[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGM":3,"homepage-market-summary":31,"stock-historical-MGM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGM","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},"MGM RESORTS INTERNATIONAL","NYSE",null,"HOTELS & MOTELS","MGM Resorts is the largest resort operator on the Las Vegas Strip with 37,000 guest rooms and suites, representing about one fourth of all units in the market. The company's Vegas properties include MGM Grand, Mandalay Bay, Park MGM, Luxor, New York-New York, and Bellagio. The Strip contributed approximately 56% of total EBITDAR in 2025. MGM also owns US regional assets, which represented a low 20s share of 2025 EBITDAR (MGM's Macao EBITDAR was 23% of the total in 2025). MGM's US sports and i-gaming operations are currently a high-single-digit percentage of its total revenue. The company also operates the 56%-owned MGM China casinos with a second property that opened on the Cotai Strip in early 2018. We estimate MGM will open a resort in Japan in 2030.","62,000","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},30.54,30.49,31,30.34,30.17,0.37,1.23,4202352.499866,48107,30.6496,51.59,29.19,4367264.341438972,6,9444,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4521096,1650200049.701182,-2.8,"2025-04-24",[184,185,195,206,217,228,239,249,259,270,281,292,303,313,323,334,344,355,365,375,385,396,406,416,426,437,447,458,468,479,490,501,511,520,530,540,550,558,567,576,587,597,606,616,627,638,649,659,669,678,688,699,708,716,725,734,743,751,759,767,774,781,789,794,801,807,811,818,825,834,843,851,858,865,873,880,885,893,902,908,917,924,930,936,945,953,959,965,973,980,987,996,1004,1011,1019,1027,1035,1043,1050,1057,1065,1073,1080,1088,1095,1101,1109,1116,1124,1130,1136,1143,1152,1161,1170,1177,1184,1191,1198,1206,1210,1218,1225,1232,1239,1246,1255,1262,1269,1275,1282,1290,1298,1304,1311,1317,1324,1332,1340,1348,1355,1363,1369,1375,1381,1388,1395,1402,1410,1417,1424,1431,1439,1444,1453,1460,1468,1476,1483,1488,1495,1502,1508,1514,1520,1524,1529,1536,1543,1551,1557,1563,1570,1579,1586,1594,1600,1605,1614,1621,1628,1633,1640,1647,1653,1659,1666,1675,1683,1688,1693,1699,1703,1708,1714,1720,1724,1729,1735,1739,1743,1748,1753,1758,1762,1768,1773,1778,1784,1791,1797,1803,1811,1817,1821,1828,1834,1841,1848,1855,1862,1870,1878,1884,1891,1897,1903,1908,1917,1923,1929,1935,1941,1947,1953,1960,1967,1974,1980,1988,1992,1999,2004,2010,2015,2019,2025,2031,2039,2045,2051,2056,2065,2071,2075,2081,2086,2092,2100,2105,2109,2112,2117,2123,2129,2134,2138,2143,2149,2154,2158,2162,2166,2171,2175,2181,2187,2192,2199,2207,2213,2220,2225,2229,2233,2237,2243,2249,2253,2257,2261,2265,2271,2275,2279,2283,2289,2294,2297,2301,2307,2312,2318,2326,2330,2334,2337,2342,2346,2349,2353,2358,2363,2369,2373,2377,2381,2385,2392,2398,2403,2407,2412,2417,2424,2429,2433,2439,2445,2452,2459,2465,2469,2475,2480,2485,2493,2500,2507,2512,2516,2520,2525,2529,2533,2539,2545,2551,2554,2558,2561,2566,2572,2579,2584,2590,2596,2602,2605,2612,2617,2622,2626,2632,2637],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",30.67,31.03,30.05,-0.31,-1.02,5045795.749337,51687,30.3336,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",30.6,30.635,29.92,30.48,0.01,0.03,4087470.543939,43955,30.3899,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",31.12,31.185,30.11,30.47,-0.58,-1.87,5087768.083626,57932,30.4179,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",31.75,31.8,30.96,31.05,-0.47,-1.49,6183866.902395,57583,31.163,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",32.1,32.2199,31.4,31.52,-0.34,-1.07,5366735.825637,59353,31.6572,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":68,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",32.69,32.88,31.72,31.86,-2.21,9359052.873029,78386,32.1392,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":75,"volume":256,"transactions":257,"vwap":258},"2026-09-25",33.99,34.5,32.275,32.58,-1.11,11255115.305879,105390,32.7669,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",33.87,34.54,33.43,33.69,-4.16,-10.99,19878704.385722,159877,33.8781,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",38.54,38.98,37.64,37.85,-1.05,-2.7,3223131.685305,36736,37.8457,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",38.97,39.43,38.43,38.9,0.17,0.44,3538405.177809,37880,38.8407,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",38.25,38.78,37.52,38.73,0.92,2.43,2460903.260847,35434,38.4417,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",38.33,37.5,37.81,-0.5,-1.31,7854467.341863,40035,37.7881,{"date":314,"open":295,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",38.965,38.175,38.31,-0.08,-0.21,1943144.184257,27655,38.4891,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",39.22,39.24,38.14,38.39,-0.83,-2.12,2779357.65027,34375,38.5777,{"date":335,"open":336,"high":337,"low":338,"close":325,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",39.6,39.78,39.17,-0.61,-1.53,2034417.347606,28251,39.4026,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",39.85,40.08,39.505,39.83,-0.06,-0.15,1839916.807693,33228,39.8635,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",40.825,41.2,39.89,-0.84,-2.06,2272834.945429,29383,40.1243,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":287,"volume":372,"transactions":373,"vwap":374},"2026-09-10",40.75,41.12,40.46,40.73,0.07,2192879.517883,31701,40.7873,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":318,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",40.7,40.71,40.05,40.66,-0.2,2795799.41715,44112,40.4357,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",41.07,41.36,40.525,40.74,-0.48,-1.16,2652859.337095,38233,40.8805,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":90,"volume":403,"transactions":404,"vwap":405},"2026-09-04",41.04,41.56,40.93,41.22,0.09,1472557.167475,28334,41.2991,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":190,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",41.51,41.66,40.86,41.13,-0.75,1660864.446909,31110,41.2489,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",40.92,42.12,41.44,0.67,1.64,1739373.489923,28373,41.6669,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",40.65,41.69,40.61,40.77,-0.59,-1.43,2000796.583052,30269,40.9862,{"date":438,"open":439,"high":440,"low":441,"close":388,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",42.35,42.36,41.29,-0.92,-2.18,2215085.876787,29545,41.5151,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",43.23,43.44,42.25,42.28,-0.69,-1.61,1668535.445454,25655,42.5858,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",43.63,42.8,42.97,-0.49,-1.13,1982227.397957,25014,43.0251,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",43.33,43.62,43,43.46,0.12,0.28,1901500.952116,21663,43.453,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",43.66,43.76,43.27,43.34,-0.35,-0.8,2107487.18918,22859,43.379,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",44.1,44.305,43.64,43.69,-0.05,-0.11,1574439.425324,23777,43.8095,{"date":502,"open":449,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",43.83,42.86,43.74,0.57,1.32,1951320.076405,27201,43.4949,{"date":512,"open":472,"high":513,"low":514,"close":515,"change":496,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",43.19,42.58,43.17,-0.12,1444776.586081,23185,43.0189,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",43.7,42.92,43.22,-0.1,-0.23,1710799.637239,29781,43.2864,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