",29.09,28.255,28.34,2495500,{"date":2319,"open":2132,"high":2091,"low":1762,"close":2320,"change":1656,"percent_change":2141,"volume":2321,"transactions":9,"vwap":2320},"2025-09-02",28.74,1862000,{"date":2323,"open":1791,"high":2324,"low":2325,"close":2309,"change":2220,"percent_change":936,"volume":2326,"transactions":9,"vwap":2309},"2025-08-29",28.91,28.577,999500,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":696,"volume":2333,"transactions":9,"vwap":2331},"2025-08-28",28.99,28.235,28.59,-0.1,1477500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":1791,"change":1965,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1791},"2025-08-27",27.91,29.01,27.9,2.43,1468000,{"date":2342,"open":2241,"high":2229,"low":2338,"close":2240,"change":1316,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2240},"2025-08-26",-1.99,1738500,{"date":2346,"open":2033,"high":2347,"low":2348,"close":1760,"change":774,"percent_change":1973,"volume":2349,"transactions":9,"vwap":1760},"2025-08-25",28.765,28.246,1504800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":1791,"change":1495,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1791},"2025-08-22",26.72,28.888,7.37,2010600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2352,"change":1634,"percent_change":634,"volume":2361,"transactions":9,"vwap":2352},"2025-08-21",26.56,26.91,26.2,1080000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1097,"percent_change":1338,"volume":2368,"transactions":9,"vwap":2367},"2025-08-20",26.75,26.88,26.21,26.61,1245200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1485,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-19",27.4,27.64,26.26,26.62,-2.95,1572800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1479,"percent_change":1585,"volume":2383,"transactions":9,"vwap":2382},"2025-08-18",26.81,27.55,26.65,27.43,1936400,{"date":2385,"open":2386,"high":2387,"low":2147,"close":2359,"change":2388,"percent_change":918,"volume":2389,"transactions":9,"vwap":2359},"2025-08-15",27.34,27.365,-0.45,1352600,{"date":2391,"open":2108,"high":2392,"low":2393,"close":2394,"change":1018,"percent_change":1275,"volume":2395,"transactions":9,"vwap":2394},"2025-08-14",27.49,26.67,27.36,1257400,{"date":2397,"open":2398,"high":2399,"low":2365,"close":2380,"change":1214,"percent_change":1208,"volume":2400,"transactions":9,"vwap":2380},"2025-08-13",27.08,27.745,1558500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":93,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-12",26.68,27.52,26.38,26.98,2.82,1749400,{"date":2410,"open":2411,"high":2115,"low":2412,"close":2413,"change":1451,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-08-11",27.2,26.23,26.24,-2.02,2207300,{"date":2417,"open":2418,"high":2123,"low":2381,"close":2419,"change":1673,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-08",27.01,26.78,0.71,1521800,{"date":2423,"open":2424,"high":1750,"low":2425,"close":2426,"change":272,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-07",27.68,26.49,26.59,-3.2,2746100,{"date":2430,"open":2431,"high":1817,"low":2432,"close":2433,"change":1594,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-06",27,26.595,27.47,2.08,3586200,{"date":2437,"open":2373,"high":2438,"low":2439,"close":2359,"change":635,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2359},"2025-08-05",27.059999,26.145,3.9,2310100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":605,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-04",25.85,26.15,25.61,25.9,0.78,1582500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-01",26.09,26.18,25.24,25.7,-1.11,-4.14,2066000,{"date":2460,"open":2461,"high":1818,"low":2462,"close":2379,"change":250,"percent_change":1353,"volume":2463,"transactions":9,"vwap":2379},"2025-07-31",27.049999,26.671,1738700,{"date":2465,"open":1792,"high":2315,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-30",26.71,27.02,-1.34,-4.72,1657200,{"date":2472,"open":1767,"high":1753,"low":2473,"close":2241,"change":2474,"percent_change":335,"volume":2475,"transactions":9,"vwap":2241},"2025-07-29",27.695,-0.64,1976500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":1753,"change":896,"percent_change":1383,"volume":2481,"transactions":9,"vwap":1753},"2025-07-28",28.65,29.059999,28.575,1148200,{"date":2483,"open":2484,"high":2214,"low":2207,"close":1785,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":1785},"2025-07-25",28.73,-0.37,-1.29,1046900,{"date":2489,"open":1773,"high":2032,"low":2490,"close":1720,"change":2491,"percent_change":142,"volume":2492,"transactions":9,"vwap":1720},"2025-07-24",28.08,0.13,1608200,{"date":2494,"open":2495,"high":1817,"low":2496,"close":2497,"change":1088,"percent_change":2297,"volume":2498,"transactions":9,"vwap":2497},"2025-07-23",27.66,27.525,28.57,1470100,{"date":2500,"open":2155,"high":2501,"low":2502,"close":2140,"change":379,"percent_change":656,"volume":2503,"transactions":9,"