[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBSI":3,"homepage-market-summary":35,"stock-historical-BBSI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBSI","2026-10-02",{"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},"Barrett Business Services","Nasdaq",null,"SERVICES-HELP SUPPLY SERVICES","Barrett Business Services Inc is a provider of business management solutions for small and mid-sized companies through a platform that combines management consulting expertise with human resource tools to help business owners manage and operate their businesses more effectively. The company has two categories of services: Professional Employer Services (PEO) and Staffing. The majority of revenue is derived from the Professional Employer Services segment, which provides clients with human resource advisory services, HRIS access, retirement plans, a learning management system, and a web-based technology platform, myBBSI.","3,197","Vancouver, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0488,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},30.51,31.4,31.6,30.13,31.31,-0.8,-2.56,433588.111928,7891,30.4346,45.53,25.33,231486.12400850997,25.6,8384,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},49.65,208426,76075417.126136,-23.93,"2025-04-22",[186,187,195,206,217,227,238,248,259,269,278,289,299,310,321,331,340,348,358,369,380,391,402,412,422,433,443,454,464,473,483,492,497,505,515,526,536,547,558,567,576,586,596,607,618,626,635,646,656,667,678,688,696,706,715,723,731,740,748,757,765,774,782,790,799,806,815,823,829,837,846,854,861,868,874,880,889,896,903,912,920,927,934,940,947,952,959,967,974,980,986,994,1000,1007,1013,1020,1029,1037,1044,1050,1058,1066,1073,1081,1088,1096,1103,1111,1118,1124,1133,1140,1146,1151,1156,1160,1168,1175,1180,1185,1193,1201,1208,1216,1223,1231,1237,1245,1252,1260,1266,1272,1279,1286,1293,1300,1307,1312,1318,1326,1334,1341,1347,1355,1361,1369,1375,1381,1386,1392,1398,1407,1413,1419,1424,1429,1433,1439,1445,1452,1458,1464,1472,1481,1487,1494,1500,1506,1513,1519,1527,1533,1541,1548,1553,1560,1566,1572,1581,1590,1597,1604,1612,1619,1624,1629,1635,1643,1648,1655,1662,1669,1675,1683,1688,1694,1700,1704,1708,1715,1719,1722,1728,1737,1745,1751,1758,1761,1768,1773,1778,1785,1792,1798,1803,1808,1812,1819,1825,1829,1835,1842,1849,1856,1862,1869,1877,1884,1891,1898,1903,1910,1915,1919,1925,1934,1942,1947,1953,1960,1965,1971,1978,1984,1991,1998,2006,2014,2020,2027,2033,2040,2047,2054,2059,2066,2073,2081,2087,2095,2102,2110,2116,2122,2130,2136,2144,2153,2161,2167,2174,2182,2188,2195,2202,2210,2216,2224,2230,2238,2247,2253,2259,2266,2269,2276,2283,2291,2296,2301,2307,2315,2320,2325,2331,2340,2344,2348,2354,2358,2364,2370,2375,2381,2388,2394,2400,2405,2412,2419,2426,2431,2437,2441,2447,2452,2457,2463,2470,2477,2483,2488,2494,2502,2505,2510,2515,2520,2526,2529,2536,2542,2545,2552,2556,2560,2564,2569,2574,2580,2587,2592,2597,2602,2607,2612,2617,2623,2628,2632,2637,2642,2648,2654,2658,2662,2666,2673,2679,2684,2689,2695,2700,2705,2710],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":22,"low":189,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",30.39,1.05,3.47,237432.401296,5465,31.1888,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",30.54,30.75,30.01,30.26,-0.32,-1.05,231870.632476,4541,30.2208,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",30.64,30.97,30.25,30.58,-0.27,-0.88,158501.953675,3937,30.5262,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.2,30.505,30.85,-0.29,-0.93,513098.952567,5286,30.7818,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",31.68,31.75,30.98,31.14,-0.46,-1.46,377955.87574,4775,31.2177,{"date":239,"open":240,"high":241,"low":242,"close":22,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",32.78,33.21,30.99,-1.01,-3.1,589177.181309,7561,31.5741,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",33.11,33.345,32.565,32.61,-0.65,-1.95,80182.897317,2378,32.7737,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":132,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",33.13,33.28,32.58,33.26,1.22,126011.313142,3705,33.0918,{"date":270,"open":240,"high":271,"low":272,"close":273,"change":112,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",33.09,32.53,32.86,0.18,130106.225481,3628,32.8211,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",32.85,32.93,32.46,32.8,-0.48,-1.44,255827.853342,2812,32.7951,{"date":290,"open":291,"high":292,"low":293,"close":262,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",33.96,34.195,33.04,-1.02,-2.97,161245.565996,4302,33.3644,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",33.67,34.35,33.4,34.3,0.46,1.36,147370.766549,4396,34.0507,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.14,33.855,32.795,33.84,0.62,1.87,153645.59254,4704,33.6265,{"date":322,"open":303,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",34.16,33.045,33.22,-0.13,-0.39,160329.999184,3940,33.3183,{"date":332,"open":333,"high":303,"low":334,"close":335,"change":58,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",32.95,32.5801,33.35,1.49,126477.054479,3429,33.2015,{"date":341,"open":342,"high":281,"low":343,"close":273,"change":344,"percent_change":107,"volume":345,"transactions":346,"vwap":347},"2026-09-10",32.7,32.36,0.33,153413.609658,4166,32.7625,{"date":349,"open