":276,"volume":537,"transactions":538,"vwap":539},"2026-08-18",43.87,43.88,43.3,43.32,-0.46,1625716.820678,27926,43.5003,{"date":541,"open":542,"high":492,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",43.94,43.56,43.78,-0.32,-0.73,1830225.416017,24628,43.7602,{"date":551,"open":552,"high":553,"low":554,"close":492,"change":202,"percent_change":371,"volume":555,"transactions":556,"vwap":557},"2026-08-14",44.07,44.41,43.93,1232218.605051,19656,44.0989,{"date":559,"open":560,"high":561,"low":562,"close":552,"change":402,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",44.03,44.42,43.86,0.2,1583590.391394,24001,44.0757,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":351,"percent_change":234,"volume":573,"transactions":574,"vwap":575},"2026-08-12",43.95,44.185,43.68,43.98,1519150.269037,24307,43.9661,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",43.35,44.255,43.29,44.13,0.77,1.78,1731636.09933,27097,43.9191,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":255,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",44.09,44.39,43.31,43.36,-2.5,2261538.609304,38852,43.615,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":526,"percent_change":74,"volume":603,"transactions":604,"vwap":605},"2026-08-07",44.54,44.8754,44.16,44.47,2595435.960681,40522,44.4816,{"date":607,"open":553,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",45.27,44.355,44.7,0.19,0.43,2578431.848144,43912,44.7956,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",45.89,46.135,44.43,44.51,-1.21,-2.65,2925225.006288,39658,44.918,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",44.67,45.81,44.45,45.72,1.22,2.74,4256963.409984,53871,45.4572,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",44.82,45.28,44.22,44.5,-0.07,-0.16,3209033.842111,41277,44.5106,{"date":650,"open":651,"high":652,"low":542,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",45.39,45.57,44.57,-1.09,-2.39,3655933.271012,45788,44.536,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":113,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",45.97,46.23,45.05,45.66,-0.37,3459441.280574,47532,45.7457,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":665,"percent_change":486,"volume":675,"transactions":676,"vwap":677},"2026-07-29",46.05,46.26,45.48,45.83,2383814.602299,38561,45.8695,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":525,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",46.42,46.59,45.555,46.2,-0.22,2552213.103895,38943,46.1924,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",45.65,46.4,45.62,46.3,0.76,1.67,2245734.446373,32425,46.2057,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":160,"percent_change":633,"volume":705,"transactions":706,"vwap":707},"2026-07-24",45.13,46.365,45.045,45.54,2345033.282443,33105,45.659,{"date":709,"open":710,"high":710,"low":640,"close":711,"change":308,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",45.37,44.99,-1.1,2111771.919287,29251,45.0429,{"date":717,"open":632,"high":674,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",45.15,45.49,-0.18,-0.39,1530430.108151,26975,45.5508,{"date":726,"open":727,"high":691,"low":692,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",46.34,45.67,-0.67,-1.45,1847607.508564,27627,45.8919,{"date":735,"open":736,"high":737,"low":738,"close":727,"change":739,"percent_change":138,"volume":740,"transactions":741,"vwap":742},"2026-07-20",46.32,47.1564,46.24,0.21,1953860.784026,30753,46.624,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",46.69,46,46.13,-0.77,-1.64,2228000,{"date":752,"open":753,"high":754,"low":693,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-16",46.65,47.099998,46.9,0.06,0.13,1770300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":287,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-15",46.67,47.29,46.31,46.84,0.36,3190200,{"date":768,"open":769,"high":770,"low":771,"close":761,"change":772,"percent_change":622,"volume":773,"transactions":9,"vwap":761},"2026-07-14",47.3,47.39,46.52,-0.57,2017400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":765,"percent_change":582,"volume":780,"transactions":9,"vwap":779},"2026-07-13",48.14,48.25,46.66,47.24,2805700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":288,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-10",46.8,47.63,46.74,46.88,0.95,1626800,{"date":790,"open":736,"high":786,"low":791,"close":792,"change":645,"percent_change":234,"volume":793,"transactions":9,"vwap":792},"2026-07-09",46.09,46.44,1916000,{"date":795,"open":783,"high":796,"low":747,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",46.85,46.6,-0.04,-0.09,2600200,{"date":802,"open":755,"high":803,"low":662,"close":804,"change":805,"percent_change":74,"volume":806,"transactions":9,"vwap":804},"2026-07-07",47.27,46.64,-0.24,3255200,{"date":808,"open":809,"high":754,"low":747,"close":786,"change":684,"percent_change":223,"volume":810,"transactions":9,"vwap":786},"2026-07-06",47,2432700,{"date":812,"open":813,"high":814,"low":785,"close":754,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":754},"2026-07-02",47.6,47.87,-0.42,-0.88,3140700,{"date":819,"open":820,"high":776,"low":821,"close":822,"change":823,"percent_change":339,"volume":824,"transactions":9,"vwap":822},"2026-07-01",47.8,47.49,47.52,-0.29,3557900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",49.25,49.32,47.56,47.81,-1.88,-3.78,4421300,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",48.9,50.55,48.63,49.69,0.5,1.02,4301200,{"date":844,"open":845,"high":827,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",47.55,47.2,49.19,1.99,4.22,5227300,{"date":852,"open":853,"high":854,"low":753,"close":846,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":846},"2026-06-25",47.45,48.23,0.11,0.23,3278700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":287,"percent_change":765,"volume":864,"transactions":9,"vwap":863},"2026-06-24",46.99,47.62,46.5,47.09,2788800,{"date":866,"open":672,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",46.98,46.22,46.92,0.35,0.75,2154200,{"date":874,"open":875,"high":863,"low":876,"close":877,"change":878,"percent_change":212,"volume":879,"transactions":9,"vwap":877},"2026-06-22",46.83,46.14,46.57,-0.27,2869400,{"date":881,"open":813,"high":882,"low":883,"close":764,"change":525,"percent_change":319,"volume":884,"transactions":9,"vwap":764},"2026-06-18",48.18,46.71,5357000,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",47.97,48.3,46.94,-1.04,-2.17,3762700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",49.35,49.45,47.7,47.98,-0.64,-1.32,3423800,{"date":903,"open":827,"high":904,"low":905,"close":906,"change":485,"percent_change":173,"volume":907,"transactions":9,"vwap":906},"2026-06-15",49.81,48.52,48.62,4960000,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",48.15,49.36,47.94,48.97,1.75,3.71,4814400,{"date":918,"open":764,"high":762,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",46.49,47.22,0.31,0.66,2181000,{"date":925,"open":926,"high":927,"low":681,"close":928,"change":805,"percent_change":74,"volume":929,"transactions":9,"vwap":928},"2026-06-10",46.68,47.37,46.91,2203600,{"date":931,"open":770,"high":932,"low":933,"close":934,"change":497,"percent_change":526,"volume":935,"transactions":9,"vwap":934},"2026-06-09",48.040001,46.16,47.15,4156500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",47.48,47.72,47.07,47.26,-0.25,-0.53,3038700,{"date":946,"open":947,"high":948,"low":846,