[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRKS":3,"homepage-market-summary":31,"stock-historical-PRKS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRKS","2026-10-07",{"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},"United Parks & Resorts Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","United Parks & Resorts Inc is an American theme park and entertainment company. Its core business is the operation of theme parks and entertainment facilities involving sea animals across the country under prominent brands such as SeaWorld, Busch Gardens, Aquatica, Discovery Cove, and Sesame Place. The company generates the majority of its revenue from selling admission tickets for its theme parks.","16,200","Orlando, FL",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},32.77,33.29,33.5,32.34,33.88,-1.11,-3.28,726432.997875,13040,32.8332,54.68,28.77,973918.7198643187,15.4,3388,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},56.95,939285,342838998.685944,-25.56,"2025-04-25",[184,185,195,206,216,226,237,248,259,269,279,289,299,310,320,330,341,352,362,372,382,392,403,414,424,434,444,454,464,473,484,494,505,516,527,537,547,557,567,577,587,595,605,614,621,631,641,651,661,671,682,692,702,713,723,731,740,749,757,765,773,782,790,798,805,814,821,830,838,845,853,862,869,878,883,890,897,904,910,915,921,928,935,943,950,958,966,975,984,992,999,1007,1013,1021,1030,1038,1047,1054,1060,1065,1072,1079,1088,1096,1105,1113,1120,1129,1137,1146,1155,1163,1171,1179,1186,1193,1200,1208,1216,1224,1231,1237,1246,1254,1261,1270,1278,1286,1292,1298,1306,1311,1319,1327,1335,1342,1350,1358,1364,1371,1379,1386,1392,1401,1409,1417,1424,1429,1435,1442,1449,1454,1460,1468,1474,1481,1490,1497,1505,1513,1519,1525,1530,1538,1545,1552,1560,1568,1575,1582,1589,1595,1602,1609,1616,1623,1632,1638,1645,1654,1662,1669,1674,1680,1686,1693,1700,1706,1714,1720,1726,1735,1741,1747,1753,1759,1764,1770,1777,1784,1791,1798,1804,1808,1814,1819,1825,1830,1834,1839,1845,1851,1857,1863,1869,1874,1877,1884,1890,1899,1908,1915,1923,1931,1938,1943,1949,1953,1959,1966,1971,1977,1985,1991,1998,2003,2012,2019,2026,2034,2042,2049,2055,2062,2069,2074,2082,2090,2099,2106,2113,2120,2128,2135,2140,2147,2156,2163,2171,2179,2187,2194,2200,2206,2213,2221,2227,2235,2242,2249,2255,2262,2269,2276,2283,2289,2298,2306,2312,2317,2323,2329,2336,2344,2352,2357,2364,2371,2378,2385,2393,2399,2407,2415,2422,2429,2436,2443,2448,2454,2460,2468,2475,2480,2488,2494,2500,2506,2513,2520,2528,2533,2541,2548,2554,2560,2567,2573,2580,2584,2590,2596,2601,2608,2613,2617,2623,2630,2638,2645,2651,2659,2665,2671,2678,2685,2690,2697,2704,2711,2719,2724,2731,2737,2742,2749,2755,2762,2770,2776,2782,2788,2794,2799,2803,2808,2814,2820,2828,2834,2839,2843,2850,2856,2863],{"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},"2026-10-06",34.42,34.55,33.495,-0.51,-1.48,593331.847233,13203,33.9575,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",32.22,34.52,31.7,34.39,1.93,5.95,1044070.01909,16355,33.9796,{"date":207,"open":208,"high":16,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",31.6,31.12,32.46,1.28,4.11,678231.201036,14579,32.4455,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",32.63,32.712,31.18,-1.22,-3.77,711659.97933,14943,31.5977,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",32.39,32.82,31.97,32.4,0.22,0.68,649722.400209,12384,32.5124,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",32.44,32.67,31.75,32.18,0.14,0.44,544871.443813,13895,32.1272,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",32.94,34.5886,31.62,32.04,-1.21,-3.64,855665.746926,17236,32.175,{"date":260,"open":16,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",33.4,32.19,33.25,0.58,1.78,486662.398944,9470,33.13,{"date":270,"open":271,"high":272,"low":273,"close":240,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",32.32,32.945,32.16,-0.14,-0.43,499565.862561,11067,32.6431,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":82,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",32.71,33.54,32.3,32.81,-2.35,583136.104284,12468,32.7507,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":254,"volume":296,"transactions":297,"vwap":298},"2026-09-22",35.02,35.6599,33.23,33.6,-0.41,724287.09203,13941,33.8564,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",34.76,34.89,33.9247,34.01,-0.18,-0.53,766996.997066,13537,34.3363,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":137,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",35.41,35.55,33.69,34.19,-4.23,2213106.568569,15434,34.2317,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":275,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",36.71,37.02,35.62,35.7,-1.19,785991.520545,13830,35.9209,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",35.78,37.18,35.61,36.13,0.11,0.31,1069705.266717,20595,36.3995,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",36.33,36.57,35.32,36.02,-0.7,-1.91,602032.640849,15445,35.828,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":232,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",36.36,37.07,36.21,36.72,0.6,522016.814546,12599,36.5401,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",38.46,36.465,36.5,-1.41,-3.72,674692.339119,17714,37.0254,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",37.84,39.0875,37.91,-0.91,-2.34,629001.847563,16747,38.3176,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",40.54,38.59,38.82,-2.09,-5.11,883469.119866,21063,39.0474,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",39.98,41.645,39.8,40.91,0.46,1.14,636705.860767,15707,40.8904,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",39.97,40.65,39.7376,40.45,-0.16,-0.39,588356.948743,11358,40.2706,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":163,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",41.05,41.78,39.87,40.61,-0.61,640067.400062,11949,40.67,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",39.11,41.07,40.86,2.14,5.53,623397.415679,14587,40.7249,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":66,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",39.36,40.04,38.4,38.72,-3.22,674104.07001,16006,38.809,{"date":445,"open":446,"high":447,"low":394,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",41.85,42,40.01,-2.48,-5.84,599252.194089,10655,40.4731,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",42.77,43.19,42.285,42.49,0,369310.009105,9031,42.5872,{"date":465,"open":466,"high":467,"low":468,"close":459,"change":469,"percent_change":191,"volume":470,"transactions":471,"vwap":472},"2026-08-27",42.64,43.8,42.2,-0.64,643377.709027,13836,42.5409,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",43.83,44.14,43.095,43.13,-0.59,-1.35,472068.200728,11179,43.3988,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":285,"volume":491,"transactions":492,"vwap":493},"2026-08-25",44.92,45.35,43.67,43.72,-1.05,472898.514382,11945,44.262,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",45.55,46.43,44.095,44.77,-0.56,-1.24,638667.730977,12322,44.7119,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",45.36,45.97,45.04,45.33,0.52,1.16,416005.799884,11417,45.4441,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",44.62,45.29,44.56,44.81,-0.49,-1.08,388884.992033,9619,44.8601,