[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSN":3,"homepage-market-summary":31,"stock-historical-PSN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PSN","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},"Parsons Corporation","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Parsons Corp is a provider of technology-driven solutions in the defense, intelligence, and critical infrastructure markets. The business activities of the group are carried out through Federal Solutions and Critical Infrastructure segments. The Federal Solutions segment is a high-end service and technology provider to the U.S. government, delivering timely, cost-effective solutions for mission-critical projects, whereas the Critical Infrastructure segment provides integrated design and engineering services for complex physical and digital infrastructure around the globe. The company derives maximum revenue from Federal Solutions segment. Geographically, the company derives revenue from North America; Middle East; and Rest of the World, of which North America derives maximum revenue.","14,200","Centreville, VA",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},42.02,41.57,42.2,40.52,42.1,-0.08,-0.19,988857.972561,16811,41.6081,89.5,36.26,1316427.70292649,10.8,1865,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1292868,471896953.434549,-37.85,"2025-04-25",[183,184,193,204,214,225,235,245,256,267,277,288,298,309,320,329,340,351,362,372,382,393,404,413,424,435,446,457,467,477,486,496,506,517,528,539,550,561,572,581,589,600,611,620,631,640,648,658,669,680,690,701,712,722,732,743,752,762,771,779,787,795,803,811,819,827,836,843,852,860,869,878,886,894,901,910,919,928,934,942,950,958,966,975,984,991,1000,1008,1015,1024,1032,1038,1046,1054,1063,1071,1079,1087,1095,1104,1109,1117,1124,1133,1141,1148,1156,1165,1171,1178,1185,1194,1201,1210,1218,1226,1235,1243,1251,1258,1264,1270,1278,1285,1293,1300,1308,1316,1322,1328,1332,1340,1348,1354,1361,1367,1375,1383,1392,1399,1405,1413,1419,1428,1435,1444,1450,1459,1468,1475,1483,1491,1500,1509,1517,1526,1535,1544,1551,1558,1565,1574,1583,1589,1598,1607,1616,1623,1632,1640,1648,1656,1664,1672,1680,1688,1695,1703,1709,1715,1723,1730,1738,1746,1753,1760,1769,1778,1786,1794,1802,1811,1818,1826,1833,1841,1848,1855,1861,1870,1877,1884,1891,1899,1907,1915,1920,1927,1935,1943,1951,1958,1964,1973,1981,1988,1995,2002,2010,2018,2026,2032,2041,2050,2058,2066,2074,2082,2089,2097,2104,2112,2119,2128,2135,2142,2149,2156,2161,2167,2173,2181,2189,2198,2205,2211,2219,2226,2233,2242,2247,2254,2262,2271,2278,2285,2293,2301,2306,2313,2320,2328,2335,2341,2348,2354,2361,2368,2375,2383,2391,2399,2406,2414,2422,2430,2439,2447,2453,2460,2467,2473,2480,2486,2494,2502,2509,2516,2523,2530,2537,2543,2551,2558,2566,2574,2582,2587,2594,2600,2606,2613,2620,2626,2633,2641,2646,2653,2660,2667,2672,2678,2685,2691,2698,2705,2712,2717,2724,2731,2738,2746,2753,2761,2768,2775,2782,2788,2794,2800,2806,2814,2822,2828,2834,2842,2849,2855,2862,2870,2877,2884,2891,2899,2904,2911,2918,2924,2929,2935,2940,2946,2952,2959,2966,2972,2980,2985,2992,3000,3006,3014,3022,3029,3034],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":146,"volume":190,"transactions":191,"vwap":192},"2026-10-06",42.4,42.63,41.71,-0.01,1119400.613699,20496,42.1817,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",40.94,43.195,40.75,42.11,1.32,3.24,1976553.239078,22766,42.3217,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":39,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",41.14,41.66,40.07,40.79,-0.54,2157826.586073,23277,41.0051,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",41.5,42.07,40.465,41.01,0.04,0.1,1299848.525393,21564,41.1736,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":127,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",41.69,41.9375,40.765,40.97,-1.4,1398528.860622,20566,41.2757,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":122,"volume":242,"transactions":243,"vwap":244},"2026-09-29",41.38,42.18,41.08,41.55,-0.05,983794.950651,15332,41.5074,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",42.5,42.64,41.02,41.6,-1.47,-3.41,1247486.798332,21975,41.6296,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",42.34,43.48,42.05,43.07,0.63,1.48,1068492.264323,17785,43.0247,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",44.4,42.37,42.44,-1.38,-3.15,783384.612315,14356,42.7273,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",43.85,44.72,43.7059,43.82,-0.27,-0.61,890770.496723,17097,44.059,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",46,43.77,44.09,-1.24,-2.74,989724.109062,18549,44.2146,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",45.01,45.54,44.51,45.33,0.51,1.14,853703.734609,16886,45.2757,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",46.23,46.73,44.8,44.82,-1.35,-2.92,3078001.717598,17842,45.0208,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":117,"percent_change":168,"volume":326,"transactions":327,"vwap":328},"2026-09-17",47.24,47.4,46.08,46.17,785706.984288,17142,46.5389,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",46.48,47.085,45.9,46.49,-0.16,-0.34,1007401.026561,18904,46.52,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",46.36,47.1,45.7449,46.65,-0.29,-0.62,753413.774724,16403,46.6421,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",46.44,47.55,46.3901,46.94,1.19,2.6,1015887.467855,21531,47.0368,{"date":363,"open":364,"high":331,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",45.99,44.81,45.75,-0.13,-0.28,1470558.696694,21076,45.401,{"date":373,"open":333,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",46.57,45.53,45.88,-0.41,-0.89,1584284.674283,26639,46.0407,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",47.42,47.58,46.02,46.29,-1.3,-2.73,861201.373145,17158,46.647,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",47.3,48.38,47.0101,47.59,0.01,0.02,1233002.968955,24812,47.6834,{"date":405,"open":290,"high":406,"low":407,"close":385,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",47.73,45.61,1.23,2.65,1290200.337639,20451,47.1173,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",46.16,46.985,45.15,46.35,0.98,2.16,1257208.79079,20579,46.1299,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",46.01,46.475,45.325,45.37,-1,-2.16,1234298.475386,20633,45.5584,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",48.2,48.75,46.09,46.37,-2.27,-4.67,1201722.688818,24310,46.6513,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",48.45,49.165,48.11,48.64,-0.36,-0.73,1244180.039485,19194,48.6362,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":368,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",49.5,49.75,48.32,49,-0.57,965025.298511,17645,49.0286,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":199,"volume":474,"transactions":475,"vwap":476},"2026-08-27",48.76,49.81,48.59,49.28,0.64,553893.433582,13356,49.2729,{"date":478,"open":479,"high":480,"low":479,"close":451,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",48.4,49.55,0.6,1.25,833237.951045,15691,48.7924,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