[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRSU":3,"homepage-market-summary":31,"stock-historical-PRSU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRSU","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},"Pursuit Attractions and Hospitality, Inc.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Pursuit Attractions and Hospitality Inc is an attractions and hospitality company that owns and operates a collection of inspiring and unforgettable experiences at iconic destinations across the United States, Canada, Iceland and Costa Rica. Its elevated hospitality offerings include point-of-interest attractions and distinctive lodges, as well as integrated restaurants, retail options, and transportation that allow visitors to discover and connect with breathtaking national parks and renowned travel locations.","2,100","Denver, CO",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},52.5,52.76,53.01,52.2,52.73,-0.23,-0.44,310565.41965,4538,52.5534,56.52,32.029999,239893.7544230956,83.6,5609,{"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},26.66,244413,89210832.360197,75.29,"2025-04-25",[184,185,195,206,217,228,238,247,258,268,278,289,300,309,318,327,338,348,358,368,378,388,397,407,417,427,436,445,454,464,475,486,496,504,514,522,530,538,549,559,569,579,589,599,609,619,630,640,651,661,672,681,692,702,712,722,731,742,750,758,766,774,782,790,798,807,815,824,833,840,849,857,865,871,878,886,893,901,908,916,924,929,938,945,953,961,968,976,985,993,1001,1008,1017,1024,1030,1036,1043,1050,1059,1066,1074,1082,1090,1097,1106,1115,1123,1130,1139,1146,1152,1159,1165,1174,1180,1188,1195,1202,1208,1216,1221,1229,1236,1243,1251,1258,1266,1273,1281,1290,1298,1307,1315,1323,1332,1341,1349,1357,1365,1373,1381,1388,1396,1403,1411,1419,1428,1435,1443,1449,1455,1460,1467,1475,1482,1490,1496,1504,1510,1517,1523,1528,1534,1538,1543,1550,1558,1564,1571,1578,1583,1590,1595,1603,1611,1618,1626,1632,1638,1646,1654,1662,1668,1674,1683,1690,1696,1703,1710,1717,1723,1731,1737,1743,1750,1755,1760,1766,1773,1779,1786,1793,1799,1808,1815,1821,1825,1832,1836,1842,1848,1852,1856,1862,1865,1870,1875,1881,1885,1893,1900,1906,1913,1920,1923,1930,1933,1937,1941,1948,1957,1964,1970,1975,1981,1986,1992,1998,2005,2009,2017,2022,2027,2032,2037,2044,2048,2053,2058,2065,2070,2073,2079,2084,2089,2092,2096,2101,2105,2108,2112,2115,2120,2124,2128,2133,2138,2142,2145,2151,2156,2161,2166,2170,2174,2179,2186,2190,2195,2200,2204,2209,2213,2220,2225,2229,2236,2242,2247,2253,2258,2261,2265,2268,2275,2284,2291,2298,2307,2315,2322,2331,2338,2345,2352,2359,2367,2373,2379,2386,2392,2398,2406,2411,2416,2420,2427,2436,2442,2449,2455,2462,2468,2474,2481,2489,2496,2503,2509,2517,2524,2531,2536,2543,2548,2552,2559,2565,2573,2579,2587,2593,2599,2607,2614,2618,2625,2632,2640,2645,2649,2654,2659,2665,2674,2680,2687,2691,2696,2702,2708,2713,2718,2723,2729],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",52.59,53.29,52.37,0.44,0.84,268985.068424,6345,52.7733,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",52.15,53.24,51.625,52.29,-0.09,-0.17,284311.583195,6182,52.4449,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",51.44,52.55,51.122945,52.38,1.43,2.81,270972.635147,6588,52.1864,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",49.78,51.27,49.55,50.95,1.22,2.45,289829.005252,8850,50.8145,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",50.1,51.07,49.73,-0.37,-0.74,322607.131755,7007,50.0704,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":89,"volume":244,"transactions":245,"vwap":246},"2026-09-29",49.75,50.29,49.46,0.45,205295.814962,6152,50.0244,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",49.02,50.07,48.56,49.65,0.37,0.75,142290.533816,4665,49.697,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":191,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",48.76,49.6897,48.49,49.28,1.73,189100.59954,5165,49.2743,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":254,"volume":275,"transactions":276,"vwap":277},"2026-09-24",48.38,48.85,48.01,48.44,0.36,206568.773037,6330,48.4862,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",47.56,48.28,47.1,48.08,0.26,0.54,130225.641247,4181,47.9893,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",49.31,49.835,47.58,47.82,-0.56,-1.16,166189.86066,5180,48.0463,{"date":301,"open":302,"high":303,"low":304,"close":270,"change":107,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",49.2,49.3,48.19,-0.98,249050.222202,7082,48.4429,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":122,"percent_change":158,"volume":315,"transactions":316,"vwap":317},"2026-09-18",48.69,50.625,47.72,48.86,655114.545922,6335,48.7387,{"date":319,"open":320,"high":321,"low":322,"close":138,"change":72,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",49.71,49.82,48.4975,0.14,448702.251195,7358,48.9765,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",48.88,49.74,48.31,48.91,-0.27,-0.55,219804.52014,6791,48.8435,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":168,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",49.38,49.51,48.83,49.18,-1.38,363559.969915,7395,49.186,{"date":349,"open":342,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",50.14,48.32,49.87,1.32,2.72,200345.982544,6610,49.5921,{"date":359,"open":360,"high":361,"low":270,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",48.84,49.475,48.55,0.43,0.89,208823.433275,5001,48.7707,{"date":369,"open":272,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",48.42,47.51,48.12,0.06,0.12,127381.356282,5799,48.1157,{"date":379,"open":380,"high":381,"low":382,"close":380,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",48.06,48.71,47.5,0.32,0.67,202460.773794,6484,47.9819,{"date":389,"open":382,"high":390,"low":391,"close":392,"change":163,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",47.98,47.325,47.74,-0.52,165397.318434,5868,47.7069,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":146,"volume":404,"transactions":405,"vwap":406},"2026-09-04",47.62,48.325,47.61,47.99,-0.01,137929.428632,4830,47.9089,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":201,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",48.58,48.595,47.4,48,-0.19,141590.201854,4559,48.0366,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",47.28,48.5,48.09,0.88,1.86,180346.968462,6581,48.1603,{"date":428,"open":401,"high":429,"low":430,"close":431,"change":82,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",48.21,47.07,47.21,-1.65,427234.072509,7509,47.2917,{"date":437,"open":438,"high":438,"low":439,"close":412,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",49.83,47.955,-1.77,-3.56,203961.489446,5115,48.3367,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":243,"percent_change":89,"volume":451,"transactions":452,"vwap":453},"2026-08-28",49.57,50.18,49.45,49.77,190068.382626,6065,49.8449,{"date":455,"open":242,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",50.2284,48.95,49.32,-0.71,-1.42,197846.929457,5600,49.3418,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",49.09,50.51,48.62,50.03,1.1,2.25,247450.276446,7080,49.7547,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",49.15,49.47,48.7,48.93,0.16,0.33,171796.811894,4922,49.038,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":122,"volume":493,"transactions":494,"vwap":495},"2