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":358,"volume":534,"transactions":535,"vwap":536},"2026-08-19",45.58,46.46,45.1,45.3,0.27,576353.884093,13286,45.4486,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":264,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",44.88,45.79,44.435,45.03,1.3,489362.61918,14198,45.2117,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":107,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",44.24,44.82,43.85,44.45,-1.07,466372.988351,10568,44.4109,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":122,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",44.99,45.41,44.555,44.93,-0.27,393067.520517,10760,45.0505,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":265,"volume":574,"transactions":575,"vwap":576},"2026-08-13",44.65,45.86,44.44,45.05,0.79,409507.52638,11799,45.3082,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":533,"volume":584,"transactions":585,"vwap":586},"2026-08-12",44.03,44.69,43.59,44.26,0.12,532996.642848,12684,44.2304,{"date":588,"open":589,"high":590,"low":591,"close":476,"change":583,"percent_change":533,"volume":592,"transactions":593,"vwap":594},"2026-08-11",43.36,44.6799,43,501743.161464,12872,44.2096,{"date":596,"open":518,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",45.49,43.57,44.02,-1.01,-2.24,482005.707506,11502,43.9866,{"date":606,"open":607,"high":608,"low":607,"close":542,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-07",43.7,45.4,0.77,1.74,472582.785252,11748,44.8654,{"date":615,"open":496,"high":496,"low":489,"close":582,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",-1.8,-3.91,585901.081313,15736,44.3539,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":158,"volume":628,"transactions":629,"vwap":630},"2026-08-05",46.07,46.24,43.45,46.06,-0.11,936214.196217,18019,45.5641,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",50,44.08,46.17,0.66,1.45,1345310.941066,24134,46.18,{"date":642,"open":643,"high":644,"low":518,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",45.11,46.25,45.51,0.88,1.97,1218687.363171,20229,45.3634,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":377,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",45.42,46.61,43.71,44.63,-2,1273774.585734,21268,44.4906,{"date":662,"open":624,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",47.01,44.9,45.54,-1.02,-2.19,712041.334499,14753,45.3465,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",46.5,47.52,45.56,46.56,-0.42,-0.89,613565.867639,16374,46.4578,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",46.01,46.98,45.27,1.92,4.26,625671.840129,12452,46.3184,{"date":693,"open":653,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",46.085,43.58,45.06,0.23,0.51,1286600.287224,16055,44.8016,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",44.33,45.585,43.97,44.83,0.72,1.63,488093.154747,11391,44.9302,{"date":714,"open":715,"high":552,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",44.05,43.16,44.11,-1.16,-2.56,751836.301341,16691,43.914,{"date":724,"open":684,"high":725,"low":726,"close":686,"change":727,"percent_change":480,"volume":728,"transactions":729,"vwap":730},"2026-07-22",46.39,44.6525,-0.62,501659.28025,13310,45.5266,{"date":732,"open":733,"high":734,"low":549,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",45.01,45.89,1.31,2.94,477040.43821,11331,45.4815,{"date":741,"open":742,"high":743,"low":571,"close":744,"change":306,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",45.32,45.9999,44.58,-1.17,614162.125156,12103,44.7276,{"date":750,"open":751,"high":752,"low":753,"close":643,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":643},"2026-07-17",46.6,47.79,44.78,-1.97,-4.18,449200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":117,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-16",47.94,48.59,46.45,47.080002,-0.68,440300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":511,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-15",47.5,48.62,47,47.4,1.11,488100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",47.37,47.51,46.31,46.88,0.08,0.17,397700,{"date":783,"open":784,"high":785,"low":530,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",46.76,47.91,46.8,-0.07,-0.15,429100,{"date":791,"open":792,"high":793,"low":751,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",47.48,47.9,46.87,1.22,2.67,582500,{"date":799,"open":800,"high":685,"low":801,"close":802,"change":779,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-09",45.28,45.02,45.65,0.18,672400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",46.52,47.17,45.060001,45.57,-1.79,-3.78,507200,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":780,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-07",46.72,47.83,47.36,0.36,463000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",49.11,49.19,46.19,47.19,-1.25,-2.58,638100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-02",47.57,48.53,48.44,1.32,2.8,517500,{"date":839,"open":840,"high":841,"low":786,"close":842,"change":727,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",47.85,48.9,47.12,-1.3,888800,{"date":846,"open":847,"high":848,"low":624,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",47.07,48.049999,47.74,1.07,2.29,540500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",46.77,47.59,46.38,46.67,-0.45,-0.96,1091500,{"date":863,"open":864,"high":865,"low":866,"close":842,"change":708,"percent_change":867,"volume":868,"transactions":9,"vwap":842},"2026-06-26",46.040001,47.15,45.99,1.55,1581500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",46.97,48.28,45.72,46.4,-0.47,-1,458200,{"date":879,"open":673,"high":880,"low":881,"close":794,"change":358,"percent_change":543,"volume":882,"transactions":9,"vwap":794},"2026-06-24",48.12,46.23,703500,{"date":884,"open":885,"high":886,"low":521,"close":887,"change":697,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",45.68,46.7,46.27,0.5,866600,{"date":891,"open":892,"high":893,"low":894,"close":864,"change":895,"percent_change":66,"volume":896,"transactions":9,"vwap":864},"2026-06-22",45.94,46.75,45.66,-0.6,1121600,{"date":898,"open":857,"high":899,"low":857,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",48.51,46.64,0.76,1.66,1884000,{"date":905,"open":906,"high":907,"low":894,"close":908,"change":627,"percent_change":158,"volume":909,"transactions":9,"vwap":908},"2026-06-17",45.82,47.21,45.88,828100,{"date":911,"open":624,"high":912,"low":913,"close":866,"change":563,"percent_change":127,"volume":914,"transactions":9,"vwap":866},"2026-06-16",47.060001,45.47,1309500,{"date":916,"open":917,"high":900,"low":643,"close":918,"change":771,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-15",45.46,46.26,2.46,853600,{"date":922,"open":923,"high":530,"low":924,"close":925,"change":66,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",46.3,44.91,45.15,-2.78,717200,{"date":929,"open":930,"high":751,"low":744,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-11",44.66,46.44,2.36,5.35,1044600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":275,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-10",44.64,46.85,43.91,44.080002,-0.97,1086800,{"date":944,"open":945,"high":744,"low":417,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",41.94