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",48.12,48.21,47.51,-0.43,-0.9,3272000,{"date":954,"open":955,"high":955,"low":956,"close":912,"change":957,"percent_change":412,"volume":958,"transactions":9,"vwap":912},"2026-06-04",48.72,47.67,-0.36,3688900,{"date":960,"open":961,"high":962,"low":963,"close":888,"change":350,"percent_change":516,"volume":964,"transactions":9,"vwap":888},"2026-06-03",48.080002,48.75,47.71,5909000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",50.5,48.22,48.36,-2.33,-4.6,9835700,{"date":974,"open":975,"high":26,"low":888,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",48.46,50.69,7.02,16.08,27683900,{"date":981,"open":472,"high":982,"low":983,"close":984,"change":89,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-29",44.28,42.72,43.67,1.72,6897300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",41.93,43.2,41.18,42.93,0.98,2.34,6406800,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-27",40.32,42.71,41.95,3.5,9.1,10052400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1006,"change":1009,"percent_change":757,"volume":1010,"transactions":9,"vwap":1006},"2026-05-26",38.45,38.58,37.91,0.05,3003900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":89,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",37.74,38.75,37.72,38.4,1.96,4837100,{"date":1020,"open":1021,"high":307,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-21",36.18,35.38,37.66,1.15,3.15,5788700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":54,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-20",35.86,36.86,35.32,36.51,1.36,4292900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":235,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-19",37,37.17,36.0099983,36.02,-2.88,4943500,{"date":1044,"open":1045,"high":296,"low":1046,"close":1047,"change":474,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",37.23,36.74,37.09,0.32,3687300,{"date":1051,"open":1030,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":612,"volume":1056,"transactions":9,"vwap":1054},"2026-05-15",37.22,36.36,36.97,0.16,4862100,{"date":1058,"open":275,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",38.099998,36.6,36.81,-0.6,-1.6,6023300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":97,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",37.080002,37.82,36.85,37.41,1.38,3945400,{"date":1074,"open":1075,"high":1076,"low":1046,"close":1077,"change":1078,"percent_change":235,"volume":1079,"transactions":9,"vwap":1077},"2026-05-12",37.31,38.0099983,36.9,-0.4,6011400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":224,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-11",38.71,38.72,37.29,37.3,-3.84,4711000,{"date":1089,"open":328,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":583,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",38.91,37.92,38.79,0.68,3754700,{"date":1096,"open":1097,"high":1083,"low":1052,"close":1098,"change":525,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-07",38.47,38.11,-0.26,4898100,{"date":1102,"open":1103,"high":1104,"low":1076,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",38.62,39.099998,38.21,0.3,0.79,4215700,{"date":1110,"open":1111,"high":1083,"low":1112,"close":1008,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1008},"2026-05-05",38.2,37.71,-0.33,-0.86,4095600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1099,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",38.34,39.28,37.89,38.24,-0.68,3998400,{"date":1125,"open":1083,"high":1126,"low":1015,"close":1127,"change":1128,"percent_change":464,"volume":1129,"transactions":9,"vwap":1127},"2026-05-01",39.38,38.5,-0.44,6755600,{"date":1131,"open":1132,"high":430,"low":1133,"close":1134,"change":1113,"percent_change":360,"volume":1135,"transactions":9,"vwap":1134},"2026-04-30",39.68,38.37,38.94,8289700,{"date":1137,"open":1132,"high":1138,"low":1139,"close":1140,"change":223,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",40.13,39.080002,39.27,-1.18,6673500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-28",40.51,40.8,39.69,39.74,-0.81,-2,4520200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-27",39.62,40.94,39.58,40.55,1.01,2.55,6554800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-24",38.86,39.56,37.78,39.54,0.6,1.54,3797800,{"date":1171,"open":1172,"high":1173,"low":1118,"close":1134,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1134},"2026-04-23",39.41,39.59,-0.3,-0.76,3004600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":326,"change":757,"percent_change":1182,"volume":1183,"transactions":9,"vwap":326},"2026-04-22",39.39,39.67,38.81,0.33,3001200,{"date":1185,"open":1186,"high":369,"low":1187,"close":1188,"change":823,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-21",39.5,39.040001,39.11,-0.74,2796800,{"date":1192,"open":1016,"high":1172,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",37.88,39.4,0.81,2.1,3440100,{"date":1199,"open":1200,"high":1201,"low":1127,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",39,40.2,38.59,0.1,0.26,4318900,{"date":1207,"open":1111,"high":1200,"low":1059,"close":1208,"change":757,"percent_change":82,"volume":1209,"transactions":9,"vwap":1208},"2026-04-16",38.49,3747600,{"date":1211,"open":1069,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",38.68,36.77,38.36,1.63,4.44,5336100,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":496,"volume":1224,"transactions":9,"vwap":1222},"2026-04-14",35.75,37.16,36.73,-0.02,4971900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":772,"percent_change":340,"volume":1231,"transactions":9,"vwap":1230},"2026-04-13",36.96,37.19,36.21,36.75,2627900,{"date":1233,"open":1046,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":143,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",37.43,36.5,37.32,0.39,3706500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":113,"percent_change":536,"volume":1245,"transactions":9,"vwap":1244},"2026-04-09",36.83,37.24,36.15,36.93,3556100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",39.0099983,39.23,37.029999,37.099998,-0.79,-2.08,5119500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1120,"change":1260,"percent_change":582,"volume":1261,"transactions":9,"vwap":1120},"2026-04-07",37.44,38.44,37.37,0.29,3593200,{"date":1263,"open":1264,"high":274,"low":1265,"close":1266,"change":298,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",36.63,36.26,37.6,2.51,2935600,{"date":1270,"open":1271,"high":1272,"low":1031,"close":1273,"change":525,"percent_change":878,"volume":1274,"transactions":9,"vwap":1273},"2026-04-02",36.2,36.92,36.68,3428100,{"date":1276,"open":1277,"high":1278,"low":1032,"close":1279,"change":526,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",37.45,37.67,36.78,-0.62,4079500,{"date":1283,"open":1284,"high":1084,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",36.13,35.9,37.0099983,1.39,3.9,3569600,{"date":1291,"open":1292,"high":1293,"low":1022,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",36.32,36.88,35.62,-0.7,-1.93,3402300,{"date":1299,"open":1236,"high":1015,"low":1300,"close":1292,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1292},"2026-03-27",36.09,-1.25,-3.33,4700600,{"date":1305,"open":1306,"high":1307,"low":1077,"close":1308,"change":1309,"percent_change":739,"volume":1310,"transactions":9,"vwap":1308},"2026-03-26",37.59,37.97,37.57,0.08,5130100,{"date":1312,"open":1257,"high":307,"low":1313,"close":1314,"change":1315,"percent_change":