":350,"high":351,"low":352,"close":272,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.4,32.62,31.67,-0.02,-0.06,195829.07938,4185,32.4081,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",33.59,33.6,32.08,32.55,-1.36,-4.01,150323.46387,4911,32.547,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",33.43,34.1,32.925,33.91,0.08,0.24,153234.414424,4846,33.8225,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",34.03,34.405,33.62,33.83,0.12,0.36,269550.460498,4936,33.9363,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",33.98,34.53,33.47,33.71,-0.08,-0.24,160137.0793,4440,33.7828,{"date":403,"open":404,"high":405,"low":396,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",34.28,34.57,33.79,-0.61,-1.77,154833.274466,5070,33.938,{"date":413,"open":302,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",34.75,33.52,34.4,0.03,0.09,155519.566961,3722,34.2858,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",34.11,34.79,33.34,34.37,0.22,0.64,170239.780707,4006,34.2053,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":274,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",33.7,34.41,33.36,34.15,0.53,176082.48435,4052,34.1386,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",33.85,34.14,33.665,33.97,0.17,0.5,196520.487449,4756,33.8932,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":151,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",33.24,33.9,32.89,33.8,1.14,237810.30554,5671,33.6085,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":326,"percent_change":327,"volume":470,"transactions":471,"vwap":472},"2026-08-24",33.65,33.99,33.07,33.42,181590.621841,5158,33.398,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":17,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",33.29,33.63,32.685,33.55,0.96,172845.473728,4609,33.4097,{"date":484,"open":281,"high":426,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",32.68,33.23,0.14,0.42,151641.494577,4280,33.1177,{"date":493,"open":333,"high":406,"low":342,"close":271,"change":487,"percent_change":488,"volume":494,"transactions":495,"vwap":496},"2026-08-19",198062.929328,6478,33.2401,{"date":498,"open":499,"high":271,"low":499,"close":333,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",31.63,1.62,5.17,384476.477561,6344,32.6953,{"date":506,"open":507,"high":508,"low":219,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",32.01,32.265,31.33,-0.91,-2.82,159869.022657,4715,31.4158,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",32.96,33.135,32.04,32.24,-0.77,-2.33,184410.290439,4889,32.3086,{"date":527,"open":528,"high":293,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",31.55,31.185,33.01,1.83,5.87,308209.580652,7127,32.4384,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",31.07,31.335,30.435,31.18,-0.21,-0.67,210613.076655,4964,31.0621,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",32.15,32.165,31.22,31.39,-0.9,-2.79,285145.794152,5705,31.4799,{"date":559,"open":281,"high":312,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",32.17,32.29,-0.89,-2.68,253731.446291,6227,32.4387,{"date":568,"open":569,"high":570,"low":253,"close":571,"change":418,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",33.08,34.105,33.18,0.27,333584.707942,7516,33.3108,{"date":577,"open":578,"high":579,"low":580,"close":271,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",35.03,36,31.2699,-7.02,-17.5,742084.891139,12599,32.6616,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":417,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",40.3,40.95,39.067,40.11,0.07,292504.144596,6244,39.9415,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",39.37,40.24,39.33,40.08,0.23,0.58,333744.539425,6959,39.8758,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",39.13,40.2,39.095,39.85,0.81,2.07,358225.675472,7895,39.7438,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":223,"percent_change":522,"volume":623,"transactions":624,"vwap":625},"2026-07-31",39.54,38.36,39.04,363405.116509,6312,38.8359,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":243,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",40.58,39.15,39.97,-2.46,327557.595693,5178,39.5936,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",41.32,41.88,40.835,40.98,-0.07,-0.17,286168.208776,6848,41.2677,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":306,"volume":653,"transactions":654,"vwap":655},"2026-07-28",41.11,42.25,41.04,41.05,0.55,248606.510375,4589,41.4596,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",39.84,40.71,39.11,40.5,0.755,1.9,253296.488985,5802,40.2902,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",39.99,40.25,39.125,39.745,-0.045,-0.11,170642.071847,4547,39.7938,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":43,"volume":685,"transactions":686,"vwap":687},"2026-07-23",39.18,39.9,38.785,39.79,0.29,142789.052402,4151,39.6357,{"date":689,"open":152,"high":152,"low":690,"close":691,"change":212,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",39.05,39.5,-0.68,136684.637754,4067,39.3996,{"date":697,"open":698,"high":669,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",39.58,39.3328,39.77,-0.28,-0.7,172315.335743,4626,39.734,{"date":707,"open":612,"high":708,"low":709,"close":710,"change":711,"percent_change":641,"volume":712,"transactions