,44.51,2.47,5.88,1124300,{"date":951,"open":952,"high":953,"low":423,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",40.75,43.32,42.040001,1.27,3.12,1027900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":146,"volume":965,"transactions":9,"vwap":963},"2026-06-05",40.99,41.68,39.52,40.77,-0.01,641700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",39.84,40.81,39.54,40.78,1.71,4.38,742000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",39.62,39.64,38.15,39.07,-1.15,-2.86,548100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":523,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",40.72,41.040001,39.91,40.22,-2.62,712900,{"date":993,"open":994,"high":447,"low":968,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",40.36,41.3,1.17,2.92,971500,{"date":1000,"open":1001,"high":1002,"low":386,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",38.95,40.44,40.13,1.02,2.61,1102000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":426,"change":190,"percent_change":66,"volume":1012,"transactions":9,"vwap":426},"2026-05-28",39.040001,40.11,38.7,1218900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":977,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":977},"2026-05-27",38.2,39.95,38.060001,2.22,5.94,1809400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",36.16,37.53,36.09,37.4,0.62,1.69,1011300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":636,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",36.41,37.75,36.28,36.78,1.83,474300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",34.16,36.14,33.34,36.12,1.44,4.15,607100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":158,"percent_change":168,"volume":1053,"transactions":9,"vwap":1052},"2026-05-20",34.79,35.52,33.57,34.68,938200,{"date":1055,"open":1043,"high":1056,"low":302,"close":1057,"change":501,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-19",36.15,34.92,-3.43,1653900,{"date":1061,"open":355,"high":1062,"low":325,"close":1023,"change":1063,"percent_change":779,"volume":1064,"transactions":9,"vwap":1023},"2026-05-18",37.49,0.03,832600,{"date":1066,"open":1067,"high":355,"low":1068,"close":335,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":335},"2026-05-15",35.39,34.75,0.63,1.77,1042400,{"date":1073,"open":366,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":876,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",36.92,35.49,35.5,-0.36,1213900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",34.67,37.15,34.65,35.86,0.71,2.02,1236400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":812,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",35.88,36.4,34.33,35.15,-1.38,2011000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",39.81,41.42,35.8,36.53,-2.69,-6.86,2206700,{"date":1106,"open":978,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",40.27,38.71,39.22,2.16,5.83,2195000,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":543,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",36.22,37.34,37.060001,3.64,1071900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",35.029999,35.85,34.97,35.76,1.53,4.47,989600,{"date":1130,"open":1040,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",34.86,33.73,34.23,0.38,1.12,644500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",34.53,35.56,33.81,33.85,-1.42,-4.03,616600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",35.63,35.97,35.22,35.27,0.02,0.06,666000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",32.76,35.47,35.25,2.64,8.1,1217800,{"date":1164,"open":1165,"high":1133,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",34.040001,32.35,32.61,-1.75,-5.09,620700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1173,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1173},"2026-04-28",34.36,34.81,33.64,0.1,0.29,1036500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":398,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",33.75,35.049999,34.26,1.36,1360700,{"date":1187,"open":302,"high":1188,"low":1189,"close":1190,"change":326,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",35.31,33.48,33.8,-3.4,779000,{"date":1194,"open":1056,"high":1195,"low":200,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",36.3,34.99,-0.99,-2.75,834000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":358,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-22",35.94,36.46,35.53,35.98,1.7,804500,{"date":1209,"open":1050,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",36.88,35.17,35.38,-0.08,-0.23,818700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":420,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",35.2,36,34.61,35.46,-1.69,1347600,{"date":1225,"open":1226,"high":1227,"low":346,"close":1228,"change":1229,"percent_change":819,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",36.48,38,36.07,0.13,1240400,{"date":1232,"open":1226,"high":1233,"low":1218,"close":1202,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1202},"2026-04-16",37.44,-0.73,-1.99,1215400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",37.22,37.51,36.61,36.67,-1.03,-2.73,747600,{"date":1247,"open":1101,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-14",38.099998,36.37,37.7,1.1,3.01,981300,{"date":1255,"open":322,"high":1256,"low":1257,"close":1258,"change":1234,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-13",37.16,35.81,36.6,-1.96,969400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",36.91,38.09,36.81,37.33,0.16,0.43,1035900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":201,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-09",34.77,37.24,34.74,37.17,5.48,1262500,{"date":1279,"open":1280,"high":1281,"low":1274,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",35.87,36.45,35.24,1.08,3.16,1066800,{"date":1287,"open":1288,"high":1083,"low":1289,"close":1040,"change":117,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1040},"2026-04-07",34.37,33.98,-0.93,767300,{"date":1293,"open":1175,"high":1083,"low":1294,"close":1295,"change":1296,"percent_change":947,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",33.52,34.48,0.83,647100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":947,"volume":1305,"transactions":9,"vwap":1303},"2026-04-02",32.55,33.74,31.71,33.65,0.81,791800,{"date":1307,"open":250,"high":1181,"low":281,"close":1308,"change":803,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",32.84,0.55,1165700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1070,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-31",31.84,33.18,31.41,32.66,5.73,879400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":512,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-30",29.64,30.94,29.2,30.89,3.9,940000,{"date":1328,"open":1329,"high":1330,"low":27,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",30.55,30.66,29.73,-1.27,-4.1,1148300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":39,"percent_change":347,"volume":1341,"transactions":9,"vwap":1340},"2026-03-26",31.46,32.28,30.58,31,1819100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":697,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-25",31.19,31.77,30.049999,31.22,0.74,774200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-24",31.36,31.83,30.99,-0.88,-2.76,755