":96,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",48.8,48.935,47.77,48.04,-1.58,601684.33937,14335,48.0887,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":158,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",49.12,49.8935,48.24,48.81,-0.49,1252008.189822,17584,48.8158,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",48.05,49.11,47.375,49.05,2.99,6.49,1393846.84302,22744,48.5588,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",46.72,47.175,45.185,46.06,-1.06,-2.25,891326.974989,18243,45.8534,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",46.93,47.62,46.54,47.12,0.67,1.44,941126.723804,18588,47.1337,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",45.94,46.7,45.71,46.45,0.69,1.51,745758.946061,16555,46.451,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",47.45,47.8441,45.645,45.76,-2.14,-4.47,1104980.846207,18325,46.1218,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",47.83,48.07,46.88,47.9,0.31,0.65,660256.115075,13190,47.7166,{"date":573,"open":574,"high":575,"low":576,"close":398,"change":168,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",48.28,48.95,46.585,-1.43,1035923.250895,16680,47.5806,{"date":582,"open":552,"high":583,"low":530,"close":574,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",48.31,0.03,0.06,948555.152641,17280,47.9155,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",47.44,48.49,47.05,48.25,2.12,4.6,1114204.120932,18015,48.0123,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",47.26,47.37,45.92,46.13,-1.42,-2.99,1190432.346178,19983,46.1981,{"date":612,"open":613,"high":614,"low":615,"close":354,"change":452,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",48.6,48.79,46.8,-0.75,1132408.009429,17860,47.5155,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",47.79,49.3199,47.27,47.91,0.13,0.27,1691951.123667,27384,48.35,{"date":632,"open":498,"high":498,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",46.33,47.78,-0.81,-1.67,1997928.726429,30078,47.4889,{"date":641,"open":642,"high":462,"low":643,"close":471,"change":419,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",48,47.425,2.06,2021425.151163,28571,48.4636,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",45,47.9075,47.61,3.4,7.69,2444666.390658,34096,47.1657,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",42.83,45.47,42.3463,44.21,1.04,2.41,2775101.009653,36970,44.3199,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",40.68,43.46,40.26,43.17,2.85,7.07,4491417.22467,63489,42.6691,{"date":681,"open":682,"high":683,"low":27,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",46.99,47.9899,40.32,-21.71,-35,12068285.657914,127367,39.2433,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",60.26,62.299,60,62.03,2.56,4.3,1245366.106628,22019,61.8393,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",59.99,60.24,58.8,59.47,0.74,1.26,835566.320524,17209,59.5191,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":627,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",59.12,61.59,58.63,58.73,0.46,1104043.453555,22981,59.559,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",57.45,60.06,58.46,0.88,1.53,1418960.977861,23638,58.613,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",55.82,57.86,55.46,57.58,2.4,4.35,778748.529062,15158,57.158,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":102,"percent_change":210,"volume":749,"transactions":750,"vwap":751},"2026-07-21",54.64,55.91,54.6,55.18,535849.804202,11963,55.3202,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":463,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",55.95,56.695,55.01,55.48,-1.02,645232.63734,13073,55.7769,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-17",57.63,58.345,55.51,56.049999,-1.83,-3.16,1250900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":708,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-16",55.98,58,55.493,57.88,2.23,654700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",54.48,57.185,56.62,2.59,4.79,941700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":137,"volume":794,"transactions":9,"vwap":792},"2026-07-14",54.39,54.92,53.81,54.029999,-0.83,772600,{"date":796,"open":797,"high":798,"low":781,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",55.060001,56.935,54.86,-0.76,-1.37,681200,{"date":804,"open":805,"high":806,"low":745,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",56.41,56.85,55.62,-0.26,-0.47,1025100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":616,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-09",55.29,56.14,54.82,55.88,-1.32,711600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":627,"volume":826,"transactions":9,"vwap":824},"2026-07-08",55.83,56.92,55.7,56.63,0.15,1064000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",58.09,58.759,56.46,56.48,-0.97,-1.69,976400,{"date":837,"open":838,"high":839,"low":840,"close":724,"change":841,"percent_change":644,"volume":842,"transactions":9,"vwap":724},"2026-07-06",55.75,57.75,55.283,1.16,1307300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",54.3,56.32,53.955,56.29,3.13,5.89,1150600,{"date":853,"open":854,"high":789,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",53.23,52.96,53.16,0.77,1.47,985600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",51.07,52.62,50.75,52.39,1.07,2.08,899300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",50.24,51.97,50.19,51.32,0.38,0.75,1081100,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",46.92,51,50.94,3.89,8.27,2730000,{"date":887,"open":888,"high":889,"low":565,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",49.33,49.4,47.049999,-1.79,-3.67,1553800,{"date":895,"open":896,"high":897,"low":437,"close":898,"change":899,"percent_change":635,"volume":900,"transactions":9,"vwap":898},"2026-06-24",49.049999,49.92,48.84,-0.4,1164300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",49.37,50.26,48.99,49.24,0.59,1.21,1269700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",51.45,52.23,48.13,48.65,-3.56,-6.82,1665000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",54.46,54.99,51.72,52.21,-2.61,-4.76,1612900,{"date":929,"open":813,"high":930,"low":931,"close":815,"change":932,"percent_change":137,"volume":933,"transactions":9,"vwap":815},"2026-06-17",57.44,54.723,-0.84,790800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":567,"volume":941,"transactions":9,"vwap":939},"2026-06-16",55.59,56.59,54.87,55.66,0.17,640100,{"date":943,"open":944,"high":774,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",57.28,55.425,55.49,-1.21,-2.13,816300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":127,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-12",57.32,58.33,56.28,56.7,-1.01,807400,{"date":959,"open":960,"high":961,"low":962,"close":944,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":944},"2026-06-11",56.19,58.02,55.78,0.81,1.43,781000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",58.0099983,58.67,56.42,56.47,-2.04,-3.49,804900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-09",58.35,59.040001,56.684,58.51,0.68,1