[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PACS":3,"homepage-market-summary":31,"stock-historical-PACS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PACS","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},"PACS Group, Inc.","NYSE",null,"SERVICES-SKILLED NURSING CARE FACILITIES","PACS Group Inc is a post-acute healthcare company mainly focused on delivering skilled nursing care through a portfolio of independently operated facilities. The post-acute care ecosystem serves individuals who need additional help recuperating from acute conditions, illnesses, or serious medical procedures after getting discharged from the hospital. It also provides senior care, assisted living, and independent living options in some of the communities. The company has one reportable segment.","47,455","Salt Lake City, UT",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},43.19,42.48,43.675,42.43,42.81,0.38,0.89,672918.06395,12227,43.1,49.49,10.31,1046369.7299354781,83.9,625,{"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7.5,954985,348569702.213805,349.9,"2025-04-25",[184,185,193,204,215,226,236,246,257,266,275,284,293,303,313,321,332,343,353,364,375,386,396,405,414,425,434,445,454,465,476,486,495,505,514,525,534,543,552,561,572,583,594,605,614,625,636,645,656,666,676,685,695,706,713,723,733,742,749,756,764,770,777,785,791,800,808,812,821,828,837,845,853,862,871,877,886,894,903,912,921,930,938,947,956,965,973,980,988,997,1004,1011,1020,1029,1033,1040,1048,1057,1064,1071,1079,1086,1094,1103,1112,1120,1128,1137,1145,1153,1161,1169,1176,1185,1192,1200,1206,1214,1223,1232,1239,1246,1254,1262,1268,1277,1285,1293,1299,1307,1314,1320,1328,1334,1343,1350,1358,1365,1371,1379,1385,1392,1399,1405,1412,1417,1423,1430,1437,1444,1451,1458,1465,1472,1479,1487,1494,1503,1511,1518,1525,1532,1539,1546,1552,1561,1570,1576,1584,1590,1598,1605,1613,1619,1625,1630,1637,1644,1648,1656,1662,1671,1679,1685,1694,1703,1710,1716,1724,1732,1739,1746,1754,1761,1768,1775,1782,1790,1798,1803,1810,1816,1823,1829,1835,1843,1849,1856,1863,1870,1877,1883,1891,1899,1905,1912,1917,1925,1934,1943,1952,1961,1970,1978,1984,1993,2002,2009,2017,2024,2032,2040,2047,2055,2063,2068,2073,2080,2086,2093,2101,2107,2112,2120,2126,2133,2139,2147,2153,2162,2167,2173,2180,2187,2195,2202,2211,2218,2223,2229,2234,2241,2248,2255,2262,2269,2277,2283,2291,2299,2308,2316,2323,2331,2336,2343,2349,2356,2363,2370,2377,2384,2391,2398,2406,2409,2415,2419,2425,2430,2437,2443,2448,2455,2461,2470,2476,2483,2490,2495,2500,2506,2513,2517,2523,2530,2536,2542,2548,2551,2556,2561,2567,2571,2575,2578,2583,2588,2593,2600,2606,2612,2618,2624,2628,2632,2637,2643,2649,2657,2665,2673,2680,2687,2692,2698,2705,2710,2716,2721,2728,2734,2741,2748,2754,2758,2763,2768,2773,2779,2784,2789,2794,2801,2806,2811,2815,2821,2826,2833,2840,2844,2850,2856,2860],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":16,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",43.87,0.1,0.23,920675.234821,13587,43.0483,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",43,43.29,42.39,42.71,-0.14,-0.33,844533.365134,12415,42.6753,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",41.59,42.96,41.05,42.85,1.82,4.44,789654.149336,15005,42.5987,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",41.1,41.83,40.55,41.03,-0.52,-1.25,865697.352633,15318,41.127,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",42.15,41.17,41.55,-0.7,-1.66,856348.074243,13050,41.6504,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":81,"volume":243,"transactions":244,"vwap":245},"2026-09-29",42.75,43.32,40.94,42.25,-0.81,1077503.684242,16495,41.7668,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",41.27,43.52,41.11,43.06,1.76,4.26,1101319.435403,16510,42.9156,{"date":258,"open":206,"high":259,"low":208,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",41.86,41.3,-0.16,-0.39,549656.891319,10574,41.3363,{"date":267,"open":217,"high":268,"low":269,"close":270,"change":271,"percent_change":175,"volume":272,"transactions":273,"vwap":274},"2026-09-24",41.73,40.61,41.46,0.41,518705.407315,11242,41.3275,{"date":276,"open":277,"high":278,"low":279,"close":208,"change":107,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",41.32,41.93,40.78,-1.16,531188.794677,12438,41.1335,{"date":285,"open":278,"high":286,"low":147,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",42.455,41.53,-0.53,-1.26,812199.010231,13401,41.7985,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":199,"volume":300,"transactions":301,"vwap":302},"2026-09-21",42.36,43.25,41.56,42.06,-0.06,726939.019042,11786,42.1736,{"date":304,"open":228,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",42.69,41.7,42.12,0.06,0.14,1196430.151602,12803,42.1543,{"date":314,"open":315,"high":316,"low":298,"close":298,"change":53,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",43.22,43.41,-1.54,707064.223902,12347,42.4334,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",42.8,43.75,42.375,42.72,0.63,1.5,1141051.046355,15220,42.8946,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",44.1,44.435,41.47,42.09,-2.46,-5.52,1011848.22348,18916,42.411,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":46,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",44.47,45.35,43.885,44.55,-0.47,759725.337067,13715,44.5951,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",45.34,45.85,44.29,44.76,-0.09,-0.2,627997.222773,10853,44.7934,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",44.25,45.58,44.08,44.85,0.25,0.56,900172.25176,17143,44.7664,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",43.26,44.7,42.795,44.6,0.93,2.13,552673.347083,11440,44.0347,{"date":387,"open":388,"high":389,"low":241,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",42.5,43.98,43.67,1.17,2.75,699400.414433,14248,43.5579,{"date":397,"open":398,"high":16,"low":399,"close":388,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",42.61,42.11,-0.57,-1.32,649463.193541,12974,42.6577,{"date":406,"open":407,"high":18,"low":408,"close":409,"change":146,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",43.24,42.065,43.07,-0.05,570358.902915,13307,42.718,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",43.28,44.135,42.2,43.09,0.95,2.25,650925.111321,14302,42.9859,{"date":426,"open":241,"high":427,"low":218,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",43.23,42.14,-0.17,-0.4,637384.073537,14380,42.3441,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",42.57,42.965,41.76,42.31,-0.44,-1.03,898528.770381,17194,42.2416,{"date":446,"open":447,"high":448,"low":238,"close":238,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",44.34,44.61,-1.49,-3.37,498829.81697,11194,43.1654,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",44.38,44.97,44.05,44.24,-0.15,-0.34,508860.980159,10604,44.3158,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",44.2,44.785,43.8,44.39,0.45,1.02,363879.31314,9245,44.3633,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":231,"volume":483,"transactions":484,"vwap":485},"2026-08-25",44.5,44.99,43.475,43.94,-0.31,506878.092286,11392,43.864,{"date":487,"open":488,"high":489,"low":490,"close":366,"change":491,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",44.27,45.6069,43.17,