026-08-24",49.13,50.37,48.5095,48.77,-0.06,133230.41557,4959,48.7837,{"date":497,"open":498,"high":488,"low":272,"close":342,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",48.39,0.81,1.69,147903.798591,4707,48.6788,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":107,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",48.23,49.355,47.73,48.02,-0.99,156295.380659,5314,48.0454,{"date":515,"open":516,"high":517,"low":351,"close":420,"change":190,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",48.51,49.622,0.92,130308.844592,5208,48.6303,{"date":523,"open":412,"high":524,"low":525,"close":380,"change":72,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",48.602,47.54,0.15,290265.495719,6935,47.9719,{"date":531,"open":532,"high":402,"low":533,"close":402,"change":534,"percent_change":373,"volume":535,"transactions":536,"vwap":537},"2026-08-17",47.64,47.33,0.03,194540.462724,8245,47.6911,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",47,48.585,46.75,47.96,0.78,1.65,282075.970576,6202,48.1218,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":520,"vwap":558},"2026-08-13",47.14,47.855,46.92,47.18,0.6,1.29,150465.524311,47.2284,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":363,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",46.36,46.9761,46.1,46.58,0.93,192342.965561,5623,46.5143,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",44.91,46.585,46.15,0.34,0.74,200195.620915,5877,46.0678,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":323,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",45.35,46.1513,44.816,45.81,0.31,260671.316075,8213,45.5342,{"date":590,"open":533,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",48.265,45.4,45.67,-2,-4.2,246055.442515,7527,46.4303,{"date":600,"open":601,"high":602,"low":554,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",52.6,52.87,47.67,-2.43,-4.85,421172.67635,9705,48.9225,{"date":610,"open":611,"high":612,"low":613,"close":230,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",51.3,52.01,49.92,-1.49,-2.89,251836.312904,7023,50.7131,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",51.4,52.41,51.34,51.59,0.29,0.57,196850.636943,6380,51.7385,{"date":631,"open":632,"high":633,"low":634,"close":611,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",50.89,51.95,50.85,0.77,1.52,133164.691513,6701,51.276,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",51.03,51.275,50.065,50.53,-0.6,-1.17,177387.2986,6433,50.5775,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",52.93,50.31,51.13,-1.61,-3.05,277672.926247,8340,51.1149,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",53.52,54.24,52.26,52.74,-1.24,-2.3,196241.398681,6058,52.7945,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":518,"percent_change":264,"volume":678,"transactions":679,"vwap":680},"2026-07-28",53.23,54.16,52.855,53.98,224755.165119,6551,53.7697,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",52.51,53.34,51.9001,53.06,1.02,1.96,190780.493466,4672,52.8042,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":364,"volume":699,"transactions":700,"vwap":701},"2026-07-24",52.12,52.52,51.38,52.04,0.46,147547.0665,4907,52.1731,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":333,"volume":709,"transactions":710,"vwap":711},"2026-07-23",50.9,51.98,50.6,51.58,-0.14,190520.667455,6094,51.2183,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":667,"volume":719,"transactions":720,"vwap":721},"2026-07-22",52.24,53.03,51.35,51.72,-0.65,120477.175847,4926,51.7517,{"date":723,"open":724,"high":725,"low":726,"close":189,"change":243,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",51.89,52.39,51.49,0.87,142389.3115,4719,52.1609,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",53.41,53.81,51.8,51.92,-1.23,-2.31,196878.29955,5712,52.5722,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":146,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",52.84,53.47,51.73,53.15,-0.04,310500,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",52.3,54.060001,53.17,0.98,1.88,488400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":253,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-15",51.93,54.13,51.19,52.19,0.71,476500,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",53.21,51.68,51.82,-1.14,-2.15,206500,{"date":775,"open":776,"high":777,"low":744,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",53.86,54.35,52.96,-0.88,-1.63,148300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":773,"transactions":9,"vwap":787},"2026-07-10",54.47,55.2,53.66,53.84,-0.68,-1.25,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":727,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",53.56,54.77,52.8,54.52,1.62,149400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",54.8,55.19,52.62,53.65,-0.92,-1.69,359900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":383,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-07",54.39,54.75,53.59,54.57,0.59,208000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",55.28,55.69,54.029999,54.25,-1.15,-2.08,285700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",55.43,56.13,55,55.4,-0.07,-0.13,286600,{"date":834,"open":827,"high":26,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",55.07,55.47,-0.5,-0.89,571500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",54.7,56.51,54.049999,55.97,1.37,2.51,299000,{"date":850,"open":851,"high":835,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",54.9,53.45,54.6,-0.16,-0.29,514700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":112,"volume":864,"transactions":9,"vwap":862},"2026-06-26",54.58,55.7,53.96,54.76,0.56,899800,{"date":866,"open":663,"high":867,"low":188,"close":868,"change":254,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-25",54.64,54.2,1.4,337700,{"date":872,"open":695,"high":873,"low":874,"close":852,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":852},"2026-06-24",53.89,52.33,1.27,2.43,559500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":875,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-23",50.59,52.4,50.12,52.18,2.49,498900,{"date":887,"open":888,"high":746,"low":889,"close":890,"change":891,"percent_change":492,"volume":892,"transactions":9,"vwap":890},"2026-06-22",50.88,50.4,50.91,-0.03,317300,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",49.24,52.040001,50.94,2.26,4.64,526400,{"date":902,"open":360,"high":903,"low":904,"close":905,"change":413,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-17",49.95,48.66,48.68,-0.39,248000,{"date":909,"open":910,"high":895,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",48.97,48.2,48.87,0.28,0.58,199400,{"date":917,"open":331,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",48.65,47.95,48.59,0.63,1.31,198900,{"date":925,"open":926,"high":251,"low":280,"close":543,"change":927,"percent_change":190,"volume":928,"transactions":9,"vwap":543},"2026-06-12",48.16,0.21,193300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",46.65,47.83,46.54,47.75,1.39,3,256800,{"date":939,"open":940,"high":941,"low":940,"close":561,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":561},"2026-06-10",45.63,46.94,0.76,1.67,289800,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":175,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-09",44.77,45.75,44.52,45.6,