.18,803500,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":378,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-08",58.5,59.78,57.83,-1.52,674300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",61.060001,61.92,58.49,58.72,-1.92,-3.17,783900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":545,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",60.99,62.105,60.33,60.64,1.15,1263900,{"date":1009,"open":694,"high":1010,"low":1011,"close":1012,"change":378,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-03",60.3,58.829,59.95,-1.46,1113800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",59.73,60.962,59.029999,60.84,0.18,0.3,1355700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",59.17,61.9,60.66,1.56,2.64,1731100,{"date":1033,"open":1034,"high":1017,"low":1035,"close":1036,"change":627,"percent_change":718,"volume":1037,"transactions":9,"vwap":1036},"2026-05-29",58.52,57.569,59.099998,2093700,{"date":1039,"open":1040,"high":1041,"low":960,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",56.52,60.715,58.83,1.99,3.5,2205000,{"date":1047,"open":1048,"high":1049,"low":766,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",56.18,57.41,56.84,0.5,0.89,1549500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",53.029999,56.87,52.688,56.34,2.63,4.9,1560800,{"date":1064,"open":913,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",53.82,51.6,53.71,1.9,3.67,966300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":567,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",50.82,52.060001,49.9,51.81,0.16,556200,{"date":1080,"open":871,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",51.955,49.645,51.65,0.7,1.37,742800,{"date":1088,"open":1066,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",52.425,50.705,50.95,-0.53,-1.03,1309200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-18",50,51.57,49.36,51.48,1.1,2.18,1714100,{"date":1105,"open":1106,"high":1106,"low":1097,"close":1107,"change":96,"percent_change":137,"volume":1108,"transactions":9,"vwap":1107},"2026-05-15",51.54,50.38,987600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":963,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",51.099998,51.47,50.44,51.15,1.61,1321800,{"date":1118,"open":1119,"high":1119,"low":469,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-13",52.76,50.34,-2.36,-4.48,1439300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-12",50.2,52.95,50.060001,52.7,3.96,8.12,1536900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":378,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",49.14,49.78,48.23,48.74,-0.44,1117300,{"date":1142,"open":1143,"high":1144,"low":488,"close":1145,"change":972,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-08",51.25,51.76,49.18,-3.98,1134300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":378,"volume":1155,"transactions":9,"vwap":1153},"2026-05-07",52,52.595,51.029999,51.22,-0.46,1532800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-06",50.3,51.86,49.53,51.68,1.88,3.78,1380700,{"date":1166,"open":1167,"high":1073,"low":1168,"close":1169,"change":39,"percent_change":1139,"volume":1170,"transactions":9,"vwap":1169},"2026-05-05",50.55,49.277,49.8,992100,{"date":1172,"open":1173,"high":1174,"low":470,"close":1175,"change":1176,"percent_change":636,"volume":1177,"transactions":9,"vwap":1175},"2026-05-04",50.77,52.25,50.02,-0.85,1295700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":718,"percent_change":89,"volume":1184,"transactions":9,"vwap":1183},"2026-05-01",51.17,51.53,49.71,50.87,1676100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",50.46,50.99,49.84,50.41,0.11,0.22,2004400,{"date":1195,"open":1196,"high":1197,"low":889,"close":1158,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1158},"2026-04-29",52.8,54.43,-1.54,-2.97,2618900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-28",51.69,52.31,50.65,51.84,0.34,0.66,2142100,{"date":1211,"open":1212,"high":1213,"low":912,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",53.44,54.33,51.5,-1.95,-3.65,1182600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":849,"volume":1225,"transactions":9,"vwap":1223},"2026-04-24",51.71,53.51,51.4,53.45,1.62,1250100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",53.55,54.21,50.911,51.83,-1.84,-3.43,1494000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":66,"volume":1242,"transactions":9,"vwap":1240},"2026-04-22",54.96,55.11,53.14,53.67,-0.7,1006000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":430,"volume":1250,"transactions":9,"vwap":1248},"2026-04-21",55.0099983,55.79,54.080002,54.37,-0.55,867000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":790,"change":793,"percent_change":1256,"volume":1257,"transactions":9,"vwap":790},"2026-04-20",55.85,56.24,54.49,-1.49,1069700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":838,"change":283,"percent_change":107,"volume":1263,"transactions":9,"vwap":838},"2026-04-17",56.3,57.35,54.9,1419400,{"date":1265,"open":1266,"high":737,"low":1267,"close":1268,"change":1249,"percent_change":833,"volume":1269,"transactions":9,"vwap":1268},"2026-04-16",56.88,55.57,56.02,933600,{"date":1271,"open":1272,"high":1273,"low":734,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",55.92,57.09,56.57,0.57,1.02,827300,{"date":1279,"open":1280,"high":1281,"low":1272,"close":1282,"change":367,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",56.37,57.42,56,-0.23,645600,{"date":1286,"open":1287,"high":1288,"low":747,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",54.8,57.11,56.13,0.12,0.21,909500,{"date":1294,"open":1295,"high":764,"low":823,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",56.56,56.0099983,-1.12,-1.96,920200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-09",57.65,56.23,57.13,-0.87,-1.5,891300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":774,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":774},"2026-04-08",58.060001,59,57.76,1.75,3.11,917400,{"date":1317,"open":1318,"high":971,"low":1319,"close":1320,"change":367,"percent_change":1283,"volume":1321,"transactions":9,"vwap":1320},"2026-04-07",56.029999,55.47,56.25,723600,{"date":1323,"open":1324,"high":1325,"low":773,"close":1326,"change":585,"percent_change":1191,"volume":1327,"transactions":9,"vwap":1326},"2026-04-06",56.31,56.905,56.38,981200,{"date":1329,"open":789,"high":1330,"low":789,"close":846,"change":408,"percent_change":777,"volume":1331,"transactions":9,"vwap":846},"2026-04-02",57.38,1019000,{"date":1333,"open":1334,"high":1318,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",54.63,54.15,55.09,0.92,1.7,1070700,{"date":1341,"open":1129,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",54.489,52.064999,54.17,1.96,3.75,1590800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":924,"change":102,"percent_change":463,"volume":1353,"transactions":9,"vwap":924},"2026-03-30",53,53.29,51.92,1013700,{"date":1355,"open":1350,"high":1356,"low":865,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-27",53.72,52.51,-1.11,-2.07,992900,{"date":1362,"open":1228,"high":1363,"low":1