0,544987.405907,13519,44.2961,{"date":496,"open":497,"high":498,"low":499,"close":366,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",43.66,44.52,43.05,0.67,1.54,691949.401842,14212,44.0663,{"date":506,"open":507,"high":508,"low":196,"close":509,"change":510,"percent_change":317,"volume":511,"transactions":512,"vwap":513},"2026-08-20",43.57,45.2557,43.58,-0.68,807320.427413,15751,43.8639,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",44.15,44.86,43.85,44.26,0.46,1.05,680652.547199,13641,44.2848,{"date":526,"open":527,"high":528,"low":529,"close":469,"change":221,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",44,44.93,43.6116,-1.17,610067.025764,13997,44.1021,{"date":535,"open":536,"high":348,"low":537,"close":538,"change":122,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",43.69,42.705,44.32,-0.27,697455.457804,15210,44.2042,{"date":544,"open":527,"high":457,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",43.77,44.44,-0.55,-1.22,697795.921782,14683,44.5024,{"date":553,"open":554,"high":555,"low":556,"close":479,"change":107,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",45.96,46.532,44.92,-1.06,480351.937333,12377,45.6203,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",45.15,48.3273,44.13,45.47,0.52,1.16,563228.820368,13985,45.6123,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",48.54,48.99,44.94,44.95,-3.5,-7.22,784266.166873,17341,46.0348,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",48.37,49.17,48.0517,48.45,0.01,0.02,596265.773944,16710,48.5927,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",46.72,48.58,46.4,48.44,1.77,3.79,967592.076028,15994,47.7032,{"date":606,"open":607,"high":26,"low":608,"close":609,"change":112,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",47.45,46.365,46.67,2.26,1078831.538271,23631,47.3726,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",45,47.2768,39.1301,45.64,0.83,1.85,2349405.928518,40460,44.7263,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",44.73,45.69,43.34,44.81,0.31,0.7,1273730.170186,22554,44.8944,{"date":637,"open":638,"high":639,"low":640,"close":478,"change":137,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",45.78,46.37,44.45,-3.28,1179825.495678,19789,45.1407,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",47.35,47.91,45.79,46.01,-0.98,-2.09,798450.09971,14745,46.4474,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":567,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",46.93,47.89,46.18,46.99,1.12,991921.215525,16304,46.8233,{"date":667,"open":668,"high":669,"low":554,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",47.14,47.51,46.47,-0.49,-1.04,857554.970411,15661,46.5545,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":122,"percent_change":163,"volume":682,"transactions":683,"vwap":684},"2026-07-28",47.1,47.9,46.385,46.96,726309.241359,13131,46.9248,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":189,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",46.64,48,45.9502,47.08,0.49,956117.381913,15250,46.8121,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",45.48,47.62,45.24,46.85,2.03,4.53,856182.973247,15631,46.7543,{"date":707,"open":538,"high":708,"low":481,"close":709,"change":158,"percent_change":288,"volume":710,"transactions":711,"vwap":712},"2026-07-23",45.18,44.82,566936.156788,12900,44.6636,{"date":714,"open":715,"high":697,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",44.96,44.045,45.06,-0.5,-1.1,850709.139035,14144,44.7857,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":620,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",44.58,46.15,44.28,45.56,1.86,863975.550026,13584,45.5925,{"date":734,"open":726,"high":735,"low":736,"close":627,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",46.94,44.5901,-1.4,-3.03,758810.43583,13930,45.5517,{"date":743,"open":699,"high":744,"low":467,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",47.175,46.13,0.5,1.1,710300,{"date":750,"open":447,"high":751,"low":752,"close":753,"change":327,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-16",46.38,44.14,45.63,1.4,866800,{"date":757,"open":758,"high":759,"low":760,"close":616,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":616},"2026-07-15",45.099998,45.84,43.59,0.05,0.11,1310200,{"date":765,"open":239,"high":766,"low":195,"close":577,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":577},"2026-07-14",45.19,1.68,3.88,1274700,{"date":771,"open":195,"high":772,"low":773,"close":774,"change":761,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-13",44.099998,42.53,43.27,0.12,630800,{"date":778,"open":779,"high":780,"low":781,"close":315,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":315},"2026-07-10",43.65,43.82,42.049999,-0.6,-1.37,687900,{"date":786,"open":345,"high":787,"low":788,"close":780,"change":360,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-07-09",45.36,43.705,-0.45,499000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",44.21,45.29,43.7,44.02,0.4,0.92,763400,{"date":801,"open":802,"high":803,"low":416,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",44.9,45.31,43.62,-1.38,-3.07,904900,{"date":809,"open":447,"high":810,"low":447,"close":616,"change":567,"percent_change":391,"volume":811,"transactions":9,"vwap":616},"2026-07-06",45.89,1313100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",44.35,45.2,43.925,44.48,0.16,0.36,1080200,{"date":822,"open":823,"high":824,"low":825,"close":538,"change":767,"percent_change":826,"volume":827,"transactions":9,"vwap":538},"2026-07-01",42.41,45.13,41.34,3.94,1236400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",41.63,43.93,39.82,42.64,2.7,6.76,1451000,{"date":838,"open":839,"high":197,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",42.060001,39.89,39.94,-1.95,-4.66,940800,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",40.0099983,41.97,41.89,1.21,2.97,1918700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",39.33,40.72,38.45,40.68,1.83,4.71,1133100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",37.54,39.099998,37.37,38.85,1.48,3.96,1234900,{"date":872,"open":873,"high":874,"low":875,"close":866,"change":430,"percent_change":557,"volume":876,"transactions":9,"vwap":866},"2026-06-23",37.39,38.14,36.7,817000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",37.0099983,37.855,36.75,37.77,1.18,3.22,899100,{"date":887,"open":888,"high":881,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",35.46,34.81,36.59,1.35,3.83,1092800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",35.5,36.455,34.67,35.24,-0.65,-1.81,610700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",36.49,36.6,35.595,35.89,-0.36,-0.99,542000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",37.09,37.9,35.74,36.25,-0.03,-0.08,1129300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",35,36.93,34.305,36.28,1.52,4.37,959200,{"date":931,"open":898,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",34.93,34.07,34.76,0.43,1.25,754800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",35.55,36.0099983,34.15,34.33,-0.87,-2.47,845300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",35.58,36.029999,34.63,35.2,0.13,0.37,709300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