":713,"vwap":714},"2026-07-20",40.32,39.24,40.05,-0.03,132995.557973,4531,39.909,{"date":716,"open":612,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-17",40.76,39.62,40.080002,-0.25,-0.62,235300,{"date":724,"open":725,"high":640,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",39.53,39.47,40.33,1.17,2.99,210100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-15",38.46,40,38.07,39.16,0.7,1.82,202800,{"date":741,"open":742,"high":743,"low":744,"close":733,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":733},"2026-07-14",38.42,39.26,37.85,-0.51,-1.31,210800,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",37.76,39.07,37.42,38.97,1.54,4.11,247900,{"date":758,"open":752,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",37.8,36.93,37.43,0.19,0.51,196100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",37.0099983,37.34,35.83,37.24,-0.15,-0.4,184400,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",37.78,37.27,37.39,-0.66,-1.73,123800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":728,"volume":789,"transactions":9,"vwap":787},"2026-07-07",38.14,38.63,37.91,38.049999,0.44,202300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",37.53,38,36.95,37.61,-0.3,-0.79,185900,{"date":800,"open":801,"high":802,"low":803,"close":786,"change":274,"percent_change":804,"volume":805,"transactions":9,"vwap":786},"2026-07-02",37.72,38.49,36.92,0.48,244500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",35.74,37.93,35.66,37.73,2.21,6.22,225400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":284,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-30",35.87,35.9,35.19,35.52,-1.33,197500,{"date":824,"open":825,"high":826,"low":827,"close":579,"change":354,"percent_change":642,"volume":828,"transactions":9,"vwap":579},"2026-06-29",36.049999,36.3,35.3,327500,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",34.049999,36.22,36.060001,2.05,6.03,687200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",34.12,34.88,33.37,34.0099983,-0.19,-0.56,150800,{"date":847,"open":848,"high":849,"low":445,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-24",33.88,34.83,34.2,0.37,1.09,252900,{"date":855,"open":856,"high":857,"low":858,"close":385,"change":336,"percent_change":859,"volume":860,"transactions":9,"vwap":385},"2026-06-23",32.34,33.94,32.040001,4.61,425200,{"date":862,"open":863,"high":864,"low":865,"close":856,"change":702,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-22",32.84,33.51,31.89,-2.12,209000,{"date":869,"open":360,"high":315,"low":870,"close":871,"change":542,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",32.52,33.040001,-0.63,306500,{"date":875,"open":876,"high":361,"low":876,"close":877,"change":428,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",32.75,33.25,0.67,195800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",33.73,34.59,32.48,33.029999,-0.45,-1.34,153800,{"date":890,"open":842,"high":891,"low":437,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",34.44,33.48,-0.69,-2.02,217400,{"date":897,"open":850,"high":898,"low":899,"close":900,"change":397,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",35.0099983,34,34.17,-0.23,189600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-11",34.34,34.97,33.74,34.25,-0.09,-0.26,209700,{"date":913,"open":914,"high":915,"low":916,"close":905,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":905},"2026-06-10",34.02,34.94,33.57,0.57,1.69,311300,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":72,"volume":926,"transactions":9,"vwap":924},"2026-06-09",33.33,34.21,33.77,0.3,279100,{"date":928,"open":929,"high":848,"low":930,"close":395,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":395},"2026-06-08",32.88,32.83,0.47,1.42,169700,{"date":935,"open":936,"high":475,"low":937,"close":938,"change":450,"percent_change":754,"volume":939,"transactions":9,"vwap":938},"2026-06-05",32.41,32.39,33,266300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":449,"percent_change":439,"volume":946,"transactions":9,"vwap":945},"2026-06-04",32.97,35.13,32.33,32.5,323900,{"date":948,"open":517,"high":517,"low":949,"close":944,"change":223,"percent_change":950,"volume":951,"transactions":9,"vwap":944},"2026-06-03",32.02,-2.8,236400,{"date":953,"open":954,"high":466,"low":955,"close":264,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":264},"2026-06-02",33.41,32.98,-0.52,-1.54,155400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":946,"transactions":9,"vwap":964},"2026-06-01",32.37,34.080002,31.95,33.78,1.24,3.81,{"date":968,"open":969,"high":437,"low":970,"close":971,"change":488,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-29",32.12,31.87,32.54,1.31,340000,{"date":975,"open":976,"high":977,"low":976,"close":969,"change":763,"percent_change":978,"volume":979,"transactions":9,"vwap":969},"2026-05-28",31.64,32.18,1.61,189200,{"date":981,"open":982,"high":352,"low":983,"close":984,"change":429,"percent_change":614,"volume":985,"transactions":9,"vwap":984},"2026-05-27",31.049999,30.95,31.61,191800,{"date":987,"open":988,"high":989,"low":990,"close":209,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":209},"2026-05-26",31.37,31.52,30.67,-0.55,-1.74,232900,{"date":995,"open":996,"high":997,"low":998,"close":989,"change":450,"percent_change":978,"volume