364,"close":1365,"change":39,"percent_change":377,"volume":1366,"transactions":9,"vwap":1365},"2026-03-26",54.547,52.645,53.62,1132400,{"date":1368,"open":1369,"high":1247,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-25",50.84,50.16,53.84,3.41,6.76,1421900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":430,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",50.23,51.265,49.89,50.43,-1.94,1927700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",50.52,53.295,50.5,51.43,1.39,2.78,2020500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":122,"percent_change":158,"volume":1398,"transactions":9,"vwap":1397},"2026-03-20",49.97,50.895,49.38,50.040001,2144000,{"date":1400,"open":1387,"high":1401,"low":1182,"close":1370,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1370},"2026-03-19",51.24,-0.95,-1.86,1890200,{"date":1406,"open":1407,"high":1408,"low":862,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-18",53.37,53.775,51.11,-3.07,-5.67,1461600,{"date":1414,"open":1350,"high":845,"low":1127,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",54.18,1.58,3,1562800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-16",54.935,55.5,52.37,52.6,-2.35,-4.28,1569200,{"date":1429,"open":1430,"high":1431,"low":745,"close":1432,"change":1403,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-13",56.98,57.405,54.95,-3.27,1463000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",58.87,60.5,56.79,56.81,-1.91,-3.25,1333300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":996,"change":284,"percent_change":1093,"volume":1449,"transactions":9,"vwap":996},"2026-03-11",59.15,59.81,58.4,1858600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",63.21,63.22,59.24,59.33,-3.22,-5.15,1627200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",64.86,65.11,61.8,62.55,-2.64,-4.05,1884300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":808,"percent_change":899,"volume":1474,"transactions":9,"vwap":1473},"2026-03-06",64.67,65.61,63.97,65.19,382700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":127,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",65.59,66.45,64.59,65.45,-0.88,896300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1402,"volume":1490,"transactions":9,"vwap":1488},"2026-03-04",66.62,66.94,65.35,66.029999,-0.63,545000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-03",66.71,67.425,65.51,66.66,-1.2,-1.77,861100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-02",66.22,67.925,65.52,67.86,1.86,2.82,1193000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":809,"volume":1516,"transactions":9,"vwap":1514},"2026-02-27",65.68,66.25,64.765,66,-0.31,1042200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-26",65.54,66.51,64.57,66.31,1.13,1.73,1101200,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-25",65.39,65.649,63.81,65.18,0.49,0.76,1834300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-24",64.48,65.41,64.355,64.69,0.4,0.62,1293000,{"date":1545,"open":1546,"high":1528,"low":1547,"close":1548,"change":293,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-23",64.79,63.9,64.29,-1.89,1081300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":899,"percent_change":284,"volume":1557,"transactions":9,"vwap":1556},"2026-02-20",65.8,67,65.165,65.53,1147700,{"date":1559,"open":1560,"high":1488,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-19",63.45,65.93,2.21,3.47,1395900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-18",61.96,64.235,61.66,63.72,2.31,3.76,1441500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-17",64.019997,64.059998,61.33,61.41,-1.97,-3.11,1265400,{"date":1584,"open":128,"high":1585,"low":1586,"close":128,"change":1587,"percent_change":1523,"volume":1588,"transactions":9,"vwap":128},"2026-02-13",64.72,62.485,0.71,1493800,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-12",60.27,63.105,59.88,62.67,2.42,4.02,2638200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",60.775,65,59.13,60.25,-9.96,-14.19,4725500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-10",69.87,70.605,69.18,70.21,0.73,1.05,1318500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":220,"percent_change":585,"volume":1622,"transactions":9,"vwap":1621},"2026-02-09",69.57,70.27,69.215,69.48,654600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-06",68.15,69.99,67.77,69.44,1.92,2.84,818500,{"date":1633,"open":1634,"high":1618,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-05",68.93,67.11,67.52,-0.99,-1.45,776800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":940,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-04",68.35,68.91,67.56,68.51,0.25,674100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-03",69.059998,69.475,67.2,68.34,0,1053400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1653,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1653},"2026-02-02",69.49,69.98,67.98,-1.72,-2.46,1045600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":932,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-30",70.42,71.75,69.24,70.059998,-1.18,824800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":635,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-29",71.86,72.73,69.995,70.9,-1.13,1078900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1022,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-28",71.12,72,70.785,71.71,0.42,1003000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1052,"percent_change":708,"volume":1694,"transactions":9,"vwap":1693},"2026-01-27",70.45,71.51,70.010002,71.41,992200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-26",73.26,69.185,70.52,-2.21,-3.04,1391800,{"date":1704,"open":1705,"high":1706,"low":1683,"close":1675,"change":1707,"percent_change":304,"volume":1708,"transactions":9,"vwap":1675},"2026-01-23",73.83,74.63,0.37,570200,{"date":1710,"open":1711,"high":1705,"low":1712,"close":1713,"change":336,"percent_change":809,"volume":1714,"transactions":9,"vwap":1713},"2026-01-22",72.99,71.45,72.36,725100,{"date":1716,"open":1685,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-21",73.62,71.24,72.7,1.46,2.05,821200,{"date":1724,"open":1725,"high":1719,"low":1726,"close":1718,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1718},"2026-01-20",71.85,70.74,-1.23,-1.7,1495400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1646,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-16",71.62,72.809,71.079002,72.47,0.35,678500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1060,"volume":1745,"transactions":9,"vwap":1743},"2026-01-15",70.23,72.375,70.023003,72.22,1.85,733800,{"date":1747,"open":1748,"high":1749,"low":1643,"close":1750,"change":357,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-14",69.69,70.84,70.37,1.72,984800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1611,"change":1758,"percent_change":72,"volume":1759,"transactions":9,"vwap":1611},"2026-01-13",69.66,69.985,69,0.05,1175700,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-12",70.019997,70.98,68.85,69.13,-0.8,-1.14,1001400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-09",68.54,70.029999,68