vwap":2140},"2025-07-22",27.385,26.6,2086900,{"date":2505,"open":2308,"high":2129,"low":2506,"close":2403,"change":1804,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2403},"2025-07-21",26.54,-1.19,1779000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2431,"change":1991,"percent_change":1458,"volume":2514,"transactions":9,"vwap":2431},"2025-07-18",27.21,27.426,26.77,1775200,{"date":2516,"open":2426,"high":2461,"low":2506,"close":2359,"change":112,"percent_change":127,"volume":2517,"transactions":9,"vwap":2359},"2025-07-17",1818700,{"date":2519,"open":2520,"high":2308,"low":2367,"close":2393,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2393},"2025-07-16",27.26,-0.74,-2.7,2260600,{"date":2525,"open":1942,"high":2526,"low":2371,"close":2527,"change":2486,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-15",28.9,27.41,-4.49,2122400,{"date":2531,"open":2012,"high":2532,"low":2533,"close":1720,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1720},"2025-07-14",29.89,28.503,-1.45,-4.81,2119800,{"date":2538,"open":1921,"high":2539,"low":2540,"close":2179,"change":1043,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2179},"2025-07-11",30.76,30.11,-2.11,1331900,{"date":2544,"open":2286,"high":2545,"low":2546,"close":2547,"change":2491,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-10",31.21,30.049999,30.8,0.42,1739500,{"date":2551,"open":2173,"high":2552,"low":2269,"close":2553,"change":132,"percent_change":467,"volume":2554,"transactions":9,"vwap":2553},"2025-07-09",31.12,30.67,2606300,{"date":2556,"open":2478,"high":2557,"low":2205,"close":2558,"change":1119,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-08",30.258,30.2,5.82,2743300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2224,"change":87,"percent_change":58,"volume":2566,"transactions":9,"vwap":2224},"2025-07-07",28.09,29.040001,27.99,2361700,{"date":2568,"open":1761,"high":2229,"low":2569,"close":2205,"change":2491,"percent_change":142,"volume":2570,"transactions":9,"vwap":2205},"2025-07-03",28.16,1044600,{"date":2572,"open":2573,"high":1796,"low":2461,"close":2107,"change":1738,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2107},"2025-07-02",27.75,3.02,2455000,{"date":2577,"open":2137,"high":2578,"low":2579,"close":2580,"change":1347,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-01",27.792,26.265,27.44,3.35,2394900,{"date":2584,"open":2585,"high":2379,"low":2586,"close":2587,"change":839,"percent_change":847,"volume":2588,"transactions":9,"vwap":2587},"2025-06-30",26.64,26.44,26.55,1815100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2513,"change":303,"percent_change":1251,"volume":2594,"transactions":9,"vwap":2513},"2025-06-27",26.9,26.955,26.52,5332800,{"date":2596,"open":2597,"high":2124,"low":2364,"close":2359,"change":117,"percent_change":500,"volume":2598,"transactions":9,"vwap":2359},"2025-06-26",27.17,1663500,{"date":2600,"open":2601,"high":2602,"low":2374,"close":2398,"change":217,"percent_change":1922,"volume":2603,"transactions":9,"vwap":2398},"2025-06-25",26.95,27.503,2031600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-24",27.73,27.94,27.040001,27.1,-0.91,-3.25,2647900,{"date":2614,"open":2526,"high":2615,"low":1752,"close":2240,"change":1283,"percent_change":207,"volume":2616,"transactions":9,"vwap":2240},"2025-06-23",29.037001,2209300,{"date":2618,"open":2324,"high":2619,"low":1801,"close":2065,"change":1018,"percent_change":1960,"volume":2620,"transactions":9,"vwap":2065},"2025-06-20",29.135,3063400,{"date":2622,"open":2038,"high":2623,"low":2624,"close":2526,"change":1250,"percent_change":1998,"volume":2625,"transactions":9,"vwap":2526},"2025-06-18",29.48,28.88,1645700,{"date":2627,"open":2019,"high":2628,"low":2046,"close":2629,"change":1404,"percent_change":1466,"volume":2630,"transactions":9,"vwap":2629},"2025-06-17",29.57,29.15,2111300,{"date":2632,"open":2633,"high":1978,"low":2634,"close":2635,"change":2491,"percent_change":65,"volume":2636,"transactions":9,"vwap":2635},"2025-06-16",28.8,28.613,29.24,2831300,{"date":2638,"open":1990,"high":2532,"low":2033,"close":2639,"change":157,"percent_change":87,"volume":2640,"transactions":9,"vwap":2639},"2025-06-13",29.11,2494800,{"date":2642,"open":2484,"high":2635,"low":2643,"close":2644,"change":2332,"percent_change":1042,"volume":2645,"transactions":9,"vwap":2644},"2025-06-12",28.315,29.07,1694600,{"date":2647,"open":2564,"high":2648,"low":1759,"close":1940,"change":706,"percent_change":1472,"volume":2649,"transactions":9,"vwap":1940},"2025-06-11",29.37,2984900,{"date":2651,"open":1774,"high":2235,"low":1796,"close":2309,"change":1982,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2309},"2025-06-10",2.31,2904900,{"date":2655,"open":2565,"high":2656,"low":2657,"close":2109,"change":107,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2109},"2025-06-09",28.47,27.465,1.92,2529100,{"date":2661,"open":2601,"high":2306,"low":2662,"close