-08",37.29,37.92,34.78,35.07,-1.94,-5.24,1213700,{"date":966,"open":967,"high":968,"low":969,"close":879,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":879},"2026-06-05",37.47,37.85,36.81,-0.46,-1.23,637800,{"date":974,"open":924,"high":975,"low":976,"close":967,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-06-04",38.09,36.76,0.97,2.66,752700,{"date":981,"open":879,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-03",37.68,36.34,36.5,-0.41,-1.11,576100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",35.25,37.029999,34.87,36.91,1.37,3.85,936700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":986,"percent_change":738,"volume":1003,"transactions":9,"vwap":1002},"2026-06-01",36.13,36.41,35.22,35.54,832300,{"date":1005,"open":982,"high":915,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",36.060001,36.65,-1.35,-3.55,1026900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",38.98,39.208,37.74,38,-1.2,-3.06,584300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",39.43,39.615,38.67,39.2,0.33,0.85,582800,{"date":1030,"open":1015,"high":865,"low":866,"close":1031,"change":662,"percent_change":851,"volume":1032,"transactions":9,"vwap":1031},"2026-05-26",38.87,669400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":146,"percent_change":410,"volume":1039,"transactions":9,"vwap":1038},"2026-05-22",38.18,39.3,37.7,37.75,955200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":882,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":882},"2026-05-21",36.48,37.8,35.72,0.77,2.08,928600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",37.07,37.4,35.68,37,0.28,0.76,751800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":359,"percent_change":158,"volume":1063,"transactions":9,"vwap":1062},"2026-05-19",36.39,36.875,35.049999,36.72,951400,{"date":1065,"open":864,"high":1066,"low":1067,"close":969,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":969},"2026-05-18",38.44,36.66,-0.67,-1.79,898600,{"date":1072,"open":1073,"high":1074,"low":967,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",39.38,39.525,37.48,-2.17,-5.47,840400,{"date":1080,"open":1081,"high":773,"low":865,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",41.22,39.65,-1.65,-4,1224300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":260,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":260},"2026-05-13",40.8,42,38.94,0.29,0.71,1814600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-12",38.6,41.74,37.615,41.0099983,9.11,28.56,3624900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",33.54,34.070999,31.85,31.9,-1.69,-5.03,1023700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":122,"volume":1119,"transactions":9,"vwap":1117},"2026-05-08",33.88,34.25,33.16,33.59,-0.04,542500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":360,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-07",33.65,34.13,32.97,33.63,-0.59,539300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-06",32.51,34.0099983,32.07,33.83,1.24,3.8,386700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":72,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-05",32.85,33.48,32.355,32.59,0.22,320000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":107,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-04",33.0099983,33.09,32.42,32.52,-1.45,441800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":547,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-01",33.71,34.44,32.915,33,-1.64,514500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":471,"volume":1168,"transactions":9,"vwap":1166},"2026-04-30",33.49,33.95,32.68,33.55,0.15,501100,{"date":1170,"open":1124,"high":1117,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",32.63,33.4,0.26,0.78,706200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",34.4,34.83,32.26,33.14,-2.13,-6.04,1156100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":261,"percent_change":789,"volume":1191,"transactions":9,"vwap":1190},"2026-04-27",35.35,36.56,35.080002,35.27,824700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":21,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-24",34.65,35.47,33.67,35.43,1.08,714400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1061,"change":761,"percent_change":309,"volume":1205,"transactions":9,"vwap":1061},"2026-04-23",34.97,35.49,34.49,440500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":923,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":923},"2026-04-22",36.09,36.79,34.72,-0.9,-2.51,1128800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",35.915,37.5,35.64,35.9,-0.1,-0.28,1142900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-20",34.86,36.11,34.5,36,0.8,2.27,911700,{"date":1233,"open":1234,"high":1208,"low":1235,"close":952,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":952},"2026-04-17",35.13,34.906,0.87,2.53,849900,{"date":1240,"open":1241,"high":961,"low":1242,"close":943,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":943},"2026-04-16",34.54,34.12,-0.51,-1.46,746700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",33.25,34.91,34.84,1.7,5.13,705700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1181,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1181},"2026-04-14",34,34.17,33.099998,-0.75,-2.21,766000,{"date":1263,"open":1117,"high":1264,"low":1265,"close":1266,"change":309,"percent_change":271,"volume":1267,"transactions":9,"vwap":1266},"2026-04-13",34.084999,32.65,33.89,670400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",35.52,35.626,33.69,33.75,-2.22,-6.17,666300,{"date":1278,"open":1279,"high":1067,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-09",35.21,35.075001,35.97,0.59,1.67,637400,{"date":1286,"open":1287,"high":1203,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",33.93,33.7,35.38,2.93,9.03,909900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1295,"change":1220,"percent_change":482,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",32.45,32.865,32.12,695800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":271,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",32.11,32.67,32.0099983,32.55,1.28,592700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":73,"percent_change":868,"volume":1313,"transactions":9,"vwap":1312},"2026-04-02",30.96,32.33,30.451,32.14,587000,{"date":1315,"open":1316,"high":1125,"low":1317,"close":1318,"change":789,"percent_change":737,"volume":1319,"transactions":9,"vwap":1318},"2026-04-01",32.89,31.57,31.67,577400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1297,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1297},"2026-03-31",31.01,32.36,30.29,1.74,5.73,821600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":46,"percent_change":168,"volume":1333,"transactions":9,"vwap":1332},"2026-03-30",30.9,29.355,30.38,1402300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",32.17,32.2,30.36,30.59,-1.75,-5.41,821900,{"date":1344,"open":1180,"high":1345,"low":1346,"close":1347,"change":539,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-26",32.57,31.825,32.34,-0.83,773600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":719,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-25",34.31,34.36,32.6,32.61,-3.26,713300