.149,69.93,1.76,2.58,1104600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1595,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-08",66.34,68.84,66.27,68.17,3.68,2186200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":46,"volume":1793,"transactions":9,"vwap":1791},"2026-01-07",65.96,66.26,65.010002,65.75,-0.14,1097900,{"date":1795,"open":1796,"high":1635,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-06",66.28,65.059998,65.89,-0.64,-0.96,1924200,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",63.41,66.99,62.81,66.53,4.32,6.94,2336000,{"date":1812,"open":1463,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1208,"volume":1817,"transactions":9,"vwap":1815},"2026-01-02",62.86,61.555,62.21,0.41,633800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1463,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1463},"2025-12-31",62.09,62.885,61.77,-0.45,-0.72,584000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1154,"percent_change":453,"volume":1832,"transactions":9,"vwap":1831},"2025-12-30",62.8,63.24,62.060001,62.25,656600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":825,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-29",62.45,62.76,62.02,62.71,0.24,753600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":368,"percent_change":1823,"volume":1847,"transactions":9,"vwap":1846},"2025-12-26",62.9,63.02,62.42,62.56,527900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":221,"percent_change":1077,"volume":1854,"transactions":9,"vwap":1853},"2025-12-24",62.6,63.14,62.22,62.84,464600,{"date":1856,"open":1857,"high":1546,"low":1858,"close":1859,"change":1275,"percent_change":1337,"volume":1860,"transactions":9,"vwap":1859},"2025-12-23",63.5,62.47,62.74,1733700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-22",62.029999,62.44,61.36,62.17,0.79,1.29,1004700,{"date":1871,"open":1872,"high":1845,"low":1873,"close":1874,"change":1875,"percent_change":1085,"volume":1876,"transactions":9,"vwap":1874},"2025-12-19",61.45,60.705,61.38,0.83,2192800,{"date":1878,"open":1879,"high":1880,"low":694,"close":1881,"change":1736,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-18",60.8,61.25,60.55,0.58,1399600,{"date":1885,"open":1886,"high":1815,"low":1887,"close":1888,"change":1256,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-17",61.16,60.11,60.2,-2.42,1665200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":626,"volume":1898,"transactions":9,"vwap":1896},"2025-12-16",61.54,62.040001,60.6,61.69,0.08,1815800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1661,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-15",63.62,63.67,60.92,61.61,-2.72,2873800,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-12",66.21,63.16,63.33,-2.56,-3.89,2149100,{"date":1916,"open":1917,"high":1554,"low":1918,"close":1798,"change":1678,"percent_change":834,"volume":1919,"transactions":9,"vwap":1798},"2025-12-11",66.82,64.65,1701500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1506,"percent_change":675,"volume":1926,"transactions":9,"vwap":1925},"2025-12-10",65.66,67.36,65.080002,67.019997,2622300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1043,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-09",62.87,65.36,62.685,65.16,3.15,3302600,{"date":1936,"open":1554,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-08",67.115,61.85,63.17,-3.48,-5.22,5674200,{"date":1944,"open":1554,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-05",68.99,62.33,66.65,-17.81,-21.09,11658900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1029,"percent_change":1162,"volume":1957,"transactions":9,"vwap":1956},"2025-12-04",84.21,86.7,83.044998,84.46,1002800,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":400,"percent_change":400,"volume":1963,"transactions":9,"vwap":1962},"2025-12-03",83.75,81.55,82.9,791600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-02",82.83,84.18,82.28,82.88,0.19,0.23,822700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1425,"volume":1980,"transactions":9,"vwap":1978},"2025-12-01",84.12,84.99,82.61,82.69,-1.99,798100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":568,"volume":1987,"transactions":9,"vwap":1985},"2025-11-28",83.28,85,84.68,0.55,536300,{"date":1989,"open":1990,"high":1984,"low":1991,"close":1992,"change":21,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-26",84.089996,83.815,84.13,-0.1,697400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1953,"change":1006,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1953},"2025-11-25",84.16,84.855,83.089996,1.38,1208900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2000,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-24",81.59,83.19,80.445,83.059998,1.69,712600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":117,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-21",81.79,82.74,80.52,81.68,-0.39,886200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":66,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-20",84.76,85.87,81.63,82,-1.55,1050600,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":534,"percent_change":963,"volume":2031,"transactions":9,"vwap":2030},"2025-11-19",82.21,84.685,83.29,793100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-18",81.43,82.828,80.545,82.62,1.09,1.34,592000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-17",82.14,82.65,81.4,81.53,-1.1,-1.33,945100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1410,"volume":2057,"transactions":9,"vwap":2055},"2025-11-14",83.73,84.517,82.18,82.63,-2.62,1163800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1497,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-13",86.9,87.040001,83.43,85.25,-1.39,1433000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":335,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-12",86.72,88,84.95,86.45,-0.18,1005100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":707,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-11",85.69,86.94,85.32,86.61,0.86,646100,{"date":2083,"open":2084,"high":2069,"low":2085,"close":2021,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2021},"2025-11-10",87.54,84.45,-0.06,-0.07,1186900,{"date":2090,"open":1961,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-07",86.38,81.32,85.93,3.85,4.69,1716800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":793,"percent_change":430,"volume":2103,"transactions":9,"vwap":2102},"2025-11-06",81.91,82.42,79.67,82.080002,1188300,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-05",77.45,85.41,82.91,3.35,4.21,1991800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2072,"percent_change":1283,"volume":2118,"transactions":9,"vwap":2117},"2025-11-04",79.12,81.078003,78.059998,79.56,1043300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-03",83.14,83.145,78.7,79.74,-3.4,-4.09,1202200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2121,"change":940,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2121},"2025-10-31",82.78,83.85,82.32,0.2,768800,{"date":2136,"open":2037,"high":2137,"low":2138,"close":2139,"change":1971,