200,{"date":1359,"open":1360,"high":1361,"low":1337,"close":1362,"change":358,"percent_change":687,"volume":1363,"transactions":9,"vwap":1362},"2026-03-23",32.68,32.85,31.87,793600,{"date":1365,"open":1366,"high":1367,"low":1354,"close":1368,"change":1369,"percent_change":22,"volume":1370,"transactions":9,"vwap":1368},"2026-03-20",32.21,32.25,31.27,-1.06,970600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":795,"volume":1378,"transactions":9,"vwap":1376},"2026-03-19",31.82,32.56,31.5,32.33,0.39,754200,{"date":1380,"open":1381,"high":1382,"low":252,"close":1383,"change":600,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-18",32.37,32.69,31.94,-3.07,1097800,{"date":1387,"open":1388,"high":1181,"low":1300,"close":1389,"change":646,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",32.93,32.95,2.74,548000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",31.11,32.12,31.040001,32.07,1.21,3.92,603500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":469,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",30.96,31.89,30.08,30.86,-0.2,910600,{"date":1410,"open":1411,"high":1412,"low":1340,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-12",32.2,32.41,31.059999,-1.58,-4.84,667300,{"date":1418,"open":1419,"high":1420,"low":1367,"close":1421,"change":1422,"percent_change":1355,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",33.040001,33.19,32.64,-0.29,531600,{"date":1425,"open":1051,"high":1426,"low":1427,"close":1388,"change":66,"percent_change":222,"volume":1428,"transactions":9,"vwap":1388},"2026-03-10",33.79,32.5,1421400,{"date":1430,"open":261,"high":1431,"low":208,"close":1432,"change":1433,"percent_change":583,"volume":1434,"transactions":9,"vwap":1432},"2026-03-09",34.47,34.22,0.04,1185000,{"date":1436,"open":1437,"high":1282,"low":1438,"close":1439,"change":1197,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-06",34.82,33.82,34.18,-2.81,1052600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1211,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1211},"2026-03-05",34.02,35.28,1.01,2.96,593700,{"date":1450,"open":1451,"high":1295,"low":1452,"close":1040,"change":122,"percent_change":151,"volume":1453,"transactions":9,"vwap":1040},"2026-03-04",34.09,33.12,753800,{"date":1455,"open":18,"high":1174,"low":1456,"close":1457,"change":819,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-03",32.51,34.28,1.06,895400,{"date":1461,"open":1462,"high":1463,"low":1456,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-02",33.83,34.49,33.92,-0.87,-2.5,1062600,{"date":1469,"open":1470,"high":1188,"low":1471,"close":1049,"change":254,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1049},"2026-02-27",34.71,33.26,-3.36,1634200,{"date":1475,"open":1049,"high":1476,"low":1477,"close":1219,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1219},"2026-02-26",36.17,32.8,2.23,6.6,3350300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-25",34.59,34.62,33.02,33.77,-0.8,-2.31,2595700,{"date":1491,"open":1492,"high":302,"low":1493,"close":1494,"change":698,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-24",33.94,33.93,34.57,1.5,1146700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1094,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-23",35.09,35.12,33.62,34.060001,-3.89,1407900,{"date":1506,"open":1507,"high":1041,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-20",35.35,34.91,35.44,-0.1,-0.28,1032400,{"date":1514,"open":1515,"high":346,"low":1516,"close":1517,"change":1063,"percent_change":779,"volume":1518,"transactions":9,"vwap":1517},"2026-02-19",35.68,35,35.54,815200,{"date":1520,"open":1521,"high":1034,"low":1521,"close":1522,"change":708,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-18",34.35,35.51,2.07,1254300,{"date":1526,"open":1040,"high":1527,"low":1444,"close":1049,"change":1296,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1049},"2026-02-17",35.23,2.44,820000,{"date":1531,"open":1532,"high":187,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-13",33.7,33.09,33.96,0.48,1.43,994900,{"date":1539,"open":1540,"high":1101,"low":1541,"close":1189,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1189},"2026-02-12",35.89,33.42,-2.32,-6.48,1210800,{"date":1546,"open":1547,"high":1548,"low":1221,"close":1100,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1100},"2026-02-11",36.85,36.93,-1.18,-3.19,728900,{"date":1553,"open":1554,"high":1555,"low":1210,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-10",37.89,37.94,36.98,-0.81,-2.14,1120200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":901,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-09",36.74,37.81,35.99,37.79,2.05,1186800,{"date":1569,"open":1507,"high":1233,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-06",35.29,37.029999,0.82,2.26,738800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":356,"change":1197,"percent_change":1580,"volume":1581,"transactions":9,"vwap":356},"2026-02-05",37.5,37.69,35.65,-2.66,1313900,{"date":1583,"open":1221,"high":1033,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-04",35.040001,37.2,2.28,6.53,1643700,{"date":1590,"open":1522,"high":1591,"low":200,"close":1057,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1057},"2026-02-03",36.62,-0.85,-2.38,4610700,{"date":1596,"open":1597,"high":1598,"low":1050,"close":1599,"change":81,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-02",37.43,37.95,35.77,-4.99,1677100,{"date":1603,"open":1604,"high":1605,"low":1263,"close":1606,"change":727,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-30",38.02,38.21,37.65,-1.62,989500,{"date":1610,"open":1565,"high":1611,"low":1266,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",38.55,38.27,0.86,2.3,1168300,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":337,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-28",37.25,38.17,37.41,0.84,923200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-27",38.040001,38.3,36.8,37.099998,-1.1,-2.88,958300,{"date":1633,"open":1634,"high":1635,"low":1233,"close":1015,"change":1085,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1015},"2026-01-26",37.55,38.35,1.89,526300,{"date":1639,"open":1640,"high":1641,"low":1233,"close":1062,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1062},"2026-01-23",38.81,39.28,-1.52,-3.9,1063100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-22",39.09,39.47,38.34,39.0099983,0.67,1.75,767700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1649,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1649},"2026-01-21",37.59,38.54,37,1.25,3.37,921000,{"date":1663,"open":1628,"high":1664,"low":1665,"close":1666,"change":96,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-20",37.87,36.68,37.09,-2.03,1303600,{"date":1670,"open":1554,"high":1625,"low":1671,"close":1672,"change":1214,"percent_change":895,"volume":1673,"transactions":9,"vwap":1672},"2026-01-16",37.21,37.86,840900,{"date":1675,"open":1676,"high":1677,"low":1227,"close":1264,"change":500,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1264},"2026-01-15",38.63,39.29,-1.45,842300,{"date":1681,"open":1239,"high":1682,"low":323,"close":1683,"change":512,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-14",38.67,38.65,3.09,873400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