":999,"transactions":9,"vwap":989},"2026-05-22",30.86,31.86,30.4,255800,{"date":1001,"open":1002,"high":1003,"low":998,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",30.73,31.08,31.02,0,255600,{"date":1008,"open":1009,"high":541,"low":1010,"close":1004,"change":386,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1004},"2026-05-20",30.57,30.45,0.39,302200,{"date":1014,"open":538,"high":1015,"low":1016,"close":1017,"change":233,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",32.07,30.59,30.9,-1.47,248500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",30.040001,31.77,30.030001,31.36,1.32,4.39,315300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1022,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1022},"2026-05-15",29.21,30.1,29.17,0.83,2.84,267700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1031,"change":788,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1031},"2026-05-14",28.95,29.64,28.72,1.53,277400,{"date":1045,"open":1039,"high":1046,"low":1047,"close":1048,"change":886,"percent_change":957,"volume":1049,"transactions":9,"vwap":1048},"2026-05-13",29.2,28.19,28.77,261500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":692,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",29.66,29.7,28.71,29.22,-0.2,265400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":886,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",29.75,29.89,29.34,29.42,-1.51,165800,{"date":1067,"open":1068,"high":211,"low":1069,"close":1070,"change":711,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",29.41,29.11,29.87,-0.1,252400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":305,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",28.36,30.24,27.5,29.9,1.56,330600,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":223,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",30.5,29.26,29.44,-3.06,179400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":720,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-05",30.68,30.77,29.96,30.37,-0.82,264600,{"date":1097,"open":1098,"high":1099,"low":197,"close":1100,"change":25,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",31.17,31.73,30.62,-2.55,257000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":674,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-01",31.48,31.91,31.29,31.42,-0.35,275900,{"date":1112,"open":1113,"high":1114,"low":231,"close":1115,"change":1116,"percent_change":326,"volume":1117,"transactions":9,"vwap":1115},"2026-04-30",31.27,31.79,31.53,-0.04,172900,{"date":1119,"open":1105,"high":1120,"low":1121,"close":1122,"change":375,"percent_change":127,"volume":1123,"transactions":9,"vwap":1122},"2026-04-29",31.76,31.35,31.57,161700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",30.91,31.71,30.88,31.49,0.98,3.21,179300,{"date":1134,"open":1135,"high":231,"low":1136,"close":20,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":20},"2026-04-27",30.47,30.46,0.04,0.13,113700,{"date":1141,"open":1142,"high":20,"low":1143,"close":1135,"change":603,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-04-24",29.72,29.54,1.94,176500,{"date":1147,"open":1076,"high":1076,"low":1143,"close":1061,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1061},"2026-04-23",-0.41,-1.35,143600,{"date":1152,"open":1076,"high":197,"low":1153,"close":1154,"change":1137,"percent_change":1138,"volume":1155,"transactions":9,"vwap":1154},"2026-04-22",30.09,30.3,108100,{"date":1157,"open":1158,"high":1083,"low":1158,"close":200,"change":156,"percent_change":728,"volume":1159,"transactions":9,"vwap":200},"2026-04-21",29.88,119300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":449,"volume":1167,"transactions":9,"vwap":1165},"2026-04-20",29.67,30.11,29.65,29.91,0.05,99800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":925,"percent_change":107,"volume":1174,"transactions":9,"vwap":1173},"2026-04-17",29.85,30.21,29.76,29.86,133400,{"date":1176,"open":1084,"high":1142,"low":1084,"close":1177,"change":376,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-16",29.56,0.82,153300,{"date":1181,"open":1182,"high":1085,"low":1182,"close":1183,"change":375,"percent_change":572,"volume":1184,"transactions":9,"vwap":1183},"2026-04-15",29.15,29.32,113100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":151,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",29.059999,29.53,28.99,29.24,0.11,118600,{"date":1194,"open":1195,"high":1046,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",28.29,28.15,29.13,0.84,2.97,182500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1195,"change":1206,"percent_change":821,"volume":1207,"transactions":9,"vwap":1195},"2026-04-10",28.53,28.79,26.85,-0.38,148900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":991,"volume":1215,"transactions":9,"vwap":1213},"2026-04-09",28.8,28.81,28.28,28.67,-0.16,149100,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":233,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-08",30.15,28.75,28.83,-1.57,326900,{"date":1224,"open":1225,"high":1226,"low":1055,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",29.82,29.97,29.29,-0.53,-1.78,175200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1225,"change":376,"percent_change":613,"volume":1236,"transactions":9,"vwap":1225},"2026-04-06",29.38,30.