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1155,"change":1363,"percent_change":971,"volume":1364,"transactions":9,"vwap":1155},"2026-03-24",33.78,34.175,32.91,-0.42,673700,{"date":1366,"open":1242,"high":1367,"low":1256,"close":1123,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1123},"2026-03-23",35.125,0.69,2.06,945300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1017,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-20",34.62,34.655,32.93,33.44,-3.46,1116000,{"date":1380,"open":1381,"high":1382,"low":1196,"close":1383,"change":261,"percent_change":970,"volume":1384,"transactions":9,"vwap":1383},"2026-03-19",34.88,35.335,34.64,569100,{"date":1386,"open":1387,"high":1388,"low":1383,"close":1389,"change":1211,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-18",35.17,35.56,34.8,-2.52,887400,{"date":1393,"open":1195,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":621,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",36.555,34.92,35.7,0.65,696500,{"date":1400,"open":1289,"high":1228,"low":1401,"close":1061,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1061},"2026-03-16",35.040001,0.21,0.6,497600,{"date":1406,"open":1256,"high":1407,"low":1408,"close":1250,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1250},"2026-03-13",34.94,33.64,1.15,3.41,525600,{"date":1413,"open":1122,"high":1414,"low":1415,"close":1272,"change":1259,"percent_change":132,"volume":1416,"transactions":9,"vwap":1272},"2026-03-12",34.27,33.29,667700,{"date":1418,"open":1196,"high":1419,"low":1140,"close":1156,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1156},"2026-03-11",34.945,0.27,0.79,493500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1257,"change":1428,"percent_change":189,"volume":1429,"transactions":9,"vwap":1257},"2026-03-10",34.09,34.665,33.72,0.08,491700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1425,"change":1435,"percent_change":547,"volume":1436,"transactions":9,"vwap":1425},"2026-03-09",33.99,34.39,33.26,-0.19,864500,{"date":1438,"open":1439,"high":1190,"low":1440,"close":1441,"change":66,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-06",34.9,34.040001,34.28,-3.63,790100,{"date":1445,"open":949,"high":1006,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-05",34.675,35.57,-0.78,-2.15,836000,{"date":1452,"open":873,"high":1453,"low":1454,"close":1455,"change":221,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-04",38.47,36.33,36.35,-1.41,819000,{"date":1459,"open":1460,"high":1461,"low":1219,"close":1462,"change":1463,"percent_change":338,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",36.97,37.16,36.87,-0.93,851600,{"date":1466,"open":1467,"high":1468,"low":923,"close":1043,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1043},"2026-03-02",36.12,38.4,1.29,3.53,1247700,{"date":1473,"open":1468,"high":1474,"low":1204,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",38.84,36.51,-5.16,-12.38,3174800,{"date":1480,"open":1025,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-26",41.71,39.080002,41.67,2.36,6,1563000,{"date":1488,"open":1489,"high":1490,"low":857,"close":1491,"change":151,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-25",39.81,40.27,39.31,-0.88,533400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-24",40.67,40.96,39.42,39.66,-1.14,-2.79,748400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1088,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1088},"2026-02-23",39,40.81,38.65,2.12,5.48,873600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":761,"percent_change":953,"volume":1517,"transactions":9,"vwap":1516},"2026-02-20",38.41,39.305,37.765,38.68,772300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":461,"percent_change":944,"volume":1524,"transactions":9,"vwap":1523},"2026-02-19",38.64,38.825,36.98,38.63,1362000,{"date":1526,"open":1527,"high":337,"low":1031,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-18",41,38.97,-2.04,-4.97,1087400,{"date":1533,"open":1534,"high":1535,"low":1043,"close":1099,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1099},"2026-02-17",37.84,41.9,3.2,8.46,1509000,{"date":1540,"open":1541,"high":1036,"low":1542,"close":1543,"change":719,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-13",38.52,37.525,37.81,-2.83,905300,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":539,"percent_change":168,"volume":1551,"transactions":9,"vwap":1550},"2026-02-12",39.74,37.6,38.91,852500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-11",39.48,39.813,37.65,39.18,-0.29,-0.73,1134000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-10",37.89,39.585,37.080002,39.47,1.27,3.32,829200,{"date":1571,"open":1572,"high":1505,"low":1217,"close":1573,"change":107,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-09",38.66,38.2,-1.24,799700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1516,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1516},"2026-02-06",36.96,38.81,36.872,1.81,4.91,885700,{"date":1585,"open":1586,"high":915,"low":1587,"close":1462,"change":472,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1462},"2026-02-05",35.65,35.42,2.85,976600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1463,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-04",36.78,36.85,34.828,35.85,-2.53,1285100,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1592,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1592},"2026-02-03",35.44,36.887,1.38,3.9,989100,{"date":1606,"open":1607,"high":950,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-02",33.61,33.35,35.4,1.64,4.86,767500,{"date":1614,"open":1615,"high":1616,"low":1140,"close":1617,"change":1363,"percent_change":971,"volume":1618,"transactions":9,"vwap":1617},"2026-01-30",34.099998,34.45,33.76,846400,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":429,"percent_change":671,"volume":1624,"transactions":9,"vwap":1623},"2026-01-29",34.51,33.11,34.18,760300,{"date":1626,"open":1433,"high":1627,"low":1172,"close":1628,"change":918,"percent_change":359,"volume":1629,"transactions":9,"vwap":1628},"2026-01-28",34.705,34.35,1129500,{"date":1631,"open":1061,"high":1632,"low":1633,"close":1634,"change":900,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-27",35.3,34.2,34.38,-1.86,903700,{"date":1638,"open":943,"high":1639,"low":1640,"close":1641,"change":308,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-26",35.589,34.049999,35.029999,0.17,1043800,{"date":1645,"open":1646,"high":896,"low":934,"close":1202,"change":429,"percent_change":107,"volume":1647,"transactions":9,"vwap":1202},"2026-01-23",34.95,760700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1463,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-22",35.78,36.22,34.82,35.14,-2.58,949900,{"date":1657,"open":1658,"high":1475,"low":1616,"close":1659,"change":21,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-21",36.02,36.07,1.06,1113600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-20",38.48,38.72,35.032001,35.69,-3.08,-7.94,1629200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":782,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-16",39.37,39.9,38.62,38.77,-1.52,753200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1673,"change":122,"percent_change":102,