1062,"change":72,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1062},"2026-01-13",37.58,38.77,37.36,0.19,622400,{"date":1694,"open":1695,"high":1696,"low":366,"close":1697,"change":964,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-12",37.049999,37.88,37.42,-0.03,736100,{"date":1701,"open":1671,"high":1702,"low":1591,"close":1597,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1597},"2026-01-09",37.61,0.56,1.52,1168400,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-08",35.72,37.78,36.87,0.7,1.94,2602600,{"date":1715,"open":1665,"high":1716,"low":1076,"close":1476,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1476},"2026-01-07",36.7,-0.63,-1.71,2060600,{"date":1721,"open":291,"high":1722,"low":291,"close":1627,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1627},"2026-01-06",37.3,1.62,4.6,1921200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-05",35.95,36.83,35.13,35.18,-1.04,-2.87,819200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1115,"change":1213,"percent_change":39,"volume":1740,"transactions":9,"vwap":1115},"2026-01-02",36.040001,36.59,35.42,533100,{"date":1742,"open":1743,"high":1091,"low":1148,"close":1195,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1195},"2025-12-31",36.39,-0.06,-0.17,659600,{"date":1748,"open":1749,"high":1281,"low":1750,"close":354,"change":1751,"percent_change":243,"volume":1752,"transactions":9,"vwap":354},"2025-12-30",36.19,35.92,0.05,683400,{"date":1754,"open":1149,"high":1258,"low":334,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-29",36.31,0.32,0.89,896400,{"date":1760,"open":1761,"high":1043,"low":1762,"close":1564,"change":1134,"percent_change":850,"volume":1763,"transactions":9,"vwap":1564},"2025-12-26",35.4,34.96,371100,{"date":1765,"open":1159,"high":1766,"low":1508,"close":334,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":334},"2025-12-24",35.75,0.54,1.54,313300,{"date":1771,"open":1131,"high":1772,"low":1773,"close":1774,"change":533,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-23",35.14,34.63,35.07,0.78,711000,{"date":1778,"open":1779,"high":1780,"low":1295,"close":1781,"change":243,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-22",34.73,35.48,34.8,0.4,880100,{"date":1785,"open":1786,"high":1182,"low":1787,"close":1788,"change":305,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-19",34.58,34.21,34.66,-0.52,1272800,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":107,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-18",35.6,34.46,34.84,-1.36,1081200,{"date":1799,"open":1774,"high":1800,"low":1801,"close":345,"change":1802,"percent_change":233,"volume":1803,"transactions":9,"vwap":345},"2025-12-17",36.060001,34.87,0.24,813900,{"date":1805,"open":345,"high":1793,"low":1437,"close":1806,"change":1213,"percent_change":1214,"volume":1807,"transactions":9,"vwap":1806},"2025-12-16",35.080002,686800,{"date":1809,"open":1710,"high":1810,"low":302,"close":1811,"change":191,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-15",37.040001,35.16,-4.04,1091900,{"date":1815,"open":1697,"high":1697,"low":1091,"close":1816,"change":1817,"percent_change":1678,"volume":1818,"transactions":9,"vwap":1816},"2025-12-12",36.64,-0.54,655600,{"date":1820,"open":1821,"high":1656,"low":1219,"close":333,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":333},"2025-12-11",36.42,0.97,2.68,980500,{"date":1826,"open":1140,"high":1827,"low":1772,"close":356,"change":609,"percent_change":1828,"volume":1829,"transactions":9,"vwap":356},"2025-12-10",36.56,2.17,692800,{"date":1831,"open":1832,"high":1737,"low":1832,"close":1509,"change":964,"percent_change":1698,"volume":1833,"transactions":9,"vwap":1509},"2025-12-09",35.34,1550500,{"date":1835,"open":1219,"high":1800,"low":1836,"close":1837,"change":1213,"percent_change":1214,"volume":1838,"transactions":9,"vwap":1837},"2025-12-08",34.85,35.45,738900,{"date":1840,"open":1841,"high":1842,"low":1221,"close":1204,"change":1817,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1204},"2025-12-05",36.38,36.58,-1.5,547400,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1228,"change":1422,"percent_change":1487,"volume":1850,"transactions":9,"vwap":1228},"2025-12-04",36.2,36.66,35.79,818800,{"date":1852,"open":1517,"high":1853,"low":1780,"close":354,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":354},"2025-12-03",36.79,0.93,2.62,868300,{"date":1858,"open":1599,"high":1750,"low":1508,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-02",35.43,0.09,0.25,582800,{"date":1864,"open":1100,"high":1865,"low":1730,"close":1832,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1832},"2025-12-01",36.24,-0.75,-2.08,1071100,{"date":1870,"open":1849,"high":344,"low":1221,"close":1025,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1025},"2025-11-28",0.8,2.27,704500,{"date":1875,"open":1762,"high":1221,"low":1131,"close":1570,"change":779,"percent_change":697,"volume":1876,"transactions":9,"vwap":1570},"2025-11-26",723300,{"date":1878,"open":1175,"high":1879,"low":1175,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-25",35.33,35.21,1.48,4.39,1380100,{"date":1885,"open":1541,"high":1886,"low":1887,"close":1132,"change":1888,"percent_change":1621,"volume":1889,"transactions":9,"vwap":1132},"2025-11-24",34.15,32.79,0.28,1428300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-21",30.65,33.56,30.57,33.45,3.08,10.14,1916100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-20",31.13,31.54,29.62,30.37,-0.57,-1.84,3067100,{"date":1909,"open":1361,"high":1910,"low":1911,"close":1322,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1322},"2025-11-19",33.07,30.91,-1.83,-5.58,1318200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":16,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":16},"2025-11-18",30.95,33.060001,30.7,1.49,4.76,1428800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":168,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-17",31.64,32.049999,31.030001,31.28,-2.16,1779900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":230,"change":718,"percent_change":1936,"volume":1937,"transactions":9,"vwap":230},"2025-11-14",32.58,32.72,31.86,-3.5,993800,{"date":1939,"open":1181,"high":200,"low":1940,"close":268,"change":522,"percent_change":1941,"volume":1942,"transactions":9,"vwap":268},"2025-11-13",32.98,-1.46,855700,{"date":1944,"open":1945,"high":1499,"low":1893,"close":1501,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1501},"2025-11-12",33.84,-0.71,-2.07,1176200,{"date":1950,"open":1508,"high":312,"low":1951,"close":1092,"change":190,"percent_change":1941,"volume":1952,"transactions":9,"vwap":1092},"2025-11-11",34.049999,1480100,{"date":1954,"open":1955,"high":1956,"low":1288,"close":1795,"change":754,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1795},"2025-11-10",36.52,37.0099983,-5.35,2441900,{"date":1960,"open":1961,"high":1962,"low":1516,"close":1265,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1265},"2025-11-07",35.0099983,37.76,1.67,4.75,2059400,{"date":1967,"open":1571,"high":1227,"low":1272,"close":1772,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1772},"2025-11-06",-11.08,-23.97,5819500,{"date":1972,"open":1973,"high":674,"low":1974,"close":1975,"change":232,"percent