841,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",36.72,37.49,0.38,4112000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1055,"percent_change":612,"volume":1323,"transactions":9,"vwap":1322},"2026-03-24",36.8,37.36,36.58,37.11,6472000,{"date":1325,"open":1326,"high":1327,"low":1265,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-23",36.99,37.95,36.95,1.58,4.47,5717600,{"date":1333,"open":1334,"high":1047,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",36.87,35.2,35.37,-1.77,-4.77,9065500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":582,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-03-19",35.95,37.51,35.77,37.14,2.12,4145600,{"date":1349,"open":1350,"high":1242,"low":1351,"close":1352,"change":463,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-18",36.56,36.28,36.37,-1.33,3434800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1030,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1030},"2026-03-17",36.4,37.69,36.29,0.88,2.45,3662700,{"date":1364,"open":1052,"high":1365,"low":1029,"close":1366,"change":1295,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-16",37.25,35.98,-1.91,5871100,{"date":1370,"open":1371,"high":1234,"low":1372,"close":1273,"change":1315,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1273},"2026-03-13",36.84,36.45,1.05,3807400,{"date":1376,"open":1377,"high":1293,"low":1378,"close":1379,"change":201,"percent_change":202,"volume":1380,"transactions":9,"vwap":1379},"2026-03-12",35.5,35.3,36.3,4450000,{"date":1382,"open":1383,"high":1334,"low":1384,"close":1359,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1359},"2026-03-11",35.12,34.98,1.29,3.69,7242100,{"date":1389,"open":1336,"high":1390,"low":1391,"close":1392,"change":899,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-10",35.83,34.88,35,-1.8,3907300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":371,"percent_change":563,"volume":1401,"transactions":9,"vwap":1400},"2026-03-09",34.75,35.89,33.45,35.64,7072800,{"date":1403,"open":1357,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",36.57,35.24,35.57,-1.56,-4.2,4598800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":61,"percent_change":22,"volume":1416,"transactions":9,"vwap":1415},"2026-03-05",36.23,37.15,36.19,37.13,4391300,{"date":1418,"open":1419,"high":1326,"low":1420,"close":1273,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1273},"2026-03-04",35.94,35.68,0.83,2.32,4408400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":757,"percent_change":765,"volume":1430,"transactions":9,"vwap":1429},"2026-03-03",34.8,36.12,33.75,35.85,4809700,{"date":1432,"open":1433,"high":1021,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-02",35.78,34.82,35.72,-1.14,-3.09,4586000,{"date":1440,"open":1030,"high":1228,"low":1441,"close":1030,"change":1175,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1030},"2026-02-27",36.35,-2.02,6606700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",36,38,35.82,37.62,2.06,5.79,7327200,{"date":1454,"open":1031,"high":1455,"low":1456,"close":1457,"change":97,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-25",35.61,34.71,35.56,1.46,5126600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":994,"volume":1467,"transactions":9,"vwap":1465},"2026-02-24",34.4,35.43,34.25,35.049999,0.8,3315700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1464,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1464},"2026-02-23",36.46,36.55,33.8,-2.54,-6.9,6141400,{"date":1477,"open":1478,"high":1479,"low":1448,"close":1480,"change":1182,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",36.33,37.040001,36.79,0.91,3698900,{"date":1484,"open":1319,"high":1485,"low":1220,"close":1470,"change":546,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1470},"2026-02-19",37.049999,-1.96,4419400,{"date":1489,"open":1490,"high":1085,"low":1491,"close":1228,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1228},"2026-02-18",34.56,34.48,2.92,8.52,5581100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":757,"percent_change":1315,"volume":1501,"transactions":9,"vwap":1500},"2026-02-17",34.02,34.66,33.53,34.27,3741800,{"date":1503,"open":1504,"high":1384,"low":1505,"close":1506,"change":496,"percent_change":351,"volume":1507,"transactions":9,"vwap":1506},"2026-02-13",34.07,33.67,34.14,4018000,{"date":1509,"open":1046,"high":1365,"low":1510,"close":1511,"change":891,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-12",33.9,34.19,-5.97,7255400,{"date":1515,"open":1234,"high":307,"low":1516,"close":1053,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1053},"2026-02-11",36.24,-1,-2.68,3605100,{"date":1521,"open":1059,"high":327,"low":1279,"close":1320,"change":1295,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1320},"2026-02-10",-1.84,4194600,{"date":1525,"open":1278,"high":1059,"low":1038,"close":1526,"change":506,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-09",38.060001,1.52,4227200,{"date":1530,"open":1412,"high":1531,"low":1532,"close":1314,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1314},"2026-02-06",37.7,35.49,1.21,3.34,6089800,{"date":1537,"open":1366,"high":1538,"low":1539,"close":1351,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1351},"2026-02-05",36.61,34.77,-0.65,-1.76,10483300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1244,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1244},"2026-02-04",38.19,39.25,36.38,2.76,8.08,13038900,{"date":1552,"open":1553,"high":1384,"low":1553,"close":1554,"change":1093,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-03",33.22,34.17,2.03,6232700,{"date":1558,"open":1559,"high":251,"low":1560,"close":1561,"change":496,"percent_change":351,"volume":1562,"transactions":9,"vwap":1561},"2026-02-02",33.5,33.25,33.49,3622100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":563,"percent_change":1167,"volume":1569,"transactions":9,"vwap":1568},"2026-01-30",33.23,33.55,32.53,33.54,4755700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-29",32.84,33.42,32.14,33.34,0.59,1.8,4152800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":546,"percent_change":443,"volume":1585,"transactions":9,"vwap":1584},"2026-01-28",33.59,33.88,32.72,32.75,4424600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1280,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",33.84,33.93,33.41,33.48,-1.82,2572000,{"date":1595,"open":1596,"high":1597,"low":261,"close":1598,"change":371,"percent_change":739,"volume":1599,"transactions":9,"vwap":1598},"2026-01-26",33.97,34.33,34.099998,3085400,{"date":1601,"open":262,"high":1602,"low":261,"close":1603,"change":721,"percent_change":464,"volume":1604,"transactions":9,"vwap":1603},"2026-01-23",34.55,34.029999,2696800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-22",34.24,34.84,34.0099983,34.42,0.52,1.53,3243900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1510,"change":1106,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1510},"2026-01-21",33.86,34.37,33.56,0.89,4012200,{"date":1622,"open":262,"high":262,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-20",33.21,33.6,-1.38,-3.95,4729200,{"date":1629,"open":1434,"high":1630,"low":1631,"close":1384,"change":950,"percent_change":622,"volume":1632,"transactions":9,"vwap":1384},"2026-01-16",35.23,34.34,5314600,{"date":1634,"open":1635,"high":1636,"low":1506,"close":1637,"change":176,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-15",34.47,35.47,35.41,2.91,4360200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