"volume":1684,"transactions":9,"vwap":1673},"2026-01-15",39.8,40,38.55,1130900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-14",41.91,42.44,38.099998,39.49,-2.64,-6.27,1963400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-13",42.6,43.080002,41.135,42.13,0.62,1.49,881900,{"date":1704,"open":229,"high":1687,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-12",40.918,41.51,0.24,0.58,781900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":248,"change":359,"percent_change":39,"volume":1715,"transactions":9,"vwap":248},"2026-01-09",41.5,41.87,40.52,946200,{"date":1717,"open":1718,"high":228,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",41.57,39.84,41.36,0.18,0.44,859800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1026,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-07",40.9,42.62,40.75,41.18,0.81,1133700,{"date":1733,"open":840,"high":1734,"low":1735,"close":1736,"change":1198,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-06",40.93,38.9,40.85,2.72,1836900,{"date":1740,"open":1741,"high":1742,"low":1024,"close":1743,"change":1173,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-05",39.72,40.019001,39.77,0.66,2070200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":662,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-02",38.49,40.040001,37.553,39.51,2.92,1297600,{"date":1755,"open":1756,"high":1082,"low":1757,"close":1758,"change":1492,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-31",39.24,38.25,38.39,-2.24,1391200,{"date":1762,"open":1482,"high":1763,"low":1764,"close":1765,"change":370,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-30",40.09,38.5,39.27,0.64,1138500,{"date":1769,"open":1770,"high":1771,"low":866,"close":1772,"change":89,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-29",37.69,39.14,39.02,2.39,1629500,{"date":1776,"open":1777,"high":1778,"low":1522,"close":1779,"change":1229,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-26",37.28,38.254,38.11,2.14,974800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":72,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",37.36,37.79,36.77,37.31,0.19,319100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":819,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-23",36.45,37.27,36.2,37.24,0.98,656700,{"date":1799,"open":1800,"high":1793,"low":1228,"close":1801,"change":691,"percent_change":891,"volume":1802,"transactions":9,"vwap":1801},"2025-12-22",36.17,36.88,763100,{"date":1804,"open":1805,"high":1460,"low":1806,"close":1059,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1059},"2025-12-19",35.6,35.099998,0.99,2.8,1464100,{"date":1811,"open":1195,"high":1812,"low":1813,"close":1609,"change":1814,"percent_change":1046,"volume":1815,"transactions":9,"vwap":1609},"2025-12-18",36.275,34.825,0.72,1215300,{"date":1817,"open":1202,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":754,"volume":1822,"transactions":9,"vwap":1820},"2025-12-17",35.41,34.029999,34.68,0.48,1110900,{"date":1824,"open":1825,"high":1439,"low":1826,"close":1633,"change":547,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1633},"2025-12-16",34.61,33.79,-1.58,1006900,{"date":1830,"open":1439,"high":1831,"low":1241,"close":1832,"change":1118,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-15",35.59,34.75,-0.11,1181700,{"date":1836,"open":1837,"high":1381,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-12",33.38,33.18,34.79,1.41,4.22,1964900,{"date":1844,"open":1845,"high":1133,"low":1846,"close":1837,"change":610,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1837},"2025-12-11",31.49,31.08,7.26,1187800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":491,"percent_change":491,"volume":1855,"transactions":9,"vwap":1854},"2025-12-10",31.2,31.749,30.625,31.12,1004100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1854,"change":954,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1854},"2025-12-09",30.61,31.16,30.185,1.2,954200,{"date":1864,"open":1865,"high":1845,"low":1866,"close":1867,"change":1868,"percent_change":918,"volume":1869,"transactions":9,"vwap":1867},"2025-12-08",31.41,30.01,30.75,-0.01,833200,{"date":1871,"open":1872,"high":1873,"low":1867,"close":1874,"change":1559,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-05",31.31,31.861,30.76,-2.32,847200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1845,"change":1167,"percent_change":1821,"volume":1882,"transactions":9,"vwap":1845},"2025-12-04",31.37,31.65,30.65,750500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":985,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",31.53,31.896,29.264,31.34,-0.13,1841700,{"date":1892,"open":1893,"high":1894,"low":1865,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-02",33.46,34.41,31.47,-2.05,-6.12,2059800,{"date":1900,"open":1901,"high":1806,"low":1902,"close":1903,"change":762,"percent_change":1026,"volume":1904,"transactions":9,"vwap":1903},"2025-12-01",33.41,33.19,33.52,2777500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1901,"change":936,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1901},"2025-11-28",32.49,33.62,32.026001,3.89,803000,{"date":1913,"open":1108,"high":1354,"low":1914,"close":1915,"change":21,"percent_change":1861,"volume":1916,"transactions":9,"vwap":1915},"2025-11-26",31.17,32.16,1281300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":210,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-25",29.71,32.19,29.7,31.78,6.07,2599100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-24",27.61,30.42,27.37,29.96,2.46,8.95,4393900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-21",25.54,27.615,24.61,27.5,1.36,5.2,3847200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-20",25.69,27.78,24.56,26.14,9.31,55.32,13362500,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-19",14.37,17.1,14.09,16.83,2.4,16.63,6042900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-18",15.37,15.7,14.2,14.43,-1.27,-8.09,2122900,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1964},"2025-11-17",12.85,16.82,12.71,5.12,48.39,11860400,{"date":1979,"open":1980,"high":1981,"low":27,"close":1980,"change":122,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-14",10.58,11.298,-1.12,867800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-13",11.29,11.355,10.635,10.7,-0.76,-6.63,879900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-12",12.27,12.671,11.36,11.46,-0.85,-6.9,825600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1435,"percent_change":1677,"volume":2008,"transactions":9,"vwap":2007},"2025-11-11",12.37,12.67,12.24,12.31,446800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1721,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-10",12.34,12.77,12.1,12.5,1.46,430900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":261,"percent_change":2023,"volume":1152,"transactions":9,"vwap":2022},"2025-11-07",12.45,12.62,12.26,12.32,-1.28,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":909,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-06",12.52,12.775,12.28,12.48,-2.8,420300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":21,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-05",12.46,13.57,12.335,12.84,3.05,752400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