02,29.12,240900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1240,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1240},"2026-04-02",28.69,29.58,28.44,0.68,2.35,155900,{"date":1246,"open":1033,"high":1247,"low":1248,"close":1249,"change":701,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",29.28,28.11,28.9,-0.96,265300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":893,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-31",30.31,30.61,29.16,29.18,-2.31,552600,{"date":1261,"open":1262,"high":1263,"low":1062,"close":1070,"change":763,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1070},"2026-03-30",29.45,29.95,1.74,189100,{"date":1267,"open":1055,"high":1268,"low":1269,"close":1270,"change":117,"percent_change":711,"volume":1271,"transactions":9,"vwap":1270},"2026-03-27",29.57,28.65,29.36,370200,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":488,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",28.85,29.74,29.37,1.45,303500,{"date":1280,"open":1031,"high":1281,"low":1282,"close":1039,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1039},"2026-03-25",29.81,28.35,-0.22,-0.75,297600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1033,"change":127,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1033},"2026-03-24",28.62,29.43,28.3,0.86,220500,{"date":1294,"open":1295,"high":1031,"low":1296,"close":1297,"change":1130,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",28.59,28.21,28.92,3.51,354800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":112,"percent_change":428,"volume":1306,"transactions":9,"vwap":1305},"2026-03-20",27.88,28.040001,27.59,27.94,343200,{"date":1308,"open":1309,"high":1203,"low":1310,"close":1302,"change":212,"percent_change":1250,"volume":1311,"transactions":9,"vwap":1302},"2026-03-19",28.01,27.7,235000,{"date":1313,"open":1195,"high":1314,"low":1315,"close":1196,"change":327,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1196},"2026-03-18",28.82,28.09,-1.37,229600,{"date":1319,"open":1320,"high":1183,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-17",28.68,28.33,28.54,0.89,3.22,452300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":652,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",27.63,27.92,27.1,27.65,0.15,267300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1077,"change":917,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1077},"2026-03-13",27.08,27.53,26.77,2.12,555300,{"date":1342,"open":1205,"high":1077,"low":1343,"close":1344,"change":1071,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-12",26.49,26.93,-0.37,389600,{"date":1348,"open":1349,"high":1350,"low":1205,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-11",27.62,27.78,27.030001,-0.59,-2.14,475800,{"date":1356,"open":1320,"high":1320,"low":1357,"close":1349,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1349},"2026-03-10",27.23,-0.86,-3.02,487200,{"date":1362,"open":1363,"high":1211,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-09",28.66,27.8,28.48,-0.49,-1.69,420000,{"date":1370,"open":1219,"high":1371,"low":1372,"close":1373,"change":720,"percent_change":1358,"volume":1374,"transactions":9,"vwap":1373},"2026-03-06",29.02,28.46,28.97,305700,{"date":1376,"open":1377,"high":1378,"low":1274,"close":1055,"change":386,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1055},"2026-03-05",29.01,29.49,0.41,241500,{"date":1382,"open":1321,"high":1183,"low":1212,"close":1383,"change":460,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-04",29.1,4.08,298000,{"date":1387,"open":1388,"high":1241,"low":1389,"close":1390,"change":375,"percent_change":684,"volume":1391,"transactions":9,"vwap":1390},"2026-03-03",27.41,27.16,27.96,328500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1302,"change":1191,"percent_change":132,"volume":1397,"transactions":9,"vwap":1302},"2026-03-02",27.38,28.18,26.87,386800,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-27",26.78,28.030001,26.32,27.77,0.94,3.5,470600,{"date":1408,"open":1290,"high":1041,"low":31,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-26",26.83,-4.64,-14.74,1006900,{"date":1414,"open":1415,"high":1416,"low":1128,"close":1417,"change":1379,"percent_change":1026,"volume":1418,"transactions":9,"vwap":1417},"2026-02-25",31.26,32.09,31.47,272500,{"date":1420,"open":209,"high":1122,"low":198,"close":1421,"change":487,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-24",31.059999,0.45,217000,{"date":1425,"open":856,"high":282,"low":1076,"close":1426,"change":1316,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-23",30.92,-4.24,238500,{"date":1430,"open":971,"high":1431,"low":1416,"close":561,"change":222,"percent_change":562,"volume":1432,"transactions":9,"vwap":561},"2026-02-20",32.76,268600,{"date":1434,"open":343,"high":1435,"low":1436,"close":263,"change":1437,"percent_change":1345,"volume":1438,"transactions":9,"vwap":263},"2026-02-19",32.6,31.82,-0.12,157100,{"date":1440,"open":984,"high":1441,"low":1442,"close":342,"change":190,"percent_change":1443,"volume":1444,"transactions":9,"vwap":342},"2026-02-18",32.92,31.44,3.32,229400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":417,"percent_change":418,"volume":1451,"transactions":9,"vwap":1450},"2026-02-17",31.81,32.44,30.74,31.65,224700,{"date":1453,"open":1454,"high":