":805,"percent_change":453,"volume":1646,"transactions":9,"vwap":1645},"2026-01-14",34.46,34.76,34.080002,34.41,4283000,{"date":1648,"open":1649,"high":1650,"low":1510,"close":1651,"change":113,"percent_change":463,"volume":1652,"transactions":9,"vwap":1651},"2026-01-13",34.67,35.060001,34.65,4203800,{"date":1654,"open":1655,"high":1656,"low":1510,"close":1434,"change":21,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1434},"2026-01-12",34.049999,34.85,1.07,4557200,{"date":1660,"open":1420,"high":1661,"low":1662,"close":1663,"change":1295,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-09",35.81,34.31,34.45,-1.99,5329900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",33.91,36.029999,33.85,35.15,1.03,3.02,7261800,{"date":1676,"open":1377,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-07",35.65,34.11,34.12,-1.62,-4.53,7175500,{"date":1684,"open":1669,"high":1478,"low":1685,"close":1686,"change":684,"percent_change":339,"volume":1687,"transactions":9,"vwap":1686},"2026-01-06",35.36,35.74,5568400,{"date":1689,"open":1690,"high":1084,"low":1435,"close":1691,"change":943,"percent_change":730,"volume":1692,"transactions":9,"vwap":1691},"2026-01-05",36.060001,35.96,6406200,{"date":1694,"open":1264,"high":1695,"low":1427,"close":1696,"change":1697,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2026-01-02",36.65,36.49,0,4241800,{"date":1700,"open":1701,"high":1293,"low":1478,"close":1696,"change":805,"percent_change":1540,"volume":1702,"transactions":9,"vwap":1696},"2025-12-31",36.67,2583200,{"date":1704,"open":1705,"high":1706,"low":1701,"close":1222,"change":950,"percent_change":392,"volume":1707,"transactions":9,"vwap":1222},"2025-12-30",37.07,37.27,2294800,{"date":1709,"open":1234,"high":1710,"low":1711,"close":1221,"change":1712,"percent_change":1625,"volume":1713,"transactions":9,"vwap":1221},"2025-12-29",37.68,36.98,-0.52,3243000,{"date":1715,"open":1242,"high":1716,"low":1717,"close":1710,"change":1576,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1710},"2025-12-26",37.75,37.2,1.59,2604300,{"date":1721,"open":1722,"high":1365,"low":1319,"close":1047,"change":474,"percent_change":1048,"volume":1723,"transactions":9,"vwap":1047},"2025-12-24",36.82,1695000,{"date":1725,"open":1726,"high":274,"low":1293,"close":1054,"change":212,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1054},"2025-12-23",37.54,-1.54,3102900,{"date":1730,"open":1731,"high":1013,"low":1717,"close":1732,"change":1733,"percent_change":421,"volume":1734,"transactions":9,"vwap":1732},"2025-12-22",37.47,37.55,0.25,3039900,{"date":1736,"open":1213,"high":1266,"low":1213,"close":1085,"change":103,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1085},"2025-12-19",1.44,4318200,{"date":1740,"open":1357,"high":1067,"low":1379,"close":1213,"change":506,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1213},"2025-12-18",1.57,4162300,{"date":1744,"open":1547,"high":1745,"low":1446,"close":1271,"change":899,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1271},"2025-12-17",36.7,-1.74,4442500,{"date":1749,"open":1236,"high":1308,"low":1230,"close":1371,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1371},"2025-12-16",-0.54,-1.44,3870700,{"date":1754,"open":1358,"high":1755,"low":1230,"close":1756,"change":1223,"percent_change":496,"volume":1757,"transactions":9,"vwap":1756},"2025-12-15",37.93,37.38,4858700,{"date":1759,"open":1447,"high":1545,"low":1075,"close":1760,"change":798,"percent_change":497,"volume":1761,"transactions":9,"vwap":1760},"2025-12-12",37.4,3297400,{"date":1763,"open":1764,"high":1765,"low":1415,"close":1257,"change":108,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1257},"2025-12-11",37.26,37.84,0.65,3668500,{"date":1769,"open":1547,"high":274,"low":1229,"close":1717,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1717},"2025-12-10",1.31,3.65,5617800,{"date":1774,"open":1775,"high":1691,"low":1650,"close":1398,"change":506,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1398},"2025-12-09",35.09,1.61,3303100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1031,"change":412,"percent_change":1253,"volume":1783,"transactions":9,"vwap":1031},"2025-12-08",36.099998,36.41,35.22,3003100,{"date":1785,"open":1786,"high":1061,"low":1787,"close":1788,"change":1093,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-05",35.42,35.27,36.07,1.92,6642300,{"date":1792,"open":1294,"high":1793,"low":1794,"close":1795,"change":351,"percent_change":815,"volume":1796,"transactions":9,"vwap":1795},"2025-12-04",35.63,34.87,35.39,3390600,{"date":1798,"open":1799,"high":1342,"low":1800,"close":1801,"change":563,"percent_change":506,"volume":1802,"transactions":9,"vwap":1801},"2025-12-03",35.4,35.29,35.54,2502800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":525,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-12-02",35.48,35.67,34.86,35.34,-0.28,3549600,{"date":1812,"open":1799,"high":1390,"low":1813,"close":1814,"change":1815,"percent_change":612,"volume":1816,"transactions":9,"vwap":1814},"2025-12-01",35.16,35.44,0.15,4748100,{"date":1818,"open":1794,"high":1294,"low":1794,"close":1800,"change":97,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1800},"2025-11-28",1.47,1863100,{"date":1822,"open":1679,"high":1823,"low":1655,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-26",34.97,34.78,0.64,1.87,4340700,{"date":1829,"open":1567,"high":1645,"low":1830,"close":1506,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1506},"2025-11-25",32.52,1.76,5.44,6515900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":113,"percent_change":1712,"volume":1840,"transactions":9,"vwap":1839},"2025-11-24",32.78,32.98,32.26,32.38,5154600,{"date":1842,"open":1843,"high":1572,"low":197,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-21",30.82,32.55,1.79,5.82,8331700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":234,"percent_change":654,"volume":1854,"transactions":9,"vwap":1853},"2025-11-20",31.31,32.02,30.68,30.76,4436500,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":190,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",31.5,30.91,31.1,-0.99,4138800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":756,"volume":1869,"transactions":9,"vwap":1867},"2025-11-18",30.65,31.83,30.55,31.41,0.02,4991000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1302,"volume":1877,"transactions":9,"vwap":1875},"2025-11-17",32.040001,32.21,30.94,31.39,-1.08,6542300,{"date":1879,"open":1839,"high":1880,"low":1881,"close":1882,"change":485,"percent_change":235,"volume":1883,"transactions":9,"vwap":1882},"2025-11-14",32.7,32.13,32.47,4172000,{"date":1885,"open":1886,"high":1566,"low":1887,"close":1888,"change":485,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-13",33,32.8,32.82,-1.06,3831500,{"date":1892,"open":1893,"high":1894,"low":1887,"close":1895,"change":1106,"percent_change":1481,"volume":1896,"transactions":9,"vwap":1895},"2025-11-12",33.060001,33.4,33.17,3943700,{"date":1898,"open":1899,"high":1559,"low":1900,"close":1901,"change":1868,"percent_change":756,"volume":1902,"transactions":9,"vwap":1901},"2025-11-11",32.94,32.76,32.87,3708600,{"date":1904,"open":1905,"high":1560,"low":241,"close":1906,"change":611,"percent_change":39,"volume":1907,"transactions":9,"vwap":1906},"2025-11-10",32.89,32.85,3926900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-07",31.61,32.93,31.35,32.66,0.94,2.96,4249700,{"date":1918,"open":1881,"high":1919,"low":1920,"close":243