2034,"change":500,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2034},"2025-11-04",11.61,12.47,11.55,5.68,584500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1558,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",12.11,12.25,11.715,11.79,-2.4,751000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":261,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-31",12.12,12.215,11.77,12.08,-1.31,977000,{"date":2064,"open":2028,"high":2065,"low":2057,"close":2006,"change":360,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2006},"2025-10-30",12.63,-1.61,599200,{"date":2069,"open":2011,"high":2070,"low":2028,"close":2071,"change":590,"percent_change":818,"volume":2072,"transactions":9,"vwap":2071},"2025-10-29",12.82,12.44,727300,{"date":2074,"open":2020,"high":2075,"low":2028,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-28",12.75,12.42,-0.18,-1.43,478500,{"date":2081,"open":2082,"high":2083,"low":2029,"close":2084,"change":299,"percent_change":349,"volume":2085,"transactions":9,"vwap":2084},"2025-10-27",12.79,12.93,12.6,438400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":919,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-24",12.9,13.09,12.66,-0.63,421200,{"date":2094,"open":2095,"high":2096,"low":1995,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-23",12.36,12.873,12.74,0.34,2.74,614100,{"date":2102,"open":2103,"high":2103,"low":2057,"close":2104,"change":1220,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-22",12.88,12.4,-0.8,503100,{"date":2108,"open":2005,"high":2109,"low":2034,"close":2014,"change":2077,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2014},"2025-10-21",12.922,-1.42,761900,{"date":2113,"open":2095,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-20",12.69,12.194,12.68,0.42,3.43,533300,{"date":2121,"open":2095,"high":2122,"low":2123,"close":2021,"change":1435,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2021},"2025-10-17",12.385,12,-1.53,586000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2019,"change":158,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2019},"2025-10-16",12.81,12.91,12.43,-1.89,486500,{"date":2134,"open":2135,"high":2136,"low":2005,"close":2114,"change":1833,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2114},"2025-10-15",12.87,13.04,-0.86,423000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":797,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-14",12.23,12.92,12.155,12.8,3.23,533100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2104,"change":117,"percent_change":1390,"volume":2152,"transactions":9,"vwap":2104},"2025-10-13",12.98,13.1,12.321,715700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-10",13.2,13.25,12.552,12.72,-0.38,-2.9,370900,{"date":2163,"open":2164,"high":2165,"low":2082,"close":2150,"change":188,"percent_change":1045,"volume":2166,"transactions":9,"vwap":2150},"2025-10-09",13.08,13.29,420700,{"date":2168,"open":2165,"high":2169,"low":2084,"close":2170,"change":102,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-08",13.471,13,-2.26,717100,{"date":2174,"open":2175,"high":2176,"low":2149,"close":2177,"change":547,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-07",13.88,14.08,13.3,-3.97,940200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":818,"percent_change":391,"volume":2186,"transactions":9,"vwap":2185},"2025-10-06",13.82,14.75,13.68,13.85,1724200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":440,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-03",14.27,14.413,13.46,13.69,-3.11,1421900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":188,"percent_change":1092,"volume":2201,"transactions":9,"vwap":2200},"2025-10-02",14.1,14.16,13.81,14.13,500400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-01",13.55,14.25,13.34,14.03,0.3,2.18,524100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":359,"percent_change":900,"volume":2217,"transactions":9,"vwap":2216},"2025-09-30",13.72,13.815,13.23,13.73,622100,{"date":2219,"open":2175,"high":2220,"low":2221,"close":2182,"change":261,"percent_change":1500,"volume":2222,"transactions":9,"vwap":2182},"2025-09-29",14.32,13.42,1658600,{"date":2224,"open":2097,"high":2225,"low":2114,"close":2226,"change":1469,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-26",14.26,13.98,10.17,1369600,{"date":2230,"open":2012,"high":2136,"low":2231,"close":2114,"change":461,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2114},"2025-09-25",12.64,-2.61,761700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":762,"percent_change":1027,"volume":2240,"transactions":9,"vwap":2239},"2025-09-24",12.97,13.105,12.53,13.03,597200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2142,"change":440,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2142},"2025-09-23",13.31,13.416,12.7,-3.29,887200,{"date":2249,"open":2123,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2042,"volume":2254,"transactions":9,"vwap":2252},"2025-09-22",13.39,11.924,13.36,1.39,1293000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":918,"percent_change":163,"volume":2261,"transactions":9,"vwap":2260},"2025-09-19",12.04,12.22,11.955,11.97,1226900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2123,"change":1174,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2123},"2025-09-18",11.39,12.09,11.2,6.95,955300,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":884,"volume":2276,"transactions":9,"vwap":2274},"2025-09-17",11,11.47,10.81,11.22,0.35,1012300,{"date":2278,"open":1980,"high":2279,"low":2280,"close":2281,"change":1722,"percent_change":1841,"volume":2282,"transactions":9,"vwap":2281},"2025-09-16",10.91,10.43,10.87,2423700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2280,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2280},"2025-09-15",9.86,10.85,9.685,0.68,6.97,3319000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1167,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-12",9.459,10,8.98,9.75,1.56,3094500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-11",8.27,10.167,8.0010004,9.6,1.89,24.51,5833300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":909,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-10",8.15,8.25,7.623,7.71,-4.46,2348900,{"date":2317,"open":2318,"high":2318,"low":178,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-09",9.72,8.07,-3.25,-28.71,5557100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1167,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-08",11.3,11.375,11.02,11.32,1.34,503500,{"date":2332,"open":1986,"high":2044,"low":2333,"close":2334,"change":299,"percent_change":288,"volume":2335,"transactions":9,"vwap":2334},"2025-09-05",10.995,11.17,248200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":189,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-04",10.99,11.23,10.875,2.09,316900,{"date":2344,"open":2272,"high":2345,"low":2346,"close":2271,"change":1126,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2271},"2025-09-03",11.52,10.96,-5.09,556700,{"date":2350,"open":2044,"high":2351,"low":2352,"close":2353,"change":410,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-02",11.75,11.43,11.59,-0.43,328900,{"date":2357,"open":2353,