1455,"low":988,"close":1456,"change":602,"percent_change":43,"volume":1457,"transactions":9,"vwap":1456},"2026-02-13",31.5,32.38,31.62,293900,{"date":1459,"open":1460,"high":1461,"low":1098,"close":552,"change":779,"percent_change":1462,"volume":1463,"transactions":9,"vwap":552},"2026-02-12",31.98,32.11,-2.06,377300,{"date":1465,"open":1466,"high":1467,"low":21,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",35.73,35.84,32.049999,-3.43,-9.67,414300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-10",37,37.35,35.47,35.48,-1.53,-4.13,228200,{"date":1482,"open":744,"high":744,"low":1483,"close":767,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":767},"2026-02-09",36.97,-0.84,-2.22,128900,{"date":1488,"open":1489,"high":1490,"low":1491,"close":744,"change":763,"percent_change":1492,"volume":1493,"transactions":9,"vwap":744},"2026-02-06",37.48,38.029999,37.15,1.37,192800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":768,"change":1437,"percent_change":201,"volume":1499,"transactions":9,"vwap":768},"2026-02-05",37.47,37.81,37.09,166700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":449,"percent_change":305,"volume":781,"transactions":9,"vwap":1505},"2026-02-04",37.5,38.09,37.14,37.46,{"date":1507,"open":1508,"high":621,"low":1474,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-03",38.099998,37.29,-0.92,-2.41,133200,{"date":1514,"open":1490,"high":1515,"low":778,"close":1516,"change":1517,"percent_change":652,"volume":1518,"transactions":9,"vwap":1516},"2026-02-02",38.66,38.21,0.21,145200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":793,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":793},"2026-01-30",36.59,38.12,36.53,1.28,3.49,205500,{"date":1528,"open":1529,"high":1491,"low":1530,"close":1531,"change":592,"percent_change":762,"volume":1532,"transactions":9,"vwap":1531},"2026-01-29",36.74,36.2,36.72,171300,{"date":1534,"open":1535,"high":792,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-28",37.41,36.51,36.65,-0.71,-1.9,120600,{"date":1542,"open":1543,"high":809,"low":1544,"close":1545,"change":1345,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-27",37.6,36.98,37.36,-0.98,95800,{"date":1549,"open":792,"high":744,"low":1550,"close":811,"change":1551,"percent_change":439,"volume":1552,"transactions":9,"vwap":811},"2026-01-26",37.02,0.2,151600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":792,"change":1558,"percent_change":746,"volume":1559,"transactions":9,"vwap":792},"2026-01-23",37.87,38.47,37.45,-0.5,160600,{"date":1561,"open":776,"high":1562,"low":1563,"close":1490,"change":1564,"percent_change":1178,"volume":1565,"transactions":9,"vwap":1490},"2026-01-22",38.28,37.58,0.31,186300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":801,"change":1071,"percent_change":910,"volume":1571,"transactions":9,"vwap":801},"2026-01-21",38.080002,38.24,37.3,157900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-20",38.41,38.75,37.69,37.82,-1.18,-3.03,131400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-16",39.31,39.45,38.81,39,-0.42,-1.07,149500,{"date":1591,"open":1583,"high":1592,"low":1593,"close":1594,"change":428,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",40.02,39.099998,39.42,0.56,211200,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1379,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-14",38.83,39.25,39.2,1.06,98700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":417,"volume":1611,"transactions":9,"vwap":1609},"2026-01-13",38.93,38.94,38.33,38.79,0.01,123900,{"date":1613,"open":1568,"high":1614,"low":1615,"close":1616,"change":603,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-12",38.88,37.83,38.78,1.52,132900,{"date":1620,"open":744,"high":1621,"low":761,"close":1622,"change":851,"percent_change":1130,"volume":1623,"transactions":9,"vwap":1622},"2026-01-09",38.4,38.2,116500,{"date":1625,"open":803,"high":1626,"low":803,"close":1615,"change":1627,"percent_change":1144,"volume":1628,"transactions":9,"vwap":1615},"2026-01-08",38.060001,0.72,205300,{"date":1630,"open":1557,"high":1631,"low":1632,"close":1633,"change":1148,"percent_change":1634,"volume":1192,"transactions":9,"vwap":1633},"2026-01-07",37.55,36.73,37.11,-1.09,{"date":1636,"open":1637,"high":1543,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-06",36.99,36.82,37.52,0.34,0.91,141400,{"date":1644,"open":832,"high":1543,"low":579,"close":1645,"change":1646,"percent_change":1647,"volume":1215,"transactions":9,"vwap":1645},"2026-01-05",37.18,0.79,2.17,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":274,"percent_change":450,"volume":1654,"transactions":9,"vwap":1653},"2026-01-02",36.21,36.55,35.8,36.39,141700,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1650,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1650},"2025-12-31",36.07,36.62,-0.57,-1.55,157500,{"date":1663,"open":1664,"high":803,"low":1665,"close":1666,"change":1437,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",36.76,36.48,36.78,-0.33,114000,{"date":1670,"open":1671,"high":803,"low":1672,"close":1673,"change":142,"percent_change":738,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",36.25,36.099998,36.9,132300,{"date":1676,"open":1657,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-26",36.49,35.71,36.24,0.1,0.28,110200,{"date":1684