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",83.89,82.52,82.97,0.28,503800,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2013,"change":2147,"percent_change":1766,"volume":2148,"transactions":9,"vwap":2013},"2025-10-29",83.38,84.89,82.39,-0.67,508400,{"date":2150,"open":2151,"high":2152,"low":2108,"close":2153,"change":2154,"percent_change":347,"volume":2155,"transactions":9,"vwap":2153},"2025-10-28",84,84.25,83.41,-0.52,606900,{"date":2157,"open":1956,"high":2158,"low":2030,"close":2159,"change":1283,"percent_change":283,"volume":2160,"transactions":9,"vwap":2159},"2025-10-27",84.88,83.93,775200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1997,"change":335,"percent_change":22,"volume":2166,"transactions":9,"vwap":1997},"2025-10-24",84.62,85.35,82.103,645200,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":420,"percent_change":1060,"volume":2172,"transactions":9,"vwap":2171},"2025-10-23",82.64,84.72,84.32,532100,{"date":2174,"open":2175,"high":2176,"low":2043,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-22",84.040001,84.91,82.16,-2.71,-3.19,828600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":367,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",85.050003,85.96,84.345,84.87,-0.11,649200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-20",83.7,85.5,83.52,84.98,2.24,2.71,833100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2013,"change":2203,"percent_change":2154,"volume":2204,"transactions":9,"vwap":2013},"2025-10-17",82.35,83.555,81.87,-0.43,739200,{"date":2206,"open":2085,"high":2070,"low":2207,"close":2208,"change":2209,"percent_change":1297,"volume":2210,"transactions":9,"vwap":2208},"2025-10-16",82.79,83.17,-0.94,931700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1700,"volume":2218,"transactions":9,"vwap":2216},"2025-10-15",86.39,86.811,83.56,84.11,-1.9,786700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":151,"percent_change":377,"volume":2225,"transactions":9,"vwap":2224},"2025-10-14",85.77,86.97,84.6,86.010002,657300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":304,"percent_change":907,"volume":2232,"transactions":9,"vwap":2231},"2025-10-13",86,87.43,85.57,86.36,682300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-10",87.41,87.91,85.68,85.85,-1.56,-1.78,811800,{"date":2243,"open":2244,"high":26,"low":2222,"close":2235,"change":81,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2235},"2025-10-09",89.29,-2.11,672800,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2244,"change":2252,"percent_change":1524,"volume":2253,"transactions":9,"vwap":2244},"2025-10-08",88.25,89.31,87.515,1.52,896500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1489,"volume":2261,"transactions":9,"vwap":2259},"2025-10-07",88.65,88.98,86.67,87.77,-0.56,689700,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-06",87.5,89.27,87.049004,88.33,0.85,0.97,907500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":72,"percent_change":1897,"volume":2277,"transactions":9,"vwap":2276},"2025-10-03",87.35,88.53,86.765,87.48,802600,{"date":2279,"open":2280,"high":2281,"low":1984,"close":2235,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2235},"2025-10-02",85.24,87.74,2.17,2.55,1514500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2280,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2280},"2025-10-01",82.53,85.29,82.19,2.32,2.8,1609800,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1614,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-30",82.34,83.39,81.95,82.92,1.28,1134100,{"date":2302,"open":2297,"high":2303,"low":2304,"close":2202,"change":1816,"percent_change":1051,"volume":2305,"transactions":9,"vwap":2202},"2025-09-29",82.895,81.67,792700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1775,"percent_change":1562,"volume":2312,"transactions":9,"vwap":2311},"2025-09-26",79.45,81.77,79.23,81.46,751200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":833,"percent_change":1497,"volume":2319,"transactions":9,"vwap":2318},"2025-09-25",80.4,81,79.070999,79.7,1113500,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":534,"volume":2327,"transactions":9,"vwap":2325},"2025-09-24",80.64,81.5,80.23,80.67,0.54,942500,{"date":2329,"open":2099,"high":2330,"low":2331,"close":2332,"change":1497,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-23",83.13,80.099998,80.13,-1.48,962600,{"date":2336,"open":2337,"high":2323,"low":2338,"close":2339,"change":463,"percent_change":1241,"volume":2340,"transactions":9,"vwap":2339},"2025-09-22",81.38,79.82,81.33,719200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":73,"percent_change":1882,"volume":2347,"transactions":9,"vwap":2346},"2025-09-19",81.72,82.73,80.689,81.9,2796600,{"date":2349,"open":1962,"high":2350,"low":2351,"close":2034,"change":1638,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2034},"2025-09-18",83.49,80.961,-1.75,1376400,{"date":2355,"open":2356,"high":2208,"low":2357,"close":1969,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1969},"2025-09-17",76.72,76.27,7.46,9.89,2923700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":800,"percent_change":430,"volume":2367,"transactions":9,"vwap":2366},"2025-09-16",76.12,76.525,74.33,75.42,858700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1139,"percent_change":463,"volume":2374,"transactions":9,"vwap":2373},"2025-09-15",76.59,76.889,75.575,76.18,794300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":981,"volume":2382,"transactions":9,"vwap":2380},"2025-09-12",76.019997,76.92,75.95,76.62,0.52,679000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2039,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-11",74.85,76.165,74.773,76.099998,1.79,910600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1736,"volume":2398,"transactions":9,"vwap":2396},"2025-09-10",74.79,75.32,73.85,74.76,0.26,969700,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2147,"volume":2405,"transactions":9,"vwap":2403},"2025-09-09",74.94,73.5,74.5,-0.5,879800,{"date":2407,"open":2366,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-08",75.52,73.61,75,-0.65,-0.86,918300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1313,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-05",74.44,75.875,74.029999,75.65,2.37,1110500,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-04",78.23,73.87,73.9,-4.78,-6.08,2001000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-03",80.69,80.974,78.655,78.68,-1.98,-2.45,1121400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1084,"volume":2446,"transactions":9,"vwap":2444},"2025-09-02",79.47,80.89,79.375,80.66,0.56,1143000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2331,"change":2133,"percent_change":1646,"volume":2452,"transactions":9,"vwap":2331},"2025-08-29",80.14,80.57,78.9,848600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1139,"percent_change":1249,"volume":2459,"transactions":9,"vwap":2458},"2025-08-28",80.28,80.432,78.46,79.9,777500,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":2326,"volume":2466,"transactions":9,"vwap":2464},"2025-08-27",79.78,80.81,80.34,0.43,731100,