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1173,"volume":2362,"transactions":9,"vwap":2360},"2025-08-29",11.755,11.5,11.64,0.03,333800,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2042,"change":163,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2042},"2025-08-28",11.91,12.021,11.54,-2.11,264700,{"date":2371,"open":2353,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2372},"2025-08-27",11.86,11.535,0.2,1.72,325300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1889,"percent_change":719,"volume":2383,"transactions":9,"vwap":2382},"2025-08-26",11.69,11.84,11.35,11.66,527000,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2052,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2052},"2025-08-25",12.05,11.71,-0.26,-2.16,458100,{"date":2392,"open":2052,"high":2393,"low":2394,"close":2386,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2386},"2025-08-22",12.39,11.605,0.32,2.73,612100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1435,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-21",11.92,12.02,11.645,11.73,-1.59,360200,{"date":2407,"open":2372,"high":2060,"low":2351,"close":2400,"change":1428,"percent_change":2288,"volume":2408,"transactions":9,"vwap":2400},"2025-08-20",305300,{"date":2410,"open":2411,"high":2412,"low":2272,"close":2380,"change":935,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2380},"2025-08-19",11.58,12.097,3.77,430200,{"date":2416,"open":2272,"high":2042,"low":2327,"close":2417,"change":359,"percent_change":1448,"volume":2418,"transactions":9,"vwap":2417},"2025-08-18",11.41,540600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2359,"change":918,"percent_change":2388,"volume":2424,"transactions":9,"vwap":2359},"2025-08-15",11.67,11.68,11.345,477400,{"date":2426,"open":2328,"high":2382,"low":2427,"close":2428,"change":761,"percent_change":1722,"volume":2429,"transactions":9,"vwap":2428},"2025-08-14",11.205,11.53,340200,{"date":2431,"open":2432,"high":2433,"low":2339,"close":2434,"change":1091,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-13",11.25,11.703,11.48,2.59,343200,{"date":2438,"open":2272,"high":2359,"low":2439,"close":2440,"change":429,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-12",11.13,11.19,-1.5,368000,{"date":2444,"open":2266,"high":2445,"low":2334,"close":1997,"change":1143,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1997},"2025-08-11",11.42,1.97,394900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":761,"percent_change":471,"volume":2454,"transactions":9,"vwap":2453},"2025-08-08",11.07,11.34,11.04,11.14,347700,{"date":2456,"open":2439,"high":2457,"low":2338,"close":2458,"change":2459,"percent_change":819,"volume":2460,"transactions":9,"vwap":2458},"2025-08-07",11.26,11.09,0.04,312500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-06",11.38,11.44,10.94,11.05,-0.37,-3.24,477000,{"date":2471,"open":2472,"high":2473,"low":2327,"close":2445,"change":935,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2445},"2025-08-05",11.1,11.685,3.91,497700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2338,"change":954,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2338},"2025-08-04",10.64,11.015,10.57,3.48,522500,{"date":2484,"open":2281,"high":2485,"low":2486,"close":2487,"change":440,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-01",10.89,10.38,10.62,-3.98,625400,{"date":2491,"open":2439,"high":2492,"low":2485,"close":2493,"change":261,"percent_change":2078,"volume":2494,"transactions":9,"vwap":2493},"2025-07-31",11.33,11.06,512600,{"date":2496,"open":2497,"high":2422,"low":2453,"close":2274,"change":482,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2274},"2025-07-30",11.56,-2.69,420500,{"date":2501,"open":2421,"high":2502,"low":2381,"close":2428,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2428},"2025-07-29",11.775,-0.23,-1.96,492800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":72,"percent_change":1403,"volume":2512,"transactions":9,"vwap":2511},"2025-07-28",11.78,12.14,11.45,11.76,570600,{"date":2514,"open":2367,"high":2515,"low":2367,"close":2379,"change":1173,"percent_change":1230,"volume":2516,"transactions":9,"vwap":2379},"2025-07-25",11.99,379500,{"date":2518,"open":2400,"high":2519,"low":2520,"close":2352,"change":221,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2352},"2025-07-24",11.932,11.4,-4.35,394400,{"date":2524,"open":2525,"high":2526,"low":1997,"close":2527,"change":73,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-07-23",11.63,12.06,11.95,4.09,505000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2434,"change":199,"percent_change":1017,"volume":2535,"transactions":9,"vwap":2434},"2025-07-22",11.74,11.9,11.242,566900,{"date":2537,"open":2257,"high":2538,"low":2359,"close":2539,"change":461,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-21",12.07,11.62,-2.84,601100,{"date":2543,"open":2544,"high":2034,"low":2545,"close":2546,"change":151,"percent_change":2540,"volume":2547,"transactions":9,"vwap":2546},"2025-07-18",12.29,11.806,11.96,612600,{"date":2549,"open":2095,"high":2029,"low":2538,"close":2007,"change":1118,"percent_change":117,"volume":2550,"transactions":9,"vwap":2007},"2025-07-17",565700,{"date":2552,"open":2043,"high":2043,"low":2553,"close":2554,"change":1220,"percent_change":2105,"volume":2555,"transactions":9,"vwap":2554},"2025-07-16",12.03,12.35,768800,{"date":2557,"open":2236,"high":2558,"low":2019,"close":2019,"change":789,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2019},"2025-07-15",13.44,-3.49,549000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2088,"change":1143,"percent_change":1325,"volume":2566,"transactions":9,"vwap":2088},"2025-07-14",12.65,13.05,12.575,407500,{"date":2568,"open":2005,"high":2569,"low":2029,"close":2116,"change":1833,"percent_change":2137,"volume":2570,"transactions":9,"vwap":2116},"2025-07-11",12.845,417000,{"date":2572,"open":2037,"high":2573,"low":2231,"close":2082,"change":410,"percent_change":262,"volume":2574,"transactions":9,"vwap":2082},"2025-07-10",13.0050001,328100,{"date":2576,"open":2083,"high":2239,"low":2114,"close":2037,"change":1220,"percent_change":96,"volume":2577,"transactions":9,"vwap":2037},"2025-07-09",601300,{"date":2579,"open":2029,"high":2239,"low":2029,"close":2580,"change":520,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-08",12.94,3.69,579500,{"date":2584,"open":2089,"high":2585,"low":2019,"close":2029,"change":53,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2029},"2025-07-07",13.155,-5.02,502700,{"date":2589,"open":2590,"high":2165,"low":2075,"close":2591,"change":188,"percent_change":1045,"volume":2592,"transactions":9,"vwap":2591},"2025-07-03",13.19,13.14,301000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2136,"change":2598,"percent_change":1368,"volume":2599,"transactions":9,"vwap":2136},"2025-07-02",13.01,13.17,12.56,0.09,615800,{"date":2601,"open":2037,"high":2602,"low":2603,"close":2604,"change":2361,"percent_change":189,"volume":2605,"transactions":9,"vwap":2604},"2025-07-01",13.35,12.641,12.95,591400,{"date":2607,"open":2236,"high":2608,"low":2563,"close":2142,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2142},"2025-06-30",13.075,-0.07,-0.54,560900,{"date":2613,"open":2604,"high":2155,"low