,"change":823,"percent_change":1921,"volume":1922,"transactions":9,"vwap":243},"2025-11-06",33.02,31.69,-0.91,5201300,{"date":1924,"open":1574,"high":1925,"low":1926,"close":1927,"change":83,"percent_change":288,"volume":1928,"transactions":9,"vwap":1927},"2025-11-05",32.49,31.89,32.0099983,4934100,{"date":1930,"open":1931,"high":1932,"low":18,"close":1933,"change":1099,"percent_change":1149,"volume":1934,"transactions":9,"vwap":1933},"2025-11-04",31.65,32.07,31.87,6760400,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1881,"change":1203,"percent_change":921,"volume":1940,"transactions":9,"vwap":1881},"2025-11-03",31.78,32.15,31.68,7012200,{"date":1942,"open":187,"high":1932,"low":1943,"close":1944,"change":1770,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-31",30.52,32.029999,4.26,9213100,{"date":1948,"open":1949,"high":1867,"low":27,"close":1950,"change":463,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-30",29.24,30.72,-1.57,12463900,{"date":1954,"open":1955,"high":1956,"low":221,"close":1957,"change":1189,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-29",31.43,31.84,31.21,-2.32,6785000,{"date":1961,"open":1962,"high":1584,"low":219,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-28",32.5,31.95,-0.96,-2.92,5367500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1203,"percent_change":1106,"volume":1973,"transactions":9,"vwap":1972},"2025-10-27",33.2,33.35,32.68,32.91,4721500,{"date":1975,"open":1976,"high":1559,"low":1977,"close":1978,"change":1099,"percent_change":1252,"volume":1979,"transactions":9,"vwap":1978},"2025-10-24",33.26,32.79,32.81,2732400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1237,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-23",33.16,33.58,32.92,33.07,1.19,3532300,{"date":1989,"open":1978,"high":1990,"low":1844,"close":1971,"change":684,"percent_change":729,"volume":1991,"transactions":9,"vwap":1971},"2025-10-22",33.040001,3167600,{"date":1993,"open":220,"high":1994,"low":1995,"close":1996,"change":1672,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-21",32.99,31.76,32.9,3.23,3978200,{"date":2000,"open":2001,"high":2002,"low":220,"close":1933,"change":1260,"percent_change":298,"volume":2003,"transactions":9,"vwap":1933},"2025-10-20",31.9,32.44,4043100,{"date":2005,"open":1910,"high":2006,"low":2007,"close":2008,"change":497,"percent_change":485,"volume":2009,"transactions":9,"vwap":2008},"2025-10-17",31.92,31.37,31.58,2670800,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1920,"change":391,"percent_change":224,"volume":1347,"transactions":9,"vwap":1920},"2025-10-16",31.93,32.18,31.38,{"date":2016,"open":1882,"high":1900,"low":1574,"close":2017,"change":1809,"percent_change":1114,"volume":2018,"transactions":9,"vwap":2017},"2025-10-15",32.17,3424100,{"date":2020,"open":1931,"high":1994,"low":2021,"close":2022,"change":1360,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-14",31.26,32.45,2.79,5433000,{"date":2026,"open":1939,"high":1872,"low":2027,"close":2028,"change":1260,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-10-13",31.23,31.57,0.93,5094700,{"date":2032,"open":2033,"high":2034,"low":2021,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-10",32.54,32.61,31.28,-1.17,-3.61,6505700,{"date":2040,"open":2041,"high":1836,"low":2042,"close":2022,"change":757,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2022},"2025-10-09",32.32,32.2,0.4,4302700,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2041,"change":486,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2025-10-08",33.12,32,-2.42,6211700,{"date":2052,"open":1510,"high":1497,"low":2053,"close":2047,"change":486,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2047},"2025-10-07",33.029999,-2.36,5268300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-06",34.09,34.38,33.71,33.92,-0.01,-0.03,3782700,{"date":2066,"open":2067,"high":2068,"low":1581,"close":1589,"change":2069,"percent_change":2054,"volume":2070,"transactions":9,"vwap":1589},"2025-10-03",34.91,35.07,-0.82,6726300,{"date":2072,"open":1643,"high":2073,"low":1607,"close":1397,"change":756,"percent_change":287,"volume":2074,"transactions":9,"vwap":1397},"2025-10-02",35.55,4585800,{"date":2076,"open":2077,"high":2078,"low":1506,"close":2079,"change":202,"percent_change":402,"volume":2080,"transactions":9,"vwap":2079},"2025-10-01",34.3,34.83,34.69,4379600,{"date":2082,"open":1547,"high":1060,"low":2083,"close":1498,"change":213,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1498},"2025-09-30",34.23,-5.12,6391100,{"date":2087,"open":1040,"high":1371,"low":2088,"close":2089,"change":2029,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-29",35.71,36.53,2.61,4780900,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-26",34.53,35.8,35.6,1.12,3.25,4411100,{"date":2101,"open":2102,"high":1456,"low":2103,"close":1491,"change":644,"percent_change":381,"volume":2104,"transactions":9,"vwap":1491},"2025-09-25",34.28,34.15,4074900,{"date":2106,"open":1824,"high":1391,"low":1598,"close":1602,"change":684,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1602},"2025-09-24",-0.63,4406700,{"date":2110,"open":1602,"high":1630,"low":1602,"close":1539,"change":475,"percent_change":1195,"volume":2111,"transactions":9,"vwap":1539},"2025-09-23",4726900,{"date":2113,"open":1406,"high":2096,"low":1491,"close":2114,"change":309,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-22",34.49,-3.66,6073300,{"date":2118,"open":2119,"high":1032,"low":2120,"close":2095,"change":2121,"percent_change":721,"volume":2122,"transactions":9,"vwap":2095},"2025-09-19",36.31,35.7,-0.14,7168900,{"date":2124,"open":2125,"high":1669,"low":2126,"close":1419,"change":1766,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1419},"2025-09-18",35.46,35.18,1.84,3723900,{"date":2130,"open":1377,"high":2131,"low":2132,"close":1800,"change":644,"percent_change":381,"volume":2133,"transactions":9,"vwap":1800},"2025-09-17",36.040001,34.7,3626000,{"date":2135,"open":2136,"high":1690,"low":2067,"close":1685,"change":1809,"percent_change":1252,"volume":2137,"transactions":9,"vwap":1685},"2025-09-16",35.59,4264500,{"date":2139,"open":2132,"high":1516,"low":2140,"close":1400,"change":2141,"percent_change":1025,"volume":2142,"transactions":9,"vwap":1400},"2025-09-15",34.61,1.09,6513200,{"date":2144,"open":2145,"high":1630,"low":2146,"close":1602,"change":1252,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1602},"2025-09-12",35.17,34.35,-2.24,5226600,{"date":2150,"open":1220,"high":1780,"low":2151,"close":1808,"change":339,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1808},"2025-09-11",35.33,-1.7,6620600,{"date":2155,"open":1342,"high":1292,"low":2156,"close":1342,"change":496,"percent_change":2121,"volume":2157,"transactions":9,"vwap":1342},"2025-09-10",35.79,3065200,{"date":2159,"open":1780,"high":1781,"low":1661,"close":1446,"change":381,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1446},"2025-09-09",-0.55,2842700,{"date":2163,"open":1695,"high":1745,"low":2164,"close":1271,"change":391,"percent_change":309,"volume":2165,"transactions":9,"vwap":1271},"2025-09-08",35.87,4433000,{"date":2167,"open":1052,"high":2168,"low":1478,"close":1273,"change":485,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1273},"2025-09-05",38.18,-0.95,4910000,{"date":2172,"open":1111,"high":317,"low":1054,"close":1250,"change":1876,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1250},"2025-09-04",-2.83,4794500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