_change":1535,"volume":1976,"transactions":9,"vwap":1975},"2025-11-05",45.7,44.049999,46.22,2943500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":617,"volume":1984,"transactions":9,"vwap":1982},"2025-11-04",47.43,47.54,45.96,46,-1.87,837000,{"date":1986,"open":1987,"high":1988,"low":1980,"close":1989,"change":306,"percent_change":1629,"volume":1990,"transactions":9,"vwap":1989},"2025-11-03",48.099998,48.14,47.87,734700,{"date":1992,"open":1993,"high":833,"low":931,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-31",46.96,48.4,0.94,1.98,581600,{"date":1999,"open":865,"high":2000,"low":865,"close":2001,"change":500,"percent_change":745,"volume":2002,"transactions":9,"vwap":2001},"2025-10-30",48.47,47.46,654600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-29",49.68,50.17,47.66,48.02,-3.23,-6.3,1282300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1717,"percent_change":254,"volume":2018,"transactions":9,"vwap":2017},"2025-10-28",51.51,51.89,50.63,51.25,522600,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":1882,"volume":2025,"transactions":9,"vwap":2023},"2025-10-27",49.94,52.029999,51.88,2.18,764500,{"date":2027,"open":2014,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-24",51.81,49.66,49.7,-1.2,-2.36,762500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":500,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-23",51.46,51.67,50.8,50.9,-1.09,815700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2036,"change":2047,"percent_change":1440,"volume":2048,"transactions":9,"vwap":2036},"2025-10-22",52.89,53.28,51.32,-1.49,511400,{"date":2050,"open":2051,"high":2052,"low":2028,"close":2053,"change":1085,"percent_change":1184,"volume":2054,"transactions":9,"vwap":2053},"2025-10-21",52.049999,53.2,52.95,622700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":460,"percent_change":460,"volume":2061,"transactions":9,"vwap":2060},"2025-10-20",52.86,53.029999,52.09,52.24,498500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2060,"change":780,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2060},"2025-10-17",52.040001,52.9,51.69,0.33,714100,{"date":2070,"open":2023,"high":2071,"low":2014,"close":2072,"change":964,"percent_change":146,"volume":2073,"transactions":9,"vwap":2072},"2025-10-16",52.57,52.07,519500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1384,"volume":2081,"transactions":9,"vwap":2079},"2025-10-15",54.0099983,54.42,51.92,52.080002,-1.65,705300,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-14",51.61,54.17,53.73,1.42,2.71,849300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-13",51.07,52.61,50.72,52.31,1.68,3.32,758200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2016,"change":1929,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2016},"2025-10-10",52.97,53.12,50.43,-4.09,725100,{"date":2107,"open":2108,"high":26,"low":2109,"close":2110,"change":66,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-10-09",54,52.27,52.79,-2.39,552000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":609,"percent_change":1044,"volume":2119,"transactions":9,"vwap":2118},"2025-10-08",54.19,54.25,53.049999,54.080002,731600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1488,"volume":2127,"transactions":9,"vwap":2125},"2025-10-07",54.55,55.19,53.24,53.31,-1.26,618300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":469,"percent_change":718,"volume":2134,"transactions":9,"vwap":2133},"2025-10-06",55.21,55.69,54.52,54.57,700000,{"date":2136,"open":2115,"high":2137,"low":2138,"close":2130,"change":1027,"percent_change":399,"volume":2139,"transactions":9,"vwap":2130},"2025-10-03",55.71,53.8,872100,{"date":2141,"open":2142,"high":2143,"low":2093,"close":2144,"change":1495,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-02",53.099998,54.67,54.59,2.83,763200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-01",51.45,53.15,51.2,53.09,1.39,2.69,943600,{"date":2157,"open":2158,"high":2159,"low":2036,"close":2160,"change":2161,"percent_change":1168,"volume":2162,"transactions":9,"vwap":2160},"2025-09-30",52.39,52.64,51.7,-0.92,571500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":610,"volume":2170,"transactions":9,"vwap":2168},"2025-09-29",52.0099983,53.080002,51.38,52.62,0.9,707400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":637,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-26",50.49,52.17,50.39,51.72,2.88,714900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1290,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-25",50.89,51.17,50.11,50.27,-1.82,643800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2151,"change":2192,"percent_change":1143,"volume":2193,"transactions":9,"vwap":2151},"2025-09-24",52.26,52.7,50.55,-0.74,687100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1613,"percent_change":2096,"volume":1653,"transactions":9,"vwap":2199},"2025-09-23",51.22,52.6,51.049999,51.94,{"date":2201,"open":2202,"high":2036,"low":2191,"close":2203,"change":2204,"percent_change":163,"volume":2205,"transactions":9,"vwap":2203},"2025-09-22",51.33,51.080002,-0.13,812400,{"date":2207,"open":2208,"high":2190,"low":2209,"close":2210,"change":2211,"percent_change":895,"volume":2212,"transactions":9,"vwap":2210},"2025-09-19",52.21,51.099998,51.21,-0.31,1594800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1854,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-18",50.91,51.75,50.81,51.52,1.84,1076700,{"date":2222,"open":2198,"high":2022,"low":2223,"close":2224,"change":2225,"percent_change":1234,"volume":2226,"transactions":9,"vwap":2224},"2025-09-17",50.24,50.59,-0.37,624700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":127,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-16",51.63,51.98,50.45,50.96,-1.13,771400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":646,"percent_change":610,"volume":2241,"transactions":9,"vwap":2240},"2025-09-15",51,52.38,50.29,51.54,988000,{"date":2243,"open":2244,"high":2215,"low":2245,"close":2246,"change":1535,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-12",50.060001,49.92,50.66,0.96,705000,{"date":2250,"open":2251,"high":2203,"low":2029,"close":2252,"change":2204,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-11",49.83,50.18,-0.26,974600,{"date":2256,"open":2182,"high":2257,"low":2030,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-09-10",52.14,50.31,-1.64,-3.16,1348000,{"date":2263,"open":2264,"high":2265,"low":2160,"close":2266,"change":1234,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-09",52.36,52.98,51.95,-1.39,948600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1168,"percent_change":440,"volume":2275,"transactions":9,"vwap":2274},"2025-09-08",53.7,54.44,52.5,52.68,1477900,{"date":2277,"open":2278,"high":178,"low":2279,"close":2280,"change":779,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-05",55,54.13,54.43,0.15,5960800,{"date":2284,"open":2285,"high":2133,"low":2286,"close":2287,"change":1782,"percent_change":1348,"volume":2288,"transactions":9,"vwap":2287},"2025-09-04",54.02,53.65,54.35,1438300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-03",55.09,56,53.87,53.95,1.26,2.39,2163800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":336,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-02",51.83,52.71,