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1291,"percent_change":2397,"volume":2472,"transactions":9,"vwap":2471},"2025-08-26",79.5,80.41,79.91,906000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2318,"change":122,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2318},"2025-08-25",79.81,80.32,79.396,-0.15,718600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2338,"change":357,"percent_change":546,"volume":2485,"transactions":9,"vwap":2338},"2025-08-22",78.8,81.019997,78.33,1015700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1084,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-21",77.58,78.67,77.37,78.63,0.9,426900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":453,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-20",78.51,78.79,77.29,77.93,-0.93,665600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":616,"percent_change":2209,"volume":2508,"transactions":9,"vwap":2507},"2025-08-19",79.38,79.86,78.3,78.66,709000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1792,"percent_change":2072,"volume":2515,"transactions":9,"vwap":2514},"2025-08-18",79.94,80.35,79.33,79.41,617300,{"date":2517,"open":2308,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2187,"volume":2522,"transactions":9,"vwap":2520},"2025-08-15",79.855,78.15,79.55,-0.09,1175800,{"date":2524,"open":2092,"high":2525,"low":2526,"close":2527,"change":1700,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-14",82.25,79.59,79.64,-2.7,1524900,{"date":2531,"open":2532,"high":2043,"low":2124,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-13",79.87,81.85,1.84,2.3,1220000,{"date":2538,"open":2539,"high":2455,"low":2540,"close":2541,"change":1029,"percent_change":1043,"volume":2542,"transactions":9,"vwap":2541},"2025-08-12",78.58,78.4,80.010002,866700,{"date":2544,"open":2545,"high":2471,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-11",78.5,78.07,78.45,0.84,1.08,1081700,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":707,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-08",76.67,78.298,77.61,0.96,964600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":482,"volume":2565,"transactions":9,"vwap":2563},"2025-08-07",78.29,79,75.43,76.87,0.95,1376100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":231,"volume":2573,"transactions":9,"vwap":2571},"2025-08-06",75.7,77.5,73.951,75.92,-1.08,1479100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":738,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-05",74.48,77.17,74.23,77,3.22,1694700,{"date":2583,"open":1705,"high":1706,"low":2584,"close":2585,"change":727,"percent_change":357,"volume":2586,"transactions":9,"vwap":2585},"2025-08-04",73.63,74.6,1150900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":107,"percent_change":2411,"volume":2593,"transactions":9,"vwap":2592},"2025-08-01",73.69,74.2,72.34,73.72,845500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2590,"change":932,"percent_change":1297,"volume":2599,"transactions":9,"vwap":2590},"2025-07-31",75.07,75.58,74.040001,607100,{"date":2601,"open":2602,"high":2603,"low":2416,"close":2604,"change":1139,"percent_change":127,"volume":2605,"transactions":9,"vwap":2604},"2025-07-30",75.53,76.475,75.040001,736800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1971,"percent_change":567,"volume":2612,"transactions":9,"vwap":2611},"2025-07-29",75.72,75.987,74.97,75.48,701500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":635,"percent_change":523,"volume":2619,"transactions":9,"vwap":2618},"2025-07-28",76.21,76.409,74.43,75.25,782300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":304,"percent_change":981,"volume":2612,"transactions":9,"vwap":2625},"2025-07-25",76.245,76.335,75.17,76.059998,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2404,"percent_change":53,"volume":2632,"transactions":9,"vwap":2631},"2025-07-24",75.84,76.47,75.275,75.55,668700,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1614,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-23",75.83,76.97,75.425,76.050003,1.4,851400,{"date":2642,"open":2643,"high":2644,"low":2402,"close":2410,"change":1022,"percent_change":1541,"volume":2645,"transactions":9,"vwap":2410},"2025-07-22",75.029999,75.98,1068600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":137,"percent_change":2436,"volume":2652,"transactions":9,"vwap":2651},"2025-07-21",76.42,76.58,74.69,74.7,1078200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2615,"change":2658,"percent_change":2404,"volume":2659,"transactions":9,"vwap":2615},"2025-07-18",77.18,77.365,75.61,-0.38,853700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2370,"change":420,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2370},"2025-07-17",74.57,77.27,74.51,2.9,1253700,{"date":2668,"open":2669,"high":2403,"low":2670,"close":2617,"change":2549,"percent_change":858,"volume":2671,"transactions":9,"vwap":2617},"2025-07-16",73.56,73,898600,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2675,"change":989,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-15",75.36,73.35,-2.03,859100,{"date":2679,"open":2680,"high":2608,"low":2681,"close":2682,"change":2683,"percent_change":1290,"volume":2684,"transactions":9,"vwap":2682},"2025-07-14",74.49,74.010002,74.87,0.09,1087700,{"date":2686,"open":2687,"high":2597,"low":2688,"close":2689,"change":502,"percent_change":2411,"volume":2690,"transactions":9,"vwap":2689},"2025-07-11",75.16,74.16,74.78,995700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":377,"percent_change":210,"volume":2697,"transactions":9,"vwap":2696},"2025-07-10",75.47,76.43,74.59,75.27,1158300,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1867,"percent_change":1614,"volume":2704,"transactions":9,"vwap":2703},"2025-07-09",74.91,75.74,74.089996,75.68,974200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1986,"percent_change":707,"volume":2711,"transactions":9,"vwap":2710},"2025-07-08",75.8,77.98,74.83,74.89,1917800,{"date":2713,"open":2651,"high":2714,"low":2395,"close":2715,"change":809,"percent_change":1489,"volume":2716,"transactions":9,"vwap":2715},"2025-07-07",75.010002,74.34,799900,{"date":2718,"open":2416,"high":2719,"low":2720,"close":2721,"change":2492,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-03",75.2,74.335,74.81,1.22,771400,{"date":2725,"open":2670,"high":2726,"low":2727,"close":2728,"change":305,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-02",73.97,72.019997,73.91,1.57,1479500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":175,"percent_change":1389,"volume":2737,"transactions":9,"vwap":2736},"2025-07-01",71.68,73.17,71.53,72.77,1142100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1338,"volume":2745,"transactions":9,"vwap":2743},"2025-06-30",71,72.014999,70.58,71.77,1.2,1029600,{"date":2747,"open":2740,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1402,"volume":2752,"transactions":9,"vwap":2750},"2025-06-27",71.675,70.13,70.57,-0.68,1703800,{"date":2754,"open":2755,"high":2756,"low":1611,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-26",69.59,72.33,71.25,2.74,4,1831500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