1098,"change":486,"percent_change":361,"volume":2180,"transactions":9,"vwap":1098},"2025-09-03",38.66,39.14,38.029999,3656200,{"date":2182,"open":2183,"high":2183,"low":1214,"close":1090,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1090},"2025-09-02",39.12,-0.78,-1.97,4262800,{"date":2188,"open":1166,"high":2189,"low":2190,"close":1147,"change":1203,"percent_change":1733,"volume":2191,"transactions":9,"vwap":1147},"2025-08-29",39.76,39.26,2985900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1173,"change":720,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1173},"2025-08-28",39.97,40.16,39.37,-0.45,3384300,{"date":2200,"open":2201,"high":359,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-27",38.51,38.3,39.77,1.26,3.27,4462900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2201,"change":1237,"percent_change":841,"volume":2212,"transactions":9,"vwap":2201},"2025-08-26",38.15,38.64,38.02,4598900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":756,"percent_change":1055,"volume":2219,"transactions":9,"vwap":2218},"2025-08-25",38.07,38.26,37.77,38.12,3207100,{"date":2221,"open":2222,"high":2218,"low":1053,"close":1526,"change":2127,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1526},"2025-08-22",36.47,5.08,4617500,{"date":2226,"open":1788,"high":1471,"low":1446,"close":2227,"change":799,"percent_change":942,"volume":2228,"transactions":9,"vwap":2227},"2025-08-21",36.22,4136600,{"date":2230,"open":1781,"high":1060,"low":2231,"close":2119,"change":1078,"percent_change":654,"volume":2232,"transactions":9,"vwap":2119},"2025-08-20",36.11,2948000,{"date":2234,"open":1478,"high":1272,"low":1351,"close":2235,"change":103,"percent_change":1458,"volume":2236,"transactions":9,"vwap":2235},"2025-08-19",36.71,4084900,{"date":2238,"open":2239,"high":1478,"low":2240,"close":1021,"change":1204,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1021},"2025-08-18",35.97,35.84,0.72,2795500,{"date":2244,"open":2245,"high":2235,"low":1285,"close":2246,"change":2247,"percent_change":464,"volume":2248,"transactions":9,"vwap":2246},"2025-08-15",36.59,35.92,-0.41,3617900,{"date":2250,"open":2251,"high":1781,"low":1220,"close":1478,"change":516,"percent_change":1113,"volume":2252,"transactions":9,"vwap":1478},"2025-08-14",36.080002,2889800,{"date":2254,"open":1378,"high":1350,"low":1405,"close":1372,"change":1373,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1372},"2025-08-13",2.97,4423300,{"date":2258,"open":2140,"high":1294,"low":2259,"close":1799,"change":841,"percent_change":2255,"volume":2260,"transactions":9,"vwap":1799},"2025-08-12",34.52,4360000,{"date":2262,"open":1554,"high":2140,"low":2263,"close":2059,"change":563,"percent_change":1576,"volume":2264,"transactions":9,"vwap":2059},"2025-08-11",33.95,3792600,{"date":2266,"open":2267,"high":2268,"low":1670,"close":2269,"change":943,"percent_change":340,"volume":2270,"transactions":9,"vwap":2269},"2025-08-08",34.59,34.63,34.18,3182800,{"date":2272,"open":1805,"high":1805,"low":1500,"close":1456,"change":2273,"percent_change":1876,"volume":2274,"transactions":9,"vwap":1456},"2025-08-07",-0.38,4336400,{"date":2276,"open":1775,"high":2277,"low":1656,"close":1775,"change":474,"percent_change":82,"volume":2278,"transactions":9,"vwap":1775},"2025-08-06",35.25,3679400,{"date":2280,"open":1022,"high":1637,"low":1464,"close":1823,"change":1750,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1823},"2025-08-05",-1.52,5157500,{"date":2284,"open":2285,"high":2286,"low":1650,"close":2287,"change":805,"percent_change":729,"volume":2288,"transactions":9,"vwap":2287},"2025-08-04",35.76,36.049999,35.51,4689500,{"date":2290,"open":2291,"high":1441,"low":1823,"close":1220,"change":1295,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1220},"2025-08-01",36.14,-1.92,7649800,{"date":2295,"open":2235,"high":1319,"low":1808,"close":1372,"change":433,"percent_change":832,"volume":2296,"transactions":9,"vwap":1372},"2025-07-31",10769500,{"date":2298,"open":1717,"high":2299,"low":1717,"close":1193,"change":128,"percent_change":2204,"volume":2300,"transactions":9,"vwap":1193},"2025-07-30",38.46,10266300,{"date":2302,"open":2303,"high":1014,"low":1244,"close":1070,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1070},"2025-07-29",38.74,-1.15,-2.98,6235100,{"date":2308,"open":1016,"high":2309,"low":1016,"close":2310,"change":474,"percent_change":921,"volume":2311,"transactions":9,"vwap":2310},"2025-07-28",39.29,38.56,5202000,{"date":2313,"open":2314,"high":1208,"low":1067,"close":1258,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1258},"2025-07-25",37.58,1.08,2.89,4079000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1320,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1320},"2025-07-24",38.38,38.6,37.33,-0.97,-2.53,5033500,{"date":2327,"open":1127,"high":2328,"low":2209,"close":305,"change":611,"percent_change":840,"volume":2329,"transactions":9,"vwap":305},"2025-07-23",38.87,3893600,{"date":2331,"open":1334,"high":294,"low":1745,"close":327,"change":2332,"percent_change":2090,"volume":2333,"transactions":9,"vwap":327},"2025-07-22",0.97,4503100,{"date":2335,"open":1306,"high":1710,"low":1251,"close":1038,"change":1223,"percent_change":496,"volume":2336,"transactions":9,"vwap":1038},"2025-07-21",3479600,{"date":2338,"open":307,"high":307,"low":2339,"close":1228,"change":2273,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1228},"2025-07-18",37.02,-1.01,4114000,{"date":2343,"open":1732,"high":2209,"low":1070,"close":1308,"change":2344,"percent_change":2241,"volume":2345,"transactions":9,"vwap":1308},"2025-07-17",0.27,3705100,{"date":2347,"open":307,"high":2179,"low":1227,"close":1085,"change":815,"percent_change":255,"volume":2348,"transactions":9,"vwap":1085},"2025-07-16",3566700,{"date":2350,"open":2209,"high":305,"low":2351,"close":1015,"change":721,"percent_change":191,"volume":2352,"transactions":9,"vwap":1015},"2025-07-15",37.53,4457300,{"date":2354,"open":1716,"high":2355,"low":1084,"close":1098,"change":2356,"percent_change":128,"volume":2357,"transactions":9,"vwap":1098},"2025-07-14",38.16,0.18,3515700,{"date":2359,"open":2360,"high":2360,"low":1091,"close":1755,"change":1921,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1755},"2025-07-11",38.65,-2.34,4349000,{"date":2364,"open":1447,"high":2328,"low":2365,"close":2366,"change":1024,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-10",37.79,38.84,3.05,4041400,{"date":2370,"open":1165,"high":2371,"low":1277,"close":1358,"change":287,"percent_change":61,"volume":2372,"transactions":9,"vwap":1358},"2025-07-09",37.83,2892400,{"date":2374,"open":2375,"high":1165,"low":1415,"close":296,"change":54,"percent_change":507,"volume":2376,"transactions":9,"vwap":296},"2025-07-08",37.35,3654300,{"date":2378,"open":1471,"high":1760,"low":1379,"close":1250,"change":2379,"percent_change":224,"volume":2380,"transactions":9,"vwap":1250},"2025-07-07",-0.56,5116800,{"date":2382,"open":2383,"high":2179,"low":1343,"close":1306,"change":318,"percent_change":319,"volume":2384,"transactions":9,"vwap":1306},"2025-07-03",37.86,2311200,{"date":2386,"open":2387,"high":2388,"low":1264,"close":1278,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1278},"2025-07-02",36.94,37.8,0.78,2.11,5316900,{"date":2393,"open":1498,"high":1067,"low":2267,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-07-01",36.89,2.5,7.27,8537100,{"date":2399,"open":2400,"high":1397,"low":1679,"close":2401,"change":1868,"percent