51.73,52.69,0.21,579800,{"date":2307,"open":2199,"high":2308,"low":2309,"close":2310,"change":1004,"percent_change":1996,"volume":2311,"transactions":9,"vwap":2310},"2025-08-29",52.59,51.55,52.58,535500,{"date":2313,"open":2060,"high":2060,"low":2314,"close":2315,"change":1817,"percent_change":1732,"volume":2316,"transactions":9,"vwap":2315},"2025-08-28",51.4,51.56,717000,{"date":2318,"open":2319,"high":2101,"low":2320,"close":2321,"change":2204,"percent_change":163,"volume":2322,"transactions":9,"vwap":2321},"2025-08-27",52.16,51.82,52.099998,496500,{"date":2324,"open":2325,"high":2326,"low":2174,"close":2327,"change":522,"percent_change":1290,"volume":2328,"transactions":9,"vwap":2327},"2025-08-26",52.96,53.02,52.23,551100,{"date":2330,"open":2124,"high":2331,"low":2332,"close":2333,"change":1234,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-25",53.41,52.37,52.72,-1.37,376600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1828,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-22",51.76,53.81,51.65,53.45,4.23,925000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1296,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-21",50.029999,51.31,49.57,51.28,1.65,615300,{"date":2353,"open":2354,"high":2240,"low":2184,"close":2231,"change":1487,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2231},"2025-08-20",51.29,-1.56,567800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2017,"change":1268,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2017},"2025-08-19",51.0099983,51.47,50.76,0.85,597400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1290,"percent_change":616,"volume":2370,"transactions":9,"vwap":2369},"2025-08-18",51.64,51.93,50.049999,50.82,862600,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2216,"change":137,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2216},"2025-08-15",53.6,53.78,51.59,-2.84,1198400,{"date":2379,"open":2380,"high":2381,"low":2037,"close":2382,"change":888,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-14",51.91,53.42,53.26,0.95,1469300,{"date":2386,"open":2223,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-13",52.84,50.16,52.76,2.52,5.02,938300,{"date":2394,"open":2395,"high":2217,"low":2396,"close":2223,"change":2397,"percent_change":1660,"volume":2398,"transactions":9,"vwap":2223},"2025-08-12",49.33,49.099998,1.64,1145900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1213,"volume":2406,"transactions":9,"vwap":2404},"2025-08-11",48.84,49.4,47.93,48.6,-0.04,745900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":490,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-08",49.69,50.5,48.46,48.64,-2.11,1117700,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2409,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2409},"2025-08-07",45.13,49.8,3.53,7.65,2447900,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1356,"volume":2428,"transactions":9,"vwap":2426},"2025-08-06",46.51,43.99,46.16,-1.31,1552800,{"date":2430,"open":2431,"high":2432,"low":931,"close":2433,"change":243,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-05",47.31,47.61,47.47,0.3,861100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1711,"percent_change":1495,"volume":2442,"transactions":9,"vwap":2441},"2025-08-04",46.81,47.44,46.73,47.33,899100,{"date":2444,"open":886,"high":808,"low":2445,"close":2446,"change":347,"percent_change":191,"volume":2447,"transactions":9,"vwap":2446},"2025-08-01",45.64,46.63,698600,{"date":2449,"open":2450,"high":2451,"low":2440,"close":2441,"change":1678,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2441},"2025-07-31",48.5,48.69,-2.97,821100,{"date":2455,"open":2456,"high":633,"low":2457,"close":2458,"change":727,"percent_change":2126,"volume":2459,"transactions":9,"vwap":2458},"2025-07-30",49.91,48.3,48.78,600300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2402,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2402},"2025-07-29",50.64,50.77,48.93,-1.28,-2.53,472000,{"date":2469,"open":2470,"high":2471,"low":2183,"close":2472,"change":1717,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-28",50.62,51.41,50.68,-1.23,557700,{"date":2476,"open":2477,"high":2478,"low":2191,"close":2347,"change":122,"percent_change":1214,"volume":2479,"transactions":9,"vwap":2347},"2025-07-25",51.5,51.57,512700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2334,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-24",52,52.77,51.37,51.43,-2.59,577900,{"date":2489,"open":2349,"high":2279,"low":2196,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-23",52.8,1.81,3.55,1211200,{"date":2495,"open":2402,"high":2354,"low":2464,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-07-22",50.99,2.35,4.83,946300,{"date":2501,"open":1994,"high":2502,"low":2503,"close":2412,"change":1651,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2412},"2025-07-21",49.080002,48.24,1.4,394000,{"date":2507,"open":832,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":867,"volume":2512,"transactions":9,"vwap":2510},"2025-07-18",48.080002,47.2,47.97,0.73,840200,{"date":2514,"open":2515,"high":2516,"low":900,"close":2517,"change":2253,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-17",47.45,47.76,47.24,-0.55,695200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":767,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":767},"2025-07-16",46.33,47.62,45.74,1.41,3.06,641300,{"date":2529,"open":762,"high":762,"low":2530,"close":2531,"change":254,"percent_change":719,"volume":2532,"transactions":9,"vwap":2531},"2025-07-15",45.77,46.09,660100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":409,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-14",47.38,47.53,46.049999,47.3,-0.34,804600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2001,"change":348,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2001},"2025-07-11",48.73,48.81,47.14,-3.87,585200,{"date":2549,"open":823,"high":2550,"low":2551,"close":2552,"change":73,"percent_change":2247,"volume":2553,"transactions":9,"vwap":2552},"2025-07-10",50.35,49.029999,49.37,662100,{"date":2555,"open":2556,"high":2557,"low":872,"close":841,"change":2558,"percent_change":410,"volume":2559,"transactions":9,"vwap":841},"2025-07-09",49.07,49.27,-0.19,524400,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":583,"percent_change":1861,"volume":2566,"transactions":9,"vwap":2565},"2025-07-08",49.22,49.63,48.35,49.09,599600,{"date":2568,"open":2404,"high":2569,"low":2570,"close":2571,"change":2405,"percent_change":1213,"volume":2572,"transactions":9,"vwap":2571},"2025-07-07",49.2,48.22,48.97,934200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":410,"percent_change":82,"volume":2579,"transactions":9,"vwap":2578},"2025-07-03",49.47,49.95,48.72,49.0099983,324000,{"date":2581,"open":2412,"high":2582,"low":752,"close":2402,"change":1995,"percent_change":1712,"volume":2583,"transactions":9,"vwap":2402},"2025-07-02",49.54,755900,{"date":2585,"open":912,"high":2586,"low":2587,"close":2411,"change":735,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2411},"2025-07-01",49.97,46.69,2.78,1221500,{"date":2591,"open":2592,"high":817,"low":2593,"close":865,"change":305,"percent_change":2594,"volume":2595,"transactions":9,"vwap":865},"2025-06-30",47.6,46.49,-0.38,792500,{"date