,"open":833,"high":1685,"low":817,"close":1686,"change":1437,"percent_change":1667,"volume":1687,"transactions":9,"vwap":1686},"2025-12-24",36.43,36.14,59500,{"date":1689,"open":832,"high":1690,"low":1691,"close":1692,"change":417,"percent_change":375,"volume":1693,"transactions":9,"vwap":1692},"2025-12-23",36.47,35.81,36.26,144300,{"date":1695,"open":1690,"high":1696,"low":1697,"close":1698,"change":701,"percent_change":521,"volume":1699,"transactions":9,"vwap":1698},"2025-12-22",36.91,36.13,36.23,126000,{"date":1701,"open":1702,"high":1483,"low":1698,"close":1536,"change":1366,"percent_change":1703,"volume":1374,"transactions":9,"vwap":1536},"2025-12-19",36.83,-1.32,{"date":1705,"open":1706,"high":1496,"low":760,"close":1474,"change":1191,"percent_change":925,"volume":1707,"transactions":9,"vwap":1474},"2025-12-18",37.25,116700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":117,"percent_change":711,"volume":1714,"transactions":9,"vwap":1713},"2025-12-17",36.87,37.21,36.58,36.89,125000,{"date":1716,"open":832,"high":1645,"low":1678,"close":1673,"change":1242,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1673},"2025-12-16",1.88,170500,{"date":1720,"open":1529,"high":1529,"low":1678,"close":832,"change":1109,"percent_change":1250,"volume":1721,"transactions":9,"vwap":832},"2025-12-15",191700,{"date":1723,"open":1724,"high":1725,"low":1677,"close":1726,"change":1116,"percent_change":674,"volume":1727,"transactions":9,"vwap":1726},"2025-12-12",36.64,37.12,36.57,275400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",35.4,36.68,35.32,36.61,1.46,4.15,251300,{"date":1738,"open":1739,"high":1740,"low":964,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-10",34.7,35.38,35.15,0.52,1.5,227500,{"date":1746,"open":1747,"high":1748,"low":448,"close":1749,"change":387,"percent_change":190,"volume":1750,"transactions":9,"vwap":1749},"2025-12-09",34.32,34.74,34.63,118400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":910,"percent_change":1284,"volume":1757,"transactions":9,"vwap":1756},"2025-12-08",34.78,34.86,34.13,34.27,139600,{"date":1759,"open":840,"high":1741,"low":436,"close":394,"change":1206,"percent_change":1634,"volume":1760,"transactions":9,"vwap":394},"2025-12-05",104300,{"date":1762,"open":1763,"high":1764,"low":425,"close":1765,"change":1659,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-04",35.56,35.76,34.91,-1.61,118000,{"date":1769,"open":1770,"high":810,"low":1771,"close":1477,"change":1422,"percent_change":1524,"volume":1772,"transactions":9,"vwap":1477},"2025-12-03",35.099998,35.080002,174500,{"date":1774,"open":849,"high":819,"low":1775,"close":1776,"change":156,"percent_change":107,"volume":1777,"transactions":9,"vwap":1776},"2025-12-02",34.52,35.029999,122400,{"date":1779,"open":1780,"high":1732,"low":1781,"close":1782,"change":1148,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-01",34.69,34.47,34.68,-1.17,251800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1283,"percent_change":721,"volume":1791,"transactions":9,"vwap":1790},"2025-11-28",35.2,35.62,34.99,35.09,72100,{"date":1793,"open":1794,"high":1795,"low":1765,"close":1796,"change":642,"percent_change":284,"volume":1797,"transactions":9,"vwap":1796},"2025-11-26",35.28,35.65,35.31,142700,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1477,"change":439,"percent_change":1617,"volume":1802,"transactions":9,"vwap":1477},"2025-11-25",35.17,36.029999,227900,{"date":1804,"open":425,"high":1800,"low":304,"close":1805,"change":418,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-24",34.95,0.26,197700,{"date":1809,"open":923,"high":1810,"low":923,"close":1754,"change":429,"percent_change":317,"volume":1811,"transactions":9,"vwap":1754},"2025-11-21",35.23,338300,{"date":1813,"open":1796,"high":1466,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-20",34.09,34.22,-0.6,-1.72,377400,{"date":1820,"open":1678,"high":1821,"low":425,"close":1822,"change":562,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-19",36.66,34.82,-2.49,270600,{"date":1826,"open":1790,"high":1827,"low":898,"close":1678,"change":1242,"percent_change":1144,"volume":1828,"transactions":9,"vwap":1678},"2025-11-18",37.28,190500,{"date":1830,"open":1831,"high":1691,"low":1832,"close":1776,"change":1659,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1776},"2025-11-17",35.39,34.65,-1.6,327000,{"date":1836,"open":1837,"high":810,"low":1838,"close":1839,"change":1840,"percent_change":265,"volume":1841,"transactions":9,"vwap":1839},"2025-11-14",35.049999,34.77,35.6,0.43,213900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1800,"change":17,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1800},"2025-11-13",34.8,35.43,34.54,0.92,193300,{"date":1850,"open":1739,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":305,"volume":1855,"transactions":9,"vwap":1853},"2025-11-12",35.61,34.66,34.85,0.16,338500,{"date":1857,"open":849,"high":1858,"low":1859,"close":1780,"change":771,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1780},"2025-11-11",34.9,34.07,-0.43,272200,{"date":1863,"open":1864,"high":1865,"low":361,"close":1866,"change":1042,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-10",33.66,35.51,34.84,4.59,355000,{"date":1870,"open":1853,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-07",35.26,