_change":756,"volume":2402,"transactions":9,"vwap":2401},"2025-06-30",34.44,34.39,3801000,{"date":2404,"open":2061,"high":1645,"low":2405,"close":1617,"change":39,"percent_change":985,"volume":2406,"transactions":9,"vwap":1617},"2025-06-27",33.81,4993700,{"date":2408,"open":2409,"high":1464,"low":1624,"close":2410,"change":799,"percent_change":878,"volume":2411,"transactions":9,"vwap":2410},"2025-06-26",33.76,33.79,4347200,{"date":2413,"open":2414,"high":1607,"low":2409,"close":1582,"change":545,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1582},"2025-06-25",34.21,-0.94,2900800,{"date":2418,"open":2409,"high":2419,"low":2420,"close":2421,"change":787,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-24",34.29,33.66,34.2,2.86,4367600,{"date":2425,"open":2426,"high":2426,"low":2427,"close":1560,"change":1712,"percent_change":1727,"volume":2428,"transactions":9,"vwap":1560},"2025-06-23",33.64,32.3,6034800,{"date":2430,"open":1662,"high":1539,"low":1561,"close":2431,"change":113,"percent_change":308,"volume":2432,"transactions":9,"vwap":2431},"2025-06-20",33.77,11169700,{"date":2434,"open":2435,"high":1663,"low":2435,"close":2436,"change":21,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-18",33.57,33.94,1.1,5125100,{"date":2440,"open":2441,"high":1644,"low":2442,"close":2435,"change":546,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2435},"2025-06-17",34,33.33,-2.13,5321500,{"date":2446,"open":2447,"high":2448,"low":2022,"close":2077,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2077},"2025-06-16",32.71,34.51,2.57,8.1,9091700,{"date":2453,"open":2427,"high":1830,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-13",31.49,31.73,-1.41,-4.25,5966500,{"date":2460,"open":1971,"high":2461,"low":2462,"close":2463,"change":799,"percent_change":878,"volume":2464,"transactions":9,"vwap":2463},"2025-06-12",33.24,32.35,33.14,3044400,{"date":2466,"open":2467,"high":2061,"low":1886,"close":1565,"change":645,"percent_change":391,"volume":2468,"transactions":9,"vwap":1565},"2025-06-11",33.7,4703600,{"date":2470,"open":2471,"high":1561,"low":1962,"close":2472,"change":298,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-06-10",32.57,33.39,2.83,4211700,{"date":2476,"open":2013,"high":2033,"low":2048,"close":1882,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1882},"2025-06-09",0.61,1.91,3847500,{"date":2481,"open":2482,"high":2482,"low":1939,"close":244,"change":506,"percent_change":2483,"volume":2484,"transactions":9,"vwap":244},"2025-06-06",32.080002,1.82,3184200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1295,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-05",31.98,32.049999,31.08,31.29,-2.19,3663100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":202,"percent_change":402,"volume":2499,"transactions":9,"vwap":2498},"2025-06-04",31.91,32.24,31.62,31.99,3640400,{"date":2501,"open":2502,"high":2503,"low":1852,"close":2504,"change":1107,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-03",31.040001,32.25,31.96,2.53,4539100,{"date":2508,"open":2028,"high":2509,"low":1950,"close":2510,"change":391,"percent_change":2281,"volume":2511,"transactions":9,"vwap":2510},"2025-06-02",31.71,31.17,5584600,{"date":2513,"open":2514,"high":1956,"low":208,"close":1931,"change":318,"percent_change":942,"volume":2515,"transactions":9,"vwap":1931},"2025-05-30",31.34,15732100,{"date":2517,"open":2518,"high":2518,"low":1955,"close":2455,"change":644,"percent_change":684,"volume":2519,"transactions":9,"vwap":2455},"2025-05-29",32.22,4585000,{"date":2521,"open":2522,"high":2518,"low":219,"close":220,"change":2523,"percent_change":432,"volume":2524,"transactions":9,"vwap":220},"2025-05-28",32.11,-0.19,3143600,{"date":2526,"open":2495,"high":1838,"low":1875,"close":2498,"change":1825,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2498},"2025-05-27",2.04,4069700,{"date":2530,"open":1864,"high":2028,"low":2531,"close":1912,"change":1697,"percent_change":1697,"volume":2532,"transactions":9,"vwap":1912},"2025-05-23",30.58,2980200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":1912,"change":1223,"percent_change":350,"volume":2538,"transactions":9,"vwap":1912},"2025-05-22",31.25,31.54,30.75,5057100,{"date":2540,"open":2541,"high":1567,"low":2542,"close":2007,"change":340,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2007},"2025-05-21",32.42,31.27,-4.65,6218900,{"date":2546,"open":263,"high":2547,"low":2548,"close":1996,"change":748,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1996},"2025-05-20",33.44,32.77,-2.29,3147400,{"date":2552,"open":1976,"high":1428,"low":1969,"close":1505,"change":1174,"percent_change":816,"volume":2553,"transactions":9,"vwap":1505},"2025-05-19",3364700,{"date":2555,"open":2401,"high":1462,"low":1901,"close":1596,"change":815,"percent_change":2556,"volume":2557,"transactions":9,"vwap":1596},"2025-05-16",-1.22,4682300,{"date":2559,"open":1490,"high":1456,"low":1582,"close":2401,"change":2379,"percent_change":1063,"volume":2560,"transactions":9,"vwap":2401},"2025-05-15",4665400,{"date":2562,"open":2563,"high":1775,"low":1649,"close":2564,"change":1009,"percent_change":83,"volume":2565,"transactions":9,"vwap":2564},"2025-05-14",34.73,34.95,5452100,{"date":2567,"open":2079,"high":2568,"low":2114,"close":2569,"change":108,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-13",35.099998,34.9,0.69,4641700,{"date":2573,"open":2574,"high":2575,"low":1559,"close":1498,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":1498},"2025-05-12",33.96,34.74,2.08,6.38,5467800,{"date":2580,"open":2581,"high":2582,"low":2042,"close":254,"change":21,"percent_change":1024,"volume":2583,"transactions":9,"vwap":254},"2025-05-09",32.27,32.64,2847900,{"date":2585,"open":2586,"high":1583,"low":2587,"close":1873,"change":128,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1873},"2025-05-08",31.85,31.55,1.48,6025700,{"date":2591,"open":2592,"high":1881,"low":2593,"close":2594,"change":1048,"percent_change":841,"volume":2595,"transactions":9,"vwap":2594},"2025-05-07",31.64,31.22,31.74,4552500,{"date":2597,"open":2598,"high":2001,"low":1957,"close":2599,"change":1540,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-06",31.53,31.42,-2.03,5194600,{"date":2603,"open":1857,"high":2582,"low":2599,"close":1932,"change":1203,"percent_change":921,"volume":2604,"transactions":9,"vwap":1932},"2025-05-05",3747900,{"date":2606,"open":2454,"high":2427,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-02",31.15,31.97,1.11,3.6,7299800,{"date":2613,"open":1990,"high":1565,"low":2614,"close":2615,"change":1062,"percent_change":1367,"volume":2616,"transactions":9,"vwap":2615},"2025-05-01",30.21,30.86,10705900,{"date":2618,"open":18,"high":2497,"low":2619,"close":2620,"change":234,"percent_change":235,"volume":2621,"transactions":9,"vwap":2620},"2025-04-30",30.7,31.46,6426500,{"date":2623,"open":2048,"high":2427,"low":2514,"close":220,"change":2247,"percent_change":2624,"volume":2625,"transactions":9,"vwap":220},"2025-04-29",-1.27,4491800,{"date":2627,"open":2628,"high":1583,"low":2586,"close":1873,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1873},"2025-04-28",31.88,0.54,1.71,5599000,{"date":2633,"open":2497,"high":2427,"low":2634,"close":2635,"change":1733,"percent_change":1466,"volume":2636,"transactions":9,"vwap":2635},"2025-04-25",31.36,31.67,4628100,{"date":182,"open":2537,"high":2028,"low":211,"close":2599,"change":421,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2599},2.18,6263200]