":2597,"open":2598,"high":2599,"low":1982,"close":2441,"change":2362,"percent_change":1036,"volume":2600,"transactions":9,"vwap":2441},"2025-06-27",46.62,47.42,1163200,{"date":2602,"open":2603,"high":900,"low":2604,"close":2605,"change":955,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-26",45.25,45.19,46.48,2.81,605300,{"date":2609,"open":800,"high":608,"low":2610,"close":2611,"change":1511,"percent_change":727,"volume":2612,"transactions":9,"vwap":2611},"2025-06-25",44.61,45.21,615000,{"date":2614,"open":864,"high":497,"low":559,"close":597,"change":232,"percent_change":2615,"volume":2616,"transactions":9,"vwap":597},"2025-06-24",0.49,691400,{"date":2618,"open":551,"high":2619,"low":2620,"close":686,"change":795,"percent_change":2621,"volume":2622,"transactions":9,"vwap":686},"2025-06-23",45.31,42.9,2.77,1320300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":1974,"change":1881,"percent_change":2628,"volume":2629,"transactions":9,"vwap":1974},"2025-06-20",43.0099983,44.29,42.96,3.48,1358600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2350,"volume":2637,"transactions":9,"vwap":2635},"2025-06-18",42.029999,42.86,41.95,42.57,0.69,386800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2304,"percent_change":888,"volume":2644,"transactions":9,"vwap":2643},"2025-06-17",41.47,42.44,41.39,41.88,515500,{"date":2646,"open":417,"high":2647,"low":147,"close":2648,"change":2649,"percent_change":1920,"volume":2650,"transactions":9,"vwap":2648},"2025-06-16",41.98,41.67,0.61,466500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1094,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-13",41.17,42.080002,40.64,41.060001,-3.25,613100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2641,"change":964,"percent_change":146,"volume":2664,"transactions":9,"vwap":2641},"2025-06-12",41.91,42.63,41.58,622500,{"date":2666,"open":2667,"high":467,"low":2668,"close":2669,"change":1422,"percent_change":763,"volume":2670,"transactions":9,"vwap":2669},"2025-06-11",43.33,42.27,42.45,754900,{"date":2672,"open":2673,"high":655,"low":2674,"close":2675,"change":2676,"percent_change":46,"volume":2677,"transactions":9,"vwap":2675},"2025-06-10",43.18,42.46,42.74,-0.09,640000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":146,"percent_change":2684,"volume":2474,"transactions":9,"vwap":2683},"2025-06-09",42.87,43.47,42.75,42.83,-0.05,{"date":2686,"open":939,"high":939,"low":2687,"close":2688,"change":1214,"percent_change":306,"volume":2689,"transactions":9,"vwap":2688},"2025-06-06",42.68,42.85,491700,{"date":2691,"open":2692,"high":607,"low":2693,"close":2694,"change":1422,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-05",43.23,42.73,43.080002,-0.67,547300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":779,"percent_change":803,"volume":2703,"transactions":9,"vwap":2702},"2025-06-04",43.28,43.75,42.76,43.37,592400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1802,"percent_change":1703,"volume":2710,"transactions":9,"vwap":2709},"2025-06-03",42.98,43.68,42.43,43.29,629500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-02",44.43,44.52,43.049999,-1.74,-3.88,879500,{"date":2720,"open":2537,"high":640,"low":930,"close":2721,"change":137,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-30",44.79,-3.26,761100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":923,"change":2267,"percent_change":2729,"volume":2730,"transactions":9,"vwap":923},"2025-05-29",47.09,47.18,45.62,-2.91,719700,{"date":2732,"open":849,"high":2733,"low":2734,"close":2735,"change":1691,"percent_change":1782,"volume":2736,"transactions":9,"vwap":2735},"2025-05-28",48.11,47.32,47.69,762000,{"date":2738,"open":816,"high":2739,"low":654,"close":767,"change":610,"percent_change":2740,"volume":2741,"transactions":9,"vwap":767},"2025-05-27",47.72,3.8,1044300,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":274,"percent_change":2211,"volume":2748,"transactions":9,"vwap":2747},"2025-05-23",44.76,45.91,44.71,45.76,550200,{"date":2750,"open":2751,"high":2752,"low":569,"close":2753,"change":264,"percent_change":211,"volume":2754,"transactions":9,"vwap":2753},"2025-05-22",44.98,45.93,45.9,717900,{"date":2756,"open":2757,"high":2758,"low":532,"close":742,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":742},"2025-05-21",47.58,47.84,-3.12,-6.44,644600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":834,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":834},"2025-05-20",49.040001,49.25,48.17,-0.95,-1.92,707900,{"date":2771,"open":2772,"high":2773,"low":1994,"close":2774,"change":1267,"percent_change":2067,"volume":2775,"transactions":9,"vwap":2774},"2025-05-19",48.61,49.51,49.39,871500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1348,"percent_change":1126,"volume":1318,"transactions":9,"vwap":2781},"2025-05-16",48.58,49.35,48.18,49.23,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":274,"percent_change":1422,"volume":1551,"transactions":9,"vwap":2787},"2025-05-15",48.27,49.14,48,48.49,{"date":2789,"open":2790,"high":2791,"low":833,"close":2792,"change":420,"percent_change":501,"volume":2793,"transactions":9,"vwap":2792},"2025-05-14",49.36,49.89,48.63,671400,{"date":2795,"open":2239,"high":2796,"low":2565,"close":2797,"change":627,"percent_change":39,"volume":2798,"transactions":9,"vwap":2797},"2025-05-13",50.48,49.24,978000,{"date":2800,"open":2801,"high":2333,"low":752,"close":2779,"change":1828,"percent_change":1724,"volume":2802,"transactions":9,"vwap":2779},"2025-05-12",49.5,1374500,{"date":2804,"open":570,"high":792,"low":570,"close":2727,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2727},"2025-05-09",1.33,2.9,1393000,{"date":2809,"open":2810,"high":640,"low":707,"close":2811,"change":1177,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-08",45.5,45.85,0.64,747500,{"date":2815,"open":2816,"high":2817,"low":2816,"close":675,"change":2295,"percent_change":2818,"volume":2819,"transactions":9,"vwap":675},"2025-05-07",44.75,46.12,2.84,774400,{"date":2821,"open":2822,"high":2752,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-06",45.23,44.12,44.3,-1.68,-3.65,756000,{"date":2829,"open":643,"high":2830,"low":2831,"close":2832,"change":72,"percent_change":2281,"volume":2833,"transactions":9,"vwap":2832},"2025-05-05",46.41,44.94,45.98,498000,{"date":2835,"open":550,"high":2836,"low":550,"close":2745,"change":1251,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2745},"2025-05-02",46.55,2.45,792300,{"date":2840,"open":475,"high":1973,"low":467,"close":521,"change":512,"percent_change":2841,"volume":2842,"transactions":9,"vwap":521},"2025-05-01",2.66,1318400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":46,"percent_change":107,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",42.88,43.78,41.22,43.65,787000,{"date":2851,"open":2852,"high":2853,"low":2701,"close":2854,"change":1176,"percent_change":697,"volume":2855,"transactions":9,"vwap":2854},"2025-04-29",43.51,43.96,43.86,588100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2253,"percent_change":479,"volume":2862,"transactions":9,"vwap":2861},"2025-04-28",44.36,44.37,43.14,43.76,516000,{"date":182,"open":2625,"high":2864,"low":2625,"close":599,"change":1446,"percent_change":2497,"volume":2865,"transactions":9,"vwap":599},44.07,443900]