":1645,"change":2766,"percent_change":73,"volume":2767,"transactions":9,"vwap":1645},"2025-06-25",68.62,69.053001,67.759,0.32,1403700,{"date":2769,"open":2770,"high":2771,"low":1807,"close":2772,"change":2773,"percent_change":2758,"volume":2774,"transactions":9,"vwap":2772},"2025-06-24",67.31,68.27,68.19,1.82,1104800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1799,"percent_change":1800,"volume":2781,"transactions":9,"vwap":2780},"2025-06-23",66.9,67.869,66.059998,66.37,747200,{"date":2783,"open":2784,"high":2785,"low":1485,"close":2786,"change":1637,"percent_change":1013,"volume":2787,"transactions":9,"vwap":2786},"2025-06-20",68.22,68.23,67.010002,1288600,{"date":2789,"open":2790,"high":2791,"low":2770,"close":2792,"change":22,"percent_change":368,"volume":2793,"transactions":9,"vwap":2792},"2025-06-18",68.29,69.21,68,1097000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2772,"change":758,"percent_change":251,"volume":2799,"transactions":9,"vwap":2772},"2025-06-17",69.11,70.125,68.12,1093000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2791,"change":1092,"percent_change":800,"volume":2805,"transactions":9,"vwap":2791},"2025-06-16",70.07,70.646,68.48,1563200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1799,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-13",70.15,71.099998,69.46,69.74,-0.91,1093200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":545,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-12",69.27,70.465,68.86,70.38,0.99,773200,{"date":2823,"open":2824,"high":2825,"low":2826,"close":1748,"change":2086,"percent_change":2521,"volume":2827,"transactions":9,"vwap":1748},"2025-06-11",69.81,70,68.555,787800,{"date":2829,"open":1626,"high":2830,"low":2831,"close":2832,"change":1971,"percent_change":2833,"volume":1315,"transactions":9,"vwap":2832},"2025-06-10",70.59,69.205,69.75,0.33,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":568,"volume":2841,"transactions":9,"vwap":2839},"2025-06-09",69.28,70.265,68.059998,69.52,0.45,1343800,{"date":2843,"open":2844,"high":1609,"low":2845,"close":2846,"change":2820,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-06",68.57,68.415,69.07,1.45,1317400,{"date":2850,"open":2846,"high":2851,"low":2852,"close":2853,"change":168,"percent_change":430,"volume":2854,"transactions":9,"vwap":2853},"2025-06-05",69.080002,67.7,68.080002,1361700,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":112,"percent_change":2252,"volume":2861,"transactions":9,"vwap":2860},"2025-06-04",67.99,70.56,67.76,68.77,2353200,{"date":2863,"open":2864,"high":2798,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-03",62,61.75,67.74,4.43,7,5064700,{"date":2871,"open":2872,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":1121,"volume":2876,"transactions":9,"vwap":2874},"2025-06-02",64.39,62.72,63.31,-1.53,1469700,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2047,"percent_change":636,"volume":2883,"transactions":9,"vwap":2882},"2025-05-30",65.95,66.035004,61.499,64.84,2330600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1207,"percent_change":2381,"volume":2890,"transactions":9,"vwap":2889},"2025-05-29",65.79,66.43,65.245,65.94,1266200,{"date":2892,"open":2893,"high":2894,"low":1556,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-28",68.019997,68.67,65.6,-2.32,-3.42,1523000,{"date":2900,"open":1496,"high":2901,"low":1782,"close":2902,"change":1313,"percent_change":1030,"volume":2903,"transactions":9,"vwap":2902},"2025-05-27",68.0049973,67.92,1197100,{"date":2905,"open":1917,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1912,"volume":2910,"transactions":9,"vwap":2908},"2025-05-23",67.365,65.58,66.17,-1.74,1343400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":545,"percent_change":112,"volume":2917,"transactions":9,"vwap":2916},"2025-05-22",66.92,68.53,66.78,67.91,902200,{"date":2919,"open":2920,"high":2838,"low":1520,"close":2921,"change":2922,"percent_change":1198,"volume":2923,"transactions":9,"vwap":2921},"2025-05-21",67.73,67.22,-1.05,970500,{"date":2925,"open":2926,"high":2810,"low":2857,"close":2771,"change":1792,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2771},"2025-05-20",68.25,-0.2,921900,{"date":2930,"open":2931,"high":1757,"low":2853,"close":2932,"change":2933,"percent_change":2412,"volume":2934,"transactions":9,"vwap":2932},"2025-05-19",68.3,68.41,-0.59,1001700,{"date":2936,"open":2937,"high":2938,"low":2866,"close":1757,"change":876,"percent_change":1101,"volume":2939,"transactions":9,"vwap":1757},"2025-05-16",68.050003,69.26,1325100,{"date":2941,"open":2942,"high":1771,"low":2943,"close":2926,"change":2039,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2926},"2025-05-15",67.21,66.48,2,1835100,{"date":2947,"open":2895,"high":2948,"low":1601,"close":2949,"change":1115,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-05-14",70.11,66.91,2.47,4271200,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1291,"percent_change":2766,"volume":2958,"transactions":9,"vwap":2957},"2025-05-13",65.27,65.785,64.816,65.3,620700,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":175,"percent_change":1029,"volume":2965,"transactions":9,"vwap":2964},"2025-05-12",65.22,65.32,63.91,65.089996,857700,{"date":2967,"open":2968,"high":2968,"low":2969,"close":2970,"change":1758,"percent_change":1897,"volume":2971,"transactions":9,"vwap":2970},"2025-05-09",64.21,63.07,64.089996,771200,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":305,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-08",63.42,64.62,63.27,64.040001,1.81,1026900,{"date":2981,"open":2982,"high":2983,"low":1830,"close":1843,"change":1970,"percent_change":1022,"volume":2984,"transactions":9,"vwap":1843},"2025-05-07",62.57,63.26,906100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":1838,"change":2008,"percent_change":2990,"volume":2991,"transactions":9,"vwap":1838},"2025-05-06",60.58,62.785,60.09,2.77,1619800,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":891,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-05",62.025002,62.31,60.98,61.02,-2.85,2138600,{"date":3001,"open":3002,"high":2907,"low":1858,"close":1806,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":1806},"2025-05-02",65.4,-1.09,-1.71,2335800,{"date":3007,"open":3008,"high":3009,"low":3010,"close":1547,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":1547},"2025-05-01",65.87,66.315,62.945,-2.96,-4.43,2513500,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2056,"volume":3021,"transactions":9,"vwap":3019},"2025-04-30",69.029999,71.095001,64.91,66.86,-1.8,3242200,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":1207,"percent_change":1051,"volume":3028,"transactions":9,"vwap":3027},"2025-04-29",68.099998,69.135,67.822,68.66,1755000,{"date":3030,"open":3031,"high":2844,"low":1937,"close":3032,"change":1587,"percent_change":1614,"volume":3033,"transactions":9,"vwap":3032},"2025-04-28",67.61,68.32,1750600,{"date":181,"open":3035,"high":3036,"low":3037,"close":3031,"change":1971,"percent_change":1207,"volume":3038,"transactions":9,"vwap":3031},67.38,68.040001,66.64,1096000]