":2614,"close":2615,"change":309,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-27",12.785,12.99,1.09,1406600,{"date":2619,"open":2103,"high":2620,"low":2621,"close":1972,"change":761,"percent_change":2622,"volume":2623,"transactions":9,"vwap":1972},"2025-06-26",13.349,12.405,0.39,804900,{"date":2625,"open":2116,"high":2564,"low":2014,"close":2144,"change":1167,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2144},"2025-06-25",1.19,736200,{"date":2629,"open":2082,"high":2070,"low":2630,"close":2563,"change":1220,"percent_change":1448,"volume":2631,"transactions":9,"vwap":2563},"2025-06-24",12.401,921000,{"date":2633,"open":2083,"high":2634,"low":2635,"close":2075,"change":2354,"percent_change":1356,"volume":2636,"transactions":9,"vwap":2075},"2025-06-23",13.21,12.59,1216900,{"date":2638,"open":2639,"high":2640,"low":2088,"close":2641,"change":122,"percent_change":1211,"volume":2642,"transactions":9,"vwap":2641},"2025-06-20",13.52,13.842,13.18,1435800,{"date":2644,"open":2526,"high":2645,"low":2646,"close":2177,"change":420,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2177},"2025-06-18",13.49,11.6,7.69,1538500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2554,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2554},"2025-06-17",10.35,12.41,10.23,2.21,21.79,2501900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2077,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-16",10.39,10.465,10.11,10.14,-1.74,458000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":539,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-13",10.36,10.648,10.268,10.32,-2.55,285900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1868,"percent_change":359,"volume":2679,"transactions":9,"vwap":2678},"2025-06-12",10.56,10.66,10.45,10.59,218400,{"date":2681,"open":2682,"high":2279,"low":2683,"close":2684,"change":359,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-11",10.77,10.55,10.6,-0.84,309400,{"date":2688,"open":2677,"high":2466,"low":2659,"close":2689,"change":1054,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-10",10.69,2.69,417300,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":918,"percent_change":1558,"volume":2697,"transactions":9,"vwap":2696},"2025-06-09",10.5,10.05,10.41,371000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1428,"percent_change":1045,"volume":2704,"transactions":9,"vwap":2703},"2025-06-06",10.54,10.611,10.335,10.44,249500,{"date":2706,"open":2227,"high":2707,"low":2661,"close":2667,"change":1788,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2667},"2025-06-05",10.51,1.87,500700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2227,"change":918,"percent_change":1558,"volume":2715,"transactions":9,"vwap":2227},"2025-06-04",10.2,10.37,10.09,369400,{"date":2717,"open":2718,"high":2653,"low":2318,"close":2712,"change":2622,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2712},"2025-06-03",9.82,3.98,474400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1833,"percent_change":986,"volume":2727,"transactions":9,"vwap":2726},"2025-06-02",9.83,9.95,9.7,9.81,353600,{"date":2729,"open":2285,"high":2730,"low":2731,"close":2732,"change":1868,"percent_change":1220,"volume":2733,"transactions":9,"vwap":2732},"2025-05-30",9.94,9.74,9.92,292900,{"date":2735,"open":2736,"high":2714,"low":2737,"close":2738,"change":953,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-29",9.88,9.79,9.93,1.33,185200,{"date":2742,"open":2743,"high":2744,"low":2737,"close":2745,"change":1363,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-28",10.19,10.29,9.8,-4.11,244100,{"date":2749,"open":2294,"high":2750,"low":2738,"close":2751,"change":797,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-27",10.3,10.22,4.07,303600,{"date":2755,"open":2756,"high":2718,"low":2756,"close":2718,"change":590,"percent_change":2374,"volume":2757,"transactions":9,"vwap":2718},"2025-05-23",9.56,404500,{"date":2759,"open":2760,"high":2732,"low":2761,"close":2745,"change":919,"percent_change":242,"volume":2762,"transactions":9,"vwap":2745},"2025-05-22",9.84,9.675,306300,{"date":2764,"open":2651,"high":2486,"low":2765,"close":2736,"change":53,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2736},"2025-05-21",9.87,-6.26,398600,{"date":2769,"open":2478,"high":2770,"low":2771,"close":2700,"change":1833,"percent_change":441,"volume":2772,"transactions":9,"vwap":2700},"2025-05-20",10.759,10.48,294000,{"date":2774,"open":2700,"high":2775,"low":2667,"close":2776,"change":261,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-05-19",10.72,10.65,-1.48,291600,{"date":2780,"open":2781,"high":2782,"low":2675,"close":2273,"change":1167,"percent_change":1840,"volume":2783,"transactions":9,"vwap":2273},"2025-05-16",10.73,11.28,1061500,{"date":2785,"open":2786,"high":2787,"low":2707,"close":2676,"change":539,"percent_change":945,"volume":2788,"transactions":9,"vwap":2676},"2025-05-15",10.84,10.925,739900,{"date":2790,"open":2279,"high":2479,"low":2791,"close":2792,"change":146,"percent_change":2077,"volume":2793,"transactions":9,"vwap":2792},"2025-05-14",10.63,10.93,439500,{"date":2795,"open":2796,"high":2797,"low":2776,"close":2798,"change":1435,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-13",11.12,11.413,10.95,-1.71,623800,{"date":2802,"open":2485,"high":2451,"low":2803,"close":2453,"change":1092,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2453},"2025-05-12",10.775,6.81,441000,{"date":2807,"open":2678,"high":2808,"low":2659,"close":2280,"change":429,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2280},"2025-05-09",10.74,-1.6,343400,{"date":2812,"open":2480,"high":2813,"low":2280,"close":2684,"change":1428,"percent_change":1055,"volume":2814,"transactions":9,"vwap":2684},"2025-05-08",10.824,439200,{"date":2816,"open":2817,"high":2700,"low":2817,"close":2818,"change":1744,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-05-07",9.96,10.52,6.69,785700,{"date":2822,"open":2823,"high":2823,"low":2824,"close":2285,"change":39,"percent_change":132,"volume":2825,"transactions":9,"vwap":2285},"2025-05-06",9.97,9.59,353700,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":589,"percent_change":188,"volume":2832,"transactions":9,"vwap":2831},"2025-05-05",9.98,10.27,9.875,10.08,351400,{"date":2834,"open":2828,"high":2835,"low":2836,"close":2837,"change":2275,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-02",10.16,9.78,10.07,3.6,312100,{"date":2841,"open":2824,"high":2718,"low":2842,"close":2318,"change":2598,"percent_change":381,"volume":2843,"transactions":9,"vwap":2318},"2025-05-01",9.445,319300,{"date":2845,"open":2725,"high":2846,"low":2847,"close":2848,"change":122,"percent_change":971,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",9.741,9.47,9.63,523400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2296,"change":775,"percent_change":936,"volume":2855,"transactions":9,"vwap":2296},"2025-04-29",9.65,9.91,9.465,367700,{"date":2857,"open":2824,"high":2726,"low":2858,"close":2848,"change":2361,"percent_change":631,"volume":2859,"transactions":9,"vwap":2848},"2025-04-28",9.53,416400,{"date":182,"open":2861,"high":2848,"low":2862,"close":2304,"change":1054,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2304},9.32,9.145,3,388800]