2.24,167500,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",44.02,45.07,44.6,0.68,1.55,179100,{"date":962,"open":963,"high":947,"low":964,"close":965,"change":117,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-05",44.21,43.48,43.92,-0.72,169400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":958,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-04",44.13,44.35,43.09,44.24,1.56,306700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",43.86,44.16,43.23,43.56,-0.8,-1.8,199700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":646,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-02",44.78,44.87,43.79,44.36,-1.33,358300,{"date":994,"open":995,"high":996,"low":979,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",44.69,45.2,44.96,0.19,0.42,306900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":947,"change":459,"percent_change":1006,"volume":1007,"transactions":9,"vwap":947},"2026-05-29",45.21,45.65,44.38,-1.56,269400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",45.12,45.71,44.65,45.48,0.39,0.86,240500,{"date":1018,"open":1019,"high":948,"low":1020,"close":1021,"change":764,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-27",44.71,44.47,45.09,1.6,193000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1005,"change":373,"percent_change":323,"volume":1029,"transactions":9,"vwap":1005},"2026-05-26",44.42,45.13,44.31,161200,{"date":1031,"open":957,"high":1032,"low":1033,"close":1034,"change":21,"percent_change":393,"volume":1035,"transactions":9,"vwap":1034},"2026-05-22",45.27,44.25,44.32,231300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":921,"percent_change":212,"volume":1042,"transactions":9,"vwap":1041},"2026-05-21",43.61,44.73,43.0099983,44.55,250300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":965,"change":1048,"percent_change":898,"volume":1049,"transactions":9,"vwap":965},"2026-05-20",43.55,44.22,42.78,0.97,199200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",42.47,43.42,42.02,42.95,0.1,0.23,175900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":847,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",41.9,42.99,42.85,1.05,267000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":295,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",42.12,42.62,41.5,41.8,-1.32,260700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":481,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",42.51,43.45,42.07,42.36,0.38,234400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":875,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",41.51,42.68,40.94,42.2,0.53,181400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":998,"volume":1096,"transactions":9,"vwap":1094},"2026-05-12",42.21,40.97,41.67,0.08,258500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",42.57,42.65,41.4,41.59,-0.73,-1.72,243000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",41.21,42.87,40.66,42.32,0.99,2.4,287400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",44,45.47,41.33,-0.57,-1.36,406600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1061,"change":1128,"percent_change":555,"volume":1129,"transactions":9,"vwap":1061},"2026-05-06",42.28,42.74,41.61,0.25,179400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",40.33,41.83,40.2,41.65,1.58,3.94,174600,{"date":1140,"open":1071,"high":1141,"low":1142,"close":1143,"change":772,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",42.41,39.84,40.07,-5.09,170100,{"date":1147,"open":1148,"high":1141,"low":1149,"close":1150,"change":323,"percent_change":482,"volume":1151,"transactions":9,"vwap":1150},"2026-05-01",42.15,41.69,42.22,147800,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1105,"transactions":9,"vwap":1155},"2026-04-30",40.67,42.080002,40.56,1.44,3.54,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":459,"percent_change":1104,"volume":1164,"transactions":9,"vwap":1163},"2026-04-29",41.14,40.52,40.64,106600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",41.24,41.48,40.88,41.35,0.11,0.27,141200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1167,"change":373,"percent_change":526,"volume":1179,"transactions":9,"vwap":1167},"2026-04-27",41.54,41.81,40.21,152600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":755,"volume":1187,"transactions":9,"vwap":1185},"2026-04-24",40.55,41.28,40.46,41.18,0.4,175200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":102,"percent_change":1103,"volume":1194,"transactions":9,"vwap":1193},"2026-04-23",41.16,41.71,40.47,40.78,142900,{"date":1196,"open":1119,"high":1197,"low":1198,"close":1199,"change":39,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",41.92,40.83,41.080002,-0.53,140900,{"date":1203,"open":1204,"high":1205,"low":1110,"close":1206,"change":1057,"percent_change":863,"volume":1207,"transactions":9,"vwap":1206},"2026-04-21",41.060001,41.94,41.3,208400,{"date":1209,"open":1185,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-20",42,40.31,41.07,-0.26,-0.63,257200,{"date":1217,"open":1218,"high":1219,"low":1119,"close":1119,"change":625,"percent_change":764,"volume":1220,"transactions":9,"vwap":1119},"2026-04-17",41.73,42.63,372200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":107,"volume":1228,"transactions":9,"vwap":1226},"2026-04-16",41.17,41.45,40.69,41.040001,-0.2,119600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1167,"change":1234,"percent_change":190,"volume":1235,"transactions":9,"vwap":1167},"2026-04-15",40.93,41.34,40.61,0.18,135900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1204,"change":1241,"percent_change":1056,"volume":1242,"transactions":9,"vwap":1204},"2026-04-14",40.95,41.39,40.77,0.04,166900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":413,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",40.96,41.13,40.27,41.02,-0.46,210700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1108,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1108},"2026-04-10",42.71,40.81,-1.34,-3.15,252400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1157,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-09",41.049999,42.8,40.89,42.55,3.5,316600,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1022,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-08",40.85,42.060001,41.11,4.05,322400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":958,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",38.67,39.66,38.21,39.51,1.75,272000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",37.5,38.93,37.36,38.83,1.08,2.86,217900,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":73,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",36.72,37.97,36.6,37.75,1.26,201700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-01",36.82,37.34,36.63,37.28,0.65,1.77,237200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1302,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1302},"2026-03-31",35.94,36.91,35.76,1.01,2.84,205700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":913,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-30",35.55,36.31,35.43,35.62,0.79,239800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",35.92,36.26,35.17,35.34,-1,-2.75,230400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",36.3,37.029999,35.85,36.34,-0.18,-0.49,243800,{"date":1342,"open":1309,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