":2372,"change":2663,"percent_change":1723,"volume":2664,"transactions":9,"vwap":2372},"2025-06-06",26.685,1.19,2671900,{"date":2666,"open":2667,"high":2393,"low":2668,"close":2669,"change":2670,"percent_change":822,"volume":2671,"transactions":9,"vwap":2669},"2025-06-05",26.63,26.030001,26.45,-0.41,2365400,{"date":2673,"open":2431,"high":2124,"low":2674,"close":2675,"change":2676,"percent_change":774,"volume":2677,"transactions":9,"vwap":2675},"2025-06-04",26.571,26.86,-0.03,1941500,{"date":2679,"open":2680,"high":2597,"low":2681,"close":2682,"change":753,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-03",25.82,25.27,26.89,4.18,2505100,{"date":2686,"open":2687,"high":2453,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-02",25.43,25,25.81,1.04,4.2,2776800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1275,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-30",25.26,25.4,24.6,24.77,-2.71,1982300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":65,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-29",25.15,25.515,24.89,25.46,1.8,1843500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":378,"percent_change":803,"volume":2715,"transactions":9,"vwap":2714},"2025-05-28",25.72,25.74,24.685,25.01,2376100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1586,"volume":2723,"transactions":9,"vwap":2721},"2025-05-27",23.85,24.785,23.45,24.73,1.24,2226000,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2220,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-05-23",22.69,23.585,23.49,0.99,1491600,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1097,"percent_change":1338,"volume":2737,"transactions":9,"vwap":2736},"2025-05-22",22.98,23.39,22.374,23.26,2277300,{"date":2739,"open":2740,"high":2741,"low":2736,"close":2742,"change":2225,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-21",24,24.09,23.27,-3.68,1838700,{"date":2746,"open":2741,"high":2747,"low":2748,"close":2749,"change":94,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-20",24.32,23.809,24.16,0.92,2157800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":303,"percent_change":821,"volume":2758,"transactions":9,"vwap":2757},"2025-05-19",23.59,23.99,23.3,23.94,1983400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1804,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-05-16",24.38,24.65,23.88,24.08,-1.31,1855500,{"date":2768,"open":2769,"high":2770,"low":2757,"close":2771,"change":2485,"percent_change":417,"volume":2772,"transactions":9,"vwap":2771},"2025-05-15",24.25,24.53,24.4,1862800,{"date":2774,"open":2775,"high":2776,"low":2741,"close":2698,"change":1863,"percent_change":1410,"volume":2777,"transactions":9,"vwap":2698},"2025-05-14",24.27,24.87,1809400,{"date":2779,"open":2776,"high":2780,"low":2781,"close":2782,"change":1018,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-13",25.059999,24.37,24.45,-0.77,2280700,{"date":2786,"open":2787,"high":2712,"low":2788,"close":2789,"change":292,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-12",25.3,24.47,24.64,3.53,3310600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":706,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-09",23.82,24.18,23.595,23.8,1.49,1371400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2720,"change":137,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2720},"2025-05-08",22.94,23.93,22.92,3.85,1912100,{"date":2808,"open":2809,"high":2736,"low":2810,"close":2811,"change":945,"percent_change":2765,"volume":2812,"transactions":9,"vwap":2811},"2025-05-07",23.14,22.4,22.58,1598800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-06",22.49,23.36,22.43,22.88,0.7,3.16,2707300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2195,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-05-05",22.08,22.46,22.040001,22.18,-1.95,2474700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":449,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-05-02",22.85,23.049999,22.325,22.62,0.31,1782500,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":554,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-01",22,23,21.75,22.55,3.73,3088700,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2611,"volume":2853,"transactions":9,"vwap":2851},"2025-04-30",21.93,22.16,21.511,21.74,-0.73,3357600,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":1073,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-04-29",23.64,21.98,22.47,7,6365600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":873,"percent_change":873,"volume":2867,"transactions":9,"vwap":2866},"2025-04-28",20.96,21.46,20.8,21,2190700,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2866,"change":563,"percent_change":635,"volume":2873,"transactions":9,"vwap":2866},"2025-04-25",20.32,21.27,20.19,2036900,{"date":187,"open":2875,"high":2876,"low":183,"close":2877,"change":58,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},20.3,20.86,20.79,2.41,2026700]