",36.57,35.060001,36.52,1.23,3.49,186200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1057,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-24",34.58,35.6,34.41,35.29,0.66,198300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1344,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1344},"2026-03-23",35.35,35.77,34.81,1.04,3.06,259500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",35.71,33.79,34.02,-1.64,-4.6,475000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":96,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",36.080002,36.8,35.33,35.66,-2.11,220400,{"date":1382,"open":1383,"high":1285,"low":1384,"close":1385,"change":459,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-18",36.77,36.27,36.43,-1.91,244700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":687,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-17",36.48,37.3,36.33,37.14,2.82,184400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":854,"percent_change":22,"volume":1402,"transactions":9,"vwap":1401},"2026-03-16",36.62,37.42,36.049999,36.12,273200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":647,"volume":1410,"transactions":9,"vwap":1408},"2026-03-13",36.83,37.45,36.040001,36.28,-0.43,282500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":838,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-12",36.97,37.53,36.56,36.71,-2.37,232900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-11",37.049999,37.73,36.81,37.6,0.62,1.68,187600,{"date":1429,"open":1430,"high":1391,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-10",35.7,36.98,0.85,2.35,213500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":804,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",36.53,36.73,35.54,36.13,-2.48,311100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1421,"change":393,"percent_change":344,"volume":1448,"transactions":9,"vwap":1421},"2026-03-06",36.75,37.15,36.22,177300,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":625,"percent_change":544,"volume":1454,"transactions":9,"vwap":1453},"2026-03-05",36.58,37.79,37.57,215800,{"date":1456,"open":1457,"high":1452,"low":1458,"close":1303,"change":914,"percent_change":1136,"volume":1459,"transactions":9,"vwap":1303},"2026-03-04",37.12,36.67,214000,{"date":1461,"open":1317,"high":1438,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-03",35.47,36.7,0.48,1.33,288900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1447,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1447},"2026-03-02",34.07,36.24,33.78,1.46,4.2,245700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1338,"percent_change":393,"volume":1481,"transactions":9,"vwap":1480},"2026-02-27",34.29,34.93,33.22,34.76,399500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":780,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",33.02,35.93,32.41,34.94,-4.46,407100,{"date":1491,"open":1463,"high":1492,"low":1493,"close":1343,"change":146,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1343},"2026-02-25",37.18,35.95,-0.05,297500,{"date":1497,"open":1498,"high":1499,"low":1375,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-24",36.17,36.61,36.59,0.55,1.53,122300,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1407,"change":821,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1407},"2026-02-23",37.02,35.15,-3.09,237500,{"date":1511,"open":1376,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":555,"volume":1516,"transactions":9,"vwap":1514},"2026-02-20",37.46,36.44,37.19,0.22,233100,{"date":1518,"open":1302,"high":1519,"low":1520,"close":1413,"change":708,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1413},"2026-02-19",37.13,36.51,-0.38,130800,{"date":1524,"open":1463,"high":1525,"low":1463,"close":1526,"change":1095,"percent_change":1515,"volume":1527,"transactions":9,"vwap":1526},"2026-02-18",37.81,37.11,177500,{"date":1529,"open":1530,"high":1512,"low":1337,"close":1335,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1335},"2026-02-17",36.65,0.41,1.12,197400,{"date":1535,"open":1536,"high":1526,"low":1537,"close":1398,"change":1241,"percent_change":1171,"volume":1096,"transactions":9,"vwap":1398},"2026-02-13",36.84,36.35,{"date":1539,"open":1303,"high":1540,"low":1541,"close":1451,"change":1249,"percent_change":667,"volume":1542,"transactions":9,"vwap":1451},"2026-02-12",37.49,36.49,234600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":788,"percent_change":983,"volume":1549,"transactions":9,"vwap":1548},"2026-02-11",37.9,38.02,36.86,37.040001,103100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1057,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-10",37.56,38.33,37.47,37.72,0.61,124000,{"date":1559,"open":1560,"high":1561,"low":1383,"close":1540,"change":1562,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1540},"2026-02-09",37.37,37.8,0,160200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1540,"change":1305,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1540},"2026-02-06",36.060001,37.59,36.02,4.96,204200,{"date":1572,"open":1573,"high":1537,"low":1574,"close":1575,"change":1576,"percent_change":373,"volume":1577,"transactions":9,"vwap":1575},"2026-02-05",36.0099983,35.26,35.72,0.02,213200,{"date":1579,"open":1580,"high":1360,"low":1581,"close":1430,"change":1432,"percent_change":1582,"volume":1138,"transactions":9,"vwap":1430},"2026-02-04",35.12,35.080002,2.44,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":333,"percent_change":96,"volume":1589,"transactions":9,"vwap":1588},"2026-02-03",35.14,35.5,34.049999,34.85,193100,{"date":1591,"open":1592,"high":1593,"low":1487,"close":1580,"change":1014,"percent_change":1532,"volume":1594,"transactions":9,"vwap":1580},"2026-02-02",35.07,35.68,222400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":738,"volume":1602,"transactions":9,"vwap":1600},"2026-01-30",35.63,35.9,34.11,34.73,-0.82,297800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1317,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1317},"2026-01-29",35.02,35.57,34.51,0.95,2.75,243500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1338,"percent_change":393,"volume":1617,"transactions":9,"vwap":1616},"2026-01-28",34.86,35.41,34.4,34.6,224000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":748,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-27",34.79,35.099998,34.25,34.78,-0.11,230000,{"date":1627,"open":1586,"high":1325,"low":1628,"close":1629,"change":1409,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-26",34.43,34.82,-1.22,349300,{"date":1633,"open":1634,"high":1634,"low":1620,"close":1635,"change":1636,"percent_change":137,"volume":1637,"transactions":9,"vwap":1635},"2026-01-23",35.73,35.25,-0.54,245000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":555,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-22",35.59,36.45,35.21,35.79,1.71,182200,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-21",33.76,35.65,35.19,2.15,6.51,687300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1409,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-20",32.96,33.58,32.45,33.040001,-1.28,559400,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1200,"percent_change":1006,"volume":1667,"transactions":9,"vwap":1666},"2026-01-16",33.87,33.39,33.47,235600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":254,"percent_change":898,"volume":1673,"transactions":9,"vwap":1672},"2026-01-15",33.17,34.22,34,231600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-14",33.82,34.029999,33,33.25,-0.76,-2.23,261500,{"date":1684,"open":1685,"high":1686,"low":1657,"close":1687,"change":906,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-13",34.37,34.45,34.0099983,-1.13,181500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1615,"change":1515,"percent_change":1695,"volume":1129,"transactions":9,"vwap":1615},"2026-01-12",33.88,34.47,33.54,0.64,{"date":1697,"open":1698,"high":1699,"low":1665,"close":1700,"change":1701,"percent_change":764,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",33.95,34.49,34.18,0.24,207800,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":89,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-08",32.77,34.17,33.94,2.76,183100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":821,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-07",34.3,32.64,33.029999,-3.36,316000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1700,"change":1095,"percent_change":1057,"volume":1722,"transactions":9,"vwap":1700},"2026-01-06",33.93,34.38,33.8,232800,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-05",33.35,34.59,34.099998,0.69,2.07,174500,{"date":1732,"open":1676,"high":1733,"low":1734,"close":1735,"change":333,"percent_change":982,"volume":1736,"transactions":9,"vwap":1735},"2026-01-02",33.9,33.38,33.41,225600,{"date":1738,"open":1739,"high":1740,"low":1479,"close":1741,"change":1515,"percent_change":1355,"volume":1742,"transactions":9,"vwap":1741},"2025-12-31",33.49,33.77,33.68,212100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":21,"percent_change":788,"volume":1749,"transactions":9,"vwap":1748},"2025-12-30",33.57,34.12,33.36,33.46,179600,{"date":1751,"open":1587,"high":1599,"low":1752,"close":1753,"change":334,"percent_change":656,"volume":1754,"transactions":9,"vwap":1753},"2025-12-29",33.27,33.69,341500,{"date":1756,"open":1622,"high":1620,"low":1757,"close":1758,"change":122,"percent_change":151,"volume":1759,"transactions":9,"vwap":1758},"2025-12-26",33.65,34.24,220800,{"date":1761,"open":1599,"high":1762,"low":1763,"close":1764,"change":1172,"percent_change":1321,"volume":1765,"transactions":9,"vwap":1764},"2025-12-24",34.69,33.7,34.36,233000,{"date":1767,"open":1768,"high":1768,"low":1740,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-23",34.9,34.09,-0.51,-1.47,535400,{"date":1774,"open":1775,"high":1776,"low":1607,"close":1616,"change":22,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1616},"2025-12-22",35.18,35.58,-1.26,331300,{"date":1780,"open":1781,"high":1336,"low":1768,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-19",35.78,35.040001,-0.93,-2.59,735100,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1636,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-18",36.87,35.75,35.97,-1.48,168300,{"date":1794,"open":1416,"high":1795,"low":1796,"close":1520,"change":1797,"percent_change":1680,"volume":1798,"transactions":9,"vwap":1520},"2025-12-17",37.85,36.39,-0.28,165400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-16",36.66,37.43,36.37,36.79,-0.41,-1.1,222900,{"date":1809,"open":1537,"high":1810,"low":1408,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-15",37.55,37.2,1.34,3.74,271800,{"date":1816,"open":1817,"high":1375,"low":1818,"close":1819,"change":284,"percent_change":1820,"volume":1049,"transactions":9,"vwap":1819},"2025-12-12",35.61,35.24,35.86,0.73,{"date":1822,"open":1593,"high":1823,"low":1776,"close":1352,"change":1241,"percent_change":1171,"volume":1824,"transactions":9,"vwap":1352},"2025-12-11",36.5,200200,{"date":1826,"open":1649,"high":1827,"low":1828,"close":1829,"change":1355,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-10",36.14,35.31,35.56,1.89,302200,{"date":1833,"open":1834,"high":1354,"low":1834,"close":1768,"change":914,"percent_change":500,"volume":1835,"transactions":9,"vwap":1768},"2025-12-09",34.040001,165500,{"date":1837,"open":1838,"high":1839,"low":1671,"close":1840,"change":403,"percent_change":891,"volume":1841,"transactions":9,"vwap":1840},"2025-12-08",34.55,34.74,34.32,199100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1080,"percent_change":1532,"volume":1847,"transactions":9,"vwap":1845},"2025-12-05",33.85,34.33,33.61,110900,{"date":1849,"open":1850,"high":1850,"low":1741,"close":1698,"change":1338,"percent_change":1200,"volume":1851,"transactions":9,"vwap":1698},"2025-12-04",34.080002,116300,{"date":1853,"open":1719,"high":1762,"low":1676,"close":1854,"change":1515,"percent_change":1304,"volume":1855,"transactions":9,"vwap":1854},"2025-12-03",34.13,110300,{"date":1857,"open":1599,"high":1858,"low":1859,"close":1860,"change":122,"percent_change":151,"volume":1861,"transactions":9,"vwap":1860},"2025-12-02",34.27,33.75,33.91,134700,{"date":1863,"open":1763,"high":1712,"low":1763,"close":1677,"change":102,"percent_change":1864,"volume":1855,"transactions":9,"vwap":1677},"2025-12-01",-0.87,{"date":1866,"open":1700,"high":1764,"low":1733,"close":1845,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1845},"2025-11-28",0.17,0.5,60400,{"date":1871,"open":1872,"high":1838,"low":1707,"close":1873,"change":403,"percent_change":891,"volume":1874,"transactions":9,"vwap":1873},"2025-11-26",34.14,34.16,216000,{"date":1876,"open":1877,"high":1720,"low":1878,"close":1706,"change":1879,"percent_change":1113,"volume":1880,"transactions":9,"vwap":1706},"2025-11-25",33.74,33.45,0.8,167800,{"date":1882,"open":1753,"high":1721,"low":1883,"close":1884,"change":39,"percent_change":718,"volume":1387,"transactions":9,"vwap":1884},"2025-11-24",33.16,33.37,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":922,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-21",32.36,34.060001,32.060001,33.59,4.06,319100,{"date":1894,"open":1895,"high":1896,"low":27,"close":1897,"change":66,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-20",34.19,34.46,32.28,-3.84,466100,{"date":1901,"open":1902,"high":1769,"low":1903,"close":1745,"change":1904,"percent_change":1064,"volume":1905,"transactions":9,"vwap":1745},"2025-11-19",33.11,32.95,0.35,266200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1479,"change":575,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1479},"2025-11-18",32.35,33.26,32.32,2.28,231700,{"date":1914,"open":1707,"high":1707,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-17",32.34,32.48,-1.66,-4.86,242800,{"date":1921,"open":1739,"high":1872,"low":1734,"close":1872,"change":1922,"percent_change":364,"volume":1348,"transactions":9,"vwap":1872},"2025-11-14",0.3,{"date":1924,"open":1925,"high":1629,"low":1926,"close":1927,"change":1928,"percent_change":647,"volume":1929,"transactions":9,"vwap":1927},"2025-11-13",34.28,33.67,33.84,-0.4,191500,{"date":1931,"open":1838,"high":1588,"low":1895,"close":1758,"change":201,"percent_change":1213,"volume":1932,"transactions":9,"vwap":1758},"2025-11-12",184100,{"date":1934,"open":1677,"high":1353,"low":1721,"close":1845,"change":999,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1845},"2025-11-11",1.24,231800,{"date":1938,"open":1860,"high":1873,"low":1902,"close":1860,"change":755,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1860},"2025-11-10",2.98,309300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":363,"percent_change":353,"volume":1947,"transactions":9,"vwap":1946},"2025-11-07",32.46,33.53,32.2,32.93,302500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-06",37.51,38.3,32.44,32.5,-3.91,-10.74,442200,{"date":1958,"open":1762,"high":1463,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-05",34.52,36.41,2.02,5.87,272200,{"date":1965,"open":1966,"high":1352,"low":1720,"close":1967,"change":614,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-04",35.36,34.39,-4.15,122200,{"date":1971,"open":1817,"high":1493,"low":1613,"close":1972,"change":1186,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-03",35.88,1.13,249400,{"date":1976,"open":1977,"high":1593,"low":1978,"close":1979,"change":1172,"percent_change":635,"volume":1980,"transactions":9,"vwap":1979},"2025-10-31",35.22,34.72,35.48,183900,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1642,"change":998,"percent_change":285,"volume":1985,"transactions":9,"vwap":1642},"2025-10-30",34.77,35.49,132900,{"date":1987,"open":1790,"high":1790,"low":1988,"close":1605,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1605},"2025-10-29",34.63,-1.04,-2.88,118800,{"date":1993,"open":1994,"high":1463,"low":1972,"close":1566,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1566},"2025-10-28",36.68,-0.9,-2.44,140400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":492,"percent_change":854,"volume":2004,"transactions":9,"vwap":2003},"2025-10-27",37.27,37.54,36.46,36.96,135400,{"date":2006,"open":2007,"high":1301,"low":1431,"close":1506,"change":1095,"percent_change":1515,"volume":2008,"transactions":9,"vwap":1506},"2025-10-24",37.25,123300,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":863,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-23",36.47,37.0099983,36.29,36.94,1.54,101500,{"date":2018,"open":1994,"high":1445,"low":2019,"close":2020,"change":158,"percent_change":53,"volume":2021,"transactions":9,"vwap":2020},"2025-10-22",35.99,36.38,170000,{"date":2023,"open":1972,"high":2024,"low":1972,"close":1398,"change":254,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1398},"2025-10-21",36.78,2.09,131200,{"date":2028,"open":1575,"high":1790,"low":1328,"close":2029,"change":2030,"percent_change":1157,"volume":2031,"transactions":9,"vwap":2029},"2025-10-20",35.87,0.51,119000,{"date":2033,"open":2034,"high":1781,"low":2035,"close":1966,"change":1797,"percent_change":82,"volume":2036,"transactions":9,"vwap":1966},"2025-10-17",35.46,35.27,127700,{"date":2038,"open":2039,"high":1801,"low":1817,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-16",36.54,35.64,-1.01,-2.76,218300,{"date":2045,"open":1530,"high":2046,"low":1408,"close":1530,"change":748,"percent_change":1624,"volume":2047,"transactions":9,"vwap":1530},"2025-10-15",37.7,307200,{"date":2049,"open":2050,"high":1548,"low":1320,"close":2051,"change":921,"percent_change":1279,"volume":2052,"transactions":9,"vwap":2051},"2025-10-14",35.74,36.69,178900,{"date":2054,"open":2055,"high":1447,"low":2055,"close":1566,"change":2056,"percent_change":2057,"volume":797,"transactions":9,"vwap":1566},"2025-10-13",34.99,1.14,3.26,{"date":2059,"open":2060,"high":1614,"low":2061,"close":2062,"change":2063,"percent_change":534,"volume":2064,"transactions":9,"vwap":2062},"2025-10-10",35.16,34.66,34.92,0.01,279100,{"date":2066,"open":2067,"high":1580,"low":1615,"close":2068,"change":854,"percent_change":1249,"volume":2069,"transactions":9,"vwap":2068},"2025-10-09",35,34.91,155200,{"date":2071,"open":1988,"high":2035,"low":1925,"close":1592,"change":813,"percent_change":1644,"volume":2072,"transactions":9,"vwap":1592},"2025-10-08",171900,{"date":2074,"open":2020,"high":2020,"low":2075,"close":2076,"change":1386,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-07",34.31,34.48,-5.25,268800,{"date":2080,"open":2081,"high":2011,"low":1817,"close":1796,"change":2082,"percent_change":688,"volume":2083,"transactions":9,"vwap":1796},"2025-10-06",35.89,0.7,194100,{"date":2085,"open":1392,"high":1415,"low":1593,"close":2086,"change":1797,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-03",35.69,-0.78,164000,{"date":2090,"open":1378,"high":1790,"low":1580,"close":1790,"change":73,"percent_change":353,"volume":2091,"transactions":9,"vwap":1790},"2025-10-02",181600,{"date":2093,"open":1336,"high":2019,"low":2094,"close":1586,"change":788,"percent_change":81,"volume":2095,"transactions":9,"vwap":1586},"2025-10-01",34.96,205200,{"date":2097,"open":1334,"high":2098,"low":2099,"close":2100,"change":708,"percent_change":906,"volume":1912,"transactions":9,"vwap":2100},"2025-09-30",36.36,35.39,36.18,{"date":2102,"open":1376,"high":1376,"low":2103,"close":2104,"change":1797,"percent_change":96,"volume":1242,"transactions":9,"vwap":2104},"2025-09-29",36,36.32,{"date":2106,"open":1520,"high":1310,"low":1390,"close":1294,"change":481,"percent_change":190,"volume":2107,"transactions":9,"vwap":1294},"2025-09-26",111600,{"date":2109,"open":1463,"high":1506,"low":1470,"close":1513,"change":2110,"percent_change":804,"volume":2111,"transactions":9,"vwap":1513},"2025-09-25",-0.34,100000,{"date":2113,"open":1530,"high":1560,"low":1513,"close":2024,"change":1701,"percent_change":1355,"volume":2114,"transactions":9,"vwap":2024},"2025-09-24",114100,{"date":2116,"open":1451,"high":2117,"low":1520,"close":2039,"change":1576,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2039},"2025-09-23",36.99,0.05,117900,{"date":2121,"open":1530,"high":2122,"low":1568,"close":1345,"change":201,"percent_change":163,"volume":2123,"transactions":9,"vwap":1345},"2025-09-22",36.92,125900,{"date":2125,"open":1994,"high":1423,"low":2103,"close":1499,"change":891,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1499},"2025-09-19",-0.08,305500,{"date":2129,"open":1470,"high":2130,"low":1336,"close":2131,"change":191,"percent_change":1433,"volume":2132,"transactions":9,"vwap":2131},"2025-09-18",36.76,36.64,212400,{"date":2134,"open":2003,"high":1519,"low":1984,"close":2135,"change":804,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-09-17",35.8,-2.51,297200,{"date":2139,"open":2013,"high":1405,"low":2140,"close":1292,"change":1531,"percent_change":1973,"volume":2141,"transactions":9,"vwap":1292},"2025-09-16",36.07,179900,{"date":2143,"open":1423,"high":1310,"low":2019,"close":1318,"change":2110,"percent_change":1783,"volume":2144,"transactions":9,"vwap":1318},"2025-09-15",185200,{"date":2146,"open":2147,"high":1414,"low":1390,"close":1530,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1530},"2025-09-12",37.33,-0.86,-2.29,141900,{"date":2152,"open":1827,"high":1950,"low":1827,"close":1950,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1950},"2025-09-11",1.35,3.73,182800,{"date":2157,"open":2158,"high":2013,"low":2050,"close":2159,"change":2118,"percent_change":323,"volume":2160,"transactions":9,"vwap":2159},"2025-09-10",36.23,36.16,192700,{"date":2162,"open":2163,"high":2130,"low":2019,"close":2164,"change":718,"percent_change":440,"volume":2165,"transactions":9,"vwap":2164},"2025-09-09",36.74,36.11,248200,{"date":2167,"open":1519,"high":2168,"low":2039,"close":2130,"change":117,"percent_change":2148,"volume":2169,"transactions":9,"vwap":2130},"2025-09-08",37.35,249600,{"date":2171,"open":2000,"high":2172,"low":2014,"close":2173,"change":413,"percent_change":1770,"volume":2088,"transactions":9,"vwap":2173},"2025-09-05",38.13,37.080002,{"date":2175,"open":1391,"high":2176,"low":2177,"close":2000,"change":1241,"percent_change":1171,"volume":2178,"transactions":9,"vwap":2000},"2025-09-04",37.65,36.85,192900,{"date":2180,"open":2181,"high":2182,"low":2024,"close":2183,"change":21,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-03",37.31,37.68,37.23,-0.61,196300,{"date":2187,"open":1458,"high":2188,"low":1451,"close":1512,"change":481,"percent_change":363,"volume":2189,"transactions":9,"vwap":1512},"2025-09-02",37.48,160600,{"date":2191,"open":1303,"high":2192,"low":1536,"close":1391,"change":2118,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1391},"2025-08-29",37.38,0.13,165300,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2007,"change":1515,"percent_change":813,"volume":2199,"transactions":9,"vwap":2007},"2025-08-28",38.31,37,160800,{"date":2201,"open":1458,"high":2202,"low":1318,"close":1335,"change":1904,"percent_change":1608,"volume":2203,"transactions":9,"vwap":1335},"2025-08-27",37.060001,133000,{"date":2205,"open":1390,"high":2206,"low":2207,"close":1994,"change":1867,"percent_change":73,"volume":2208,"transactions":9,"vwap":1994},"2025-08-26",36.95,36.4,228700,{"date":2210,"open":2211,"high":2211,"low":2002,"close":1520,"change":2184,"percent_change":1370,"volume":2212,"transactions":9,"vwap":1520},"2025-08-25",37.22,199300,{"date":2214,"open":2215,"high":2216,"low":1439,"close":1457,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1457},"2025-08-22",35.81,37.24,1.78,5.04,201300,{"date":2221,"open":2222,"high":2223,"low":1699,"close":1328,"change":574,"percent_change":1048,"volume":2224,"transactions":9,"vwap":1328},"2025-08-21",34.75,35.51,165100,{"date":2226,"open":2034,"high":1462,"low":2227,"close":2067,"change":1797,"percent_change":82,"volume":2228,"transactions":9,"vwap":2067},"2025-08-20",34.35,340100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1515,"percent_change":921,"volume":2235,"transactions":9,"vwap":2234},"2025-08-19",35.029999,35.42,34.83,35.28,206700,{"date":2237,"open":2238,"high":1818,"low":2239,"close":1344,"change":575,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1344},"2025-08-18",34.34,34.2,2.16,281000,{"date":2243,"open":1685,"high":2244,"low":2245,"close":1840,"change":1057,"percent_change":384,"volume":2246,"transactions":9,"vwap":1840},"2025-08-15",34.68,33.92,378100,{"date":2248,"open":1585,"high":2035,"low":2249,"close":1769,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1769},"2025-08-14",33.96,-1.39,-3.92,264000,{"date":2254,"open":1480,"high":1829,"low":2255,"close":1979,"change":942,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1979},"2025-08-13",34.56,2.19,273800,{"date":2259,"open":2094,"high":1328,"low":1726,"close":1978,"change":927,"percent_change":1556,"volume":2260,"transactions":9,"vwap":1978},"2025-08-12",284000,{"date":2262,"open":1650,"high":1642,"low":2263,"close":1607,"change":393,"percent_change":1791,"volume":2264,"transactions":9,"vwap":1607},"2025-08-11",33.71,319200,{"date":2266,"open":1623,"high":1593,"low":1687,"close":2231,"change":1576,"percent_change":373,"volume":2267,"transactions":9,"vwap":2231},"2025-08-08",511000,{"date":2269,"open":1649,"high":2270,"low":2271,"close":2272,"change":1569,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-07",37.93,33.99,35.0099983,16.51,829800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-06",28.75,30.5,28.24,30.049999,1.07,3.69,642400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1728,"percent_change":1582,"volume":2290,"transactions":9,"vwap":2289},"2025-08-05",28.13,29.049999,27.92,28.98,210200,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2126,"percent_change":1797,"volume":2297,"transactions":9,"vwap":2296},"2025-08-04",28.38,28.66,28.14,28.29,254200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-08-01",29.76,29.83,28.23,28.37,-1.87,-6.18,572200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1432,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-31",29.11,30.26,28.84,30.24,2.89,436800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1624,"percent_change":233,"volume":2321,"transactions":9,"vwap":2320},"2025-07-30",29.64,29.78,28.99,29.39,308900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-29",31.59,31.62,29.48,29.5,-2.01,-6.38,307900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":46,"percent_change":53,"volume":2337,"transactions":9,"vwap":2336},"2025-07-28",31.86,32,31.34,31.51,163000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1904,"percent_change":1532,"volume":2344,"transactions":9,"vwap":2343},"2025-07-25",31.58,31.84,31.33,31.72,218200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":202,"percent_change":1636,"volume":2351,"transactions":9,"vwap":2350},"2025-07-24",31.23,31.73,30.98,31.37,214200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":422,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-23",31.030001,31.54,30.86,2.87,168700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":499,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-22",29.94,30.75,29.9,30.66,2.71,165600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":748,"percent_change":831,"volume":2372,"transactions":9,"vwap":2371},"2025-07-21",30.02,30.28,29.85,101400,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":1227,"percent_change":53,"volume":2378,"transactions":9,"vwap":2377},"2025-07-18",30.42,29.77,29.89,176300,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":1904,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-17",29.82,30.39,30.09,1.18,185700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2388,"change":374,"percent_change":1531,"volume":2391,"transactions":9,"vwap":2388},"2025-07-16",29.74,30.15,29.3,178800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1144,"volume":2397,"transactions":9,"vwap":2395},"2025-07-15",31.24,29.62,-1.59,237800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2184,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-14",31.64,31.82,31.15,31.21,-1.92,205000,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2401,"change":201,"percent_change":1797,"volume":1257,"transactions":9,"vwap":2401},"2025-07-11",31.91,32.12,31.39,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2408,"change":1186,"percent_change":875,"volume":2415,"transactions":9,"vwap":2408},"2025-07-10",31.44,32.24,313100,{"date":2417,"open":2401,"high":2333,"low":2418,"close":2336,"change":1701,"percent_change":635,"volume":2419,"transactions":9,"vwap":2336},"2025-07-09",31.12,277500,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2056,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-08",30.34,31.66,31.27,3.78,355200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-07-07",30.68,31.19,29.97,30.13,-0.95,-3.06,395900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":482,"percent_change":2281,"volume":907,"transactions":9,"vwap":2441},"2025-07-03",30.81,31.47,30.78,31.08,{"date":2443,"open":2444,"high":2362,"low":2445,"close":2362,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2362},"2025-07-02",29.54,29.36,1.5,5.13,238400,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":999,"percent_change":1472,"volume":2454,"transactions":9,"vwap":2453},"2025-07-01",28.74,29.72,29.25,283800,{"date":2456,"open":2289,"high":2457,"low":2458,"close":2459,"change":201,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-30",29.4,28.52,28.83,-0.31,208600,{"date":2463,"open":2464,"high":2444,"low":2465,"close":2466,"change":2118,"percent_change":1867,"volume":2467,"transactions":9,"vwap":2466},"2025-06-27",28.87,28.63,28.92,797700,{"date":2469,"open":2470,"high":2319,"low":2471,"close":2464,"change":1172,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2464},"2025-06-26",28.72,28.26,0.94,193800,{"date":2475,"open":2453,"high":2476,"low":2477,"close":2478,"change":2184,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-25",29.35,28.2,28.6,-2.09,199000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":863,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-24",28.86,29.41,28.82,29.21,1.95,306100,{"date":2490,"open":2491,"high":2470,"low":2492,"close":2493,"change":1157,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-23",27.09,26.99,28.65,5.29,451400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":122,"percent_change":22,"volume":2502,"transactions":9,"vwap":2501},"2025-06-20",27.65,27.94,27.13,27.21,343600,{"date":2504,"open":2500,"high":2505,"low":2506,"close":2507,"change":72,"percent_change":284,"volume":2508,"transactions":9,"vwap":2507},"2025-06-18",27.93,26.92,27.33,269600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2460,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-17",27.47,28.030001,27.17,27.26,-1.12,357900,{"date":2518,"open":2519,"high":2520,"low":2513,"close":2521,"change":482,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-16",27.6,27.8,27.57,1.21,211500,{"date":2525,"open":2286,"high":2286,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-13",27.07,27.24,-1.44,-5.02,250700,{"date":2532,"open":2458,"high":2311,"low":2477,"close":2533,"change":891,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-12",28.68,-0.1,295700,{"date":2537,"open":2390,"high":2538,"low":2539,"close":2540,"change":393,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-11",29.43,28.53,28.71,-1.78,259900,{"date":2544,"open":2545,"high":2546,"low":2289,"close":2547,"change":1576,"percent_change":72,"volume":2178,"transactions":9,"vwap":2547},"2025-06-10",29.52,29.57,29.23,{"date":2549,"open":2478,"high":2445,"low":2550,"close":2486,"change":1879,"percent_change":1394,"volume":2551,"transactions":9,"vwap":2486},"2025-06-09",28.48,249100,{"date":2553,"open":2554,"high":2458,"low":2555,"close":2556,"change":1501,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-06",28.5,28.02,28.41,1.97,278600,{"date":2560,"open":2477,"high":2561,"low":2562,"close":2563,"change":117,"percent_change":771,"volume":2564,"transactions":9,"vwap":2563},"2025-06-05",28.28,27.79,27.86,246800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":73,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-04",27.95,28.44,27.7,28.18,1.7,246700,{"date":2574,"open":2575,"high":2451,"low":2576,"close":2577,"change":274,"percent_change":353,"volume":2578,"transactions":9,"vwap":2577},"2025-06-03",27.32,27.18,27.71,246600,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1636,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-06-02",27.99,28.01,26.9,27.35,-1.94,389300,{"date":2588,"open":2458,"high":2540,"low":2589,"close":2590,"change":2148,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-30",27.53,27.89,-2.99,449600,{"date":2594,"open":2595,"high":2431,"low":2595,"close":2277,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2277},"2025-05-29",28.07,1.11,4.02,398400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":1409,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-28",27.98,28.1,27.48,27.64,-1.53,158800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2595,"change":2612,"percent_change":2613,"volume":1617,"transactions":9,"vwap":2595},"2025-05-27",27.59,28.22,27.46,0.83,3.05,{"date":2615,"open":178,"high":2616,"low":178,"close":2527,"change":891,"percent_change":1624,"volume":2617,"transactions":9,"vwap":2527},"2025-05-23",27.43,202600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":403,"percent_change":748,"volume":2624,"transactions":9,"vwap":2623},"2025-05-22",27.28,27.42,26.85,27.27,262100,{"date":2626,"open":2627,"high":2628,"low":2620,"close":2620,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2620},"2025-05-21",28.12,28.36,-1.2,-4.21,234700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2550,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2550},"2025-05-20",29.28,29.46,28.43,-0.91,-3.1,195400,{"date":2641,"open":2642,"high":2643,"low":2287,"close":2320,"change":1521,"percent_change":1660,"volume":2644,"transactions":9,"vwap":2320},"2025-05-19",29.31,29.58,195000,{"date":2646,"open":2647,"high":2647,"low":2452,"close":2376,"change":2184,"percent_change":2328,"volume":2648,"transactions":9,"vwap":2376},"2025-05-16",30.35,282100,{"date":2650,"open":2375,"high":2651,"low":2652,"close":2653,"change":122,"percent_change":906,"volume":1306,"transactions":9,"vwap":2653},"2025-05-15",30.84,30.18,30.38,{"date":2655,"open":2656,"high":2394,"low":2657,"close":2278,"change":151,"percent_change":1688,"volume":2658,"transactions":9,"vwap":2278},"2025-05-14",30.67,30.25,351300,{"date":2660,"open":2661,"high":2439,"low":2661,"close":2662,"change":999,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-13",30.56,30.85,1.38,287600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-05-12",30.41,30.48,29.27,30.43,1.51,5.22,511200,{"date":2675,"open":2676,"high":2336,"low":2677,"close":2466,"change":234,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2466},"2025-05-09",30.4,27.5,-2.49,360100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":958,"percent_change":1433,"volume":2686,"transactions":9,"vwap":2685},"2025-05-08",29.24,30.21,29.14,29.66,217100,{"date":2688,"open":2431,"high":2431,"low":2689,"close":2289,"change":234,"percent_change":2678,"volume":2690,"transactions":9,"vwap":2289},"2025-05-07",28.7,225500,{"date":2692,"open":2320,"high":2693,"low":2694,"close":2452,"change":403,"percent_change":891,"volume":2695,"transactions":9,"vwap":2452},"2025-05-06",29.79,29.26,156300,{"date":2697,"open":2698,"high":2657,"low":2699,"close":2698,"change":2700,"percent_change":1006,"volume":2701,"transactions":9,"vwap":2698},"2025-05-05",29.73,29.65,-0.47,148100,{"date":2703,"open":2371,"high":2704,"low":2371,"close":2705,"change":1355,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-02",30.57,30.2,2.23,161700,{"date":2709,"open":2710,"high":2377,"low":2711,"close":2444,"change":1128,"percent_change":1432,"volume":2712,"transactions":9,"vwap":2444},"2025-05-01",29.38,29.22,139900,{"date":2714,"open":2715,"high":2716,"low":2293,"close":2717,"change":22,"percent_change":1791,"volume":2141,"transactions":9,"vwap":2717},"2025-04-30",29.2,29.44,29.29,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2698,"change":481,"percent_change":285,"volume":2072,"transactions":9,"vwap":2698},"2025-04-29",29.32,29.93,29.15,{"date":2724,"open":2725,"high":2726,"low":2684,"close":2546,"change":1521,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2546},"2025-04-28",29.95,30.32,-1.27,150200,{"date":182,"open":2730,"high":2431,"low":2669,"close":2725,"change":284,"percent_change":422,"volume":2731,"transactions":9,"vwap":2725},29.69,157500]