33.0099983,33.31,-1.64,-4.69,408400,{"date":1878,"open":1879,"high":1880,"low":1846,"close":1805,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1805},"2025-11-06",40.28,40.7,-5.77,-14.17,609200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":804,"percent_change":65,"volume":1890,"transactions":9,"vwap":1889},"2025-11-05",40.46,40.89,39.66,40.72,511700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":599,"change":1206,"percent_change":1896,"volume":1897,"transactions":9,"vwap":599},"2025-11-04",40.48,40.88,40.19,-0.94,189800,{"date":1899,"open":727,"high":1887,"low":1900,"close":1901,"change":1332,"percent_change":851,"volume":1902,"transactions":9,"vwap":1901},"2025-11-03",39.67,40.62,257600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":449,"percent_change":488,"volume":1909,"transactions":9,"vwap":1908},"2025-10-31",40.15,41.19,39.81,40.47,267500,{"date":1911,"open":588,"high":1912,"low":1913,"close":588,"change":1005,"percent_change":1005,"volume":1914,"transactions":9,"vwap":588},"2025-10-30",40.82,40.18,162000,{"date":1916,"open":1917,"high":1917,"low":670,"close":588,"change":1588,"percent_change":1918,"volume":1049,"transactions":9,"vwap":588},"2025-10-29",41.35,-2.59,{"date":1920,"open":1917,"high":1921,"low":1922,"close":1923,"change":1214,"percent_change":327,"volume":1924,"transactions":9,"vwap":1923},"2025-10-28",41.68,41.16,41.37,127300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-27",42.060001,42.099998,41.39,41.53,-0.47,-1.12,155600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":17,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-24",41.91,42.47,41.6,42,0.77,219900,{"date":1943,"open":1944,"high":1936,"low":1945,"close":1921,"change":112,"percent_change":487,"volume":1946,"transactions":9,"vwap":1921},"2025-10-23",41.55,41.33,187300,{"date":1948,"open":1939,"high":1949,"low":1950,"close":1951,"change":701,"percent_change":543,"volume":1952,"transactions":9,"vwap":1951},"2025-10-22",42.19,41.49,41.62,183100,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":428,"percent_change":439,"volume":1959,"transactions":9,"vwap":1958},"2025-10-21",41.8,42.21,41.41,41.9,226600,{"date":1961,"open":1962,"high":1939,"low":1963,"close":1921,"change":112,"percent_change":487,"volume":1964,"transactions":9,"vwap":1921},"2025-10-20",41.52,41.25,239700,{"date":1966,"open":1956,"high":1967,"low":1968,"close":1951,"change":1228,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1951},"2025-10-17",43.040001,41.45,-1.26,196300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1094,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-16",43.0099983,42.12,42.15,-1.91,158500,{"date":1979,"open":1980,"high":1981,"low":1937,"close":1982,"change":326,"percent_change":796,"volume":1983,"transactions":9,"vwap":1982},"2025-10-15",43.24,43.53,42.97,121600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":127,"percent_change":603,"volume":1990,"transactions":9,"vwap":1989},"2025-10-14",42.44,43.32,42.11,43.099998,137000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":449,"percent_change":132,"volume":1997,"transactions":9,"vwap":1996},"2025-10-13",43,43.060001,42.14,42.85,120300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":562,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-10",43.43,43.73,42.63,42.68,-2.04,152800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1250,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-09",44.39,44.54,43.54,43.57,-2.16,146400,{"date":2015,"open":2016,"high":30,"low":2017,"close":2018,"change":418,"percent_change":1551,"volume":2019,"transactions":9,"vwap":2018},"2025-10-08",44.57,44.26,44.53,124900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":353,"percent_change":1116,"volume":2026,"transactions":9,"vwap":2025},"2025-10-07",44.35,45.029999,44.0099983,44.44,190300,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":1860,"percent_change":1250,"volume":2032,"transactions":9,"vwap":2031},"2025-10-06",45.34,44.34,44.46,142400,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":917,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-03",44.36,45.41,44.89,1.29,121400,{"date":2041,"open":2042,"high":2043,"low":2001,"close":2044,"change":1214,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-02",44.37,44.38,44.32,-0.36,115300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1854,"percent_change":387,"volume":2053,"transactions":9,"vwap":2052},"2025-10-01",44.02,44.7,43.35,44.48,152100,{"date":2055,"open":2056,"high":2008,"low":2057,"close":2044,"change":1116,"percent_change":909,"volume":2058,"transactions":9,"vwap":2044},"2025-09-30",44.13,43.8,160700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2035,"change":1345,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2035},"2025-09-29",44.73,45.0099983,44.25,-0.83,106600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2061,"change":43,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2061},"2025-09-26",44.16,44.96,43.69,1.66,144600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1485,"volume":2080,"transactions":9,"vwap":2078},"2025-09-25",44.87,45.040001,43.84,44,-1,132000,{"date":2082,"open":30,"high":2083,"low":2084,"close":2085,"change":1109,"percent_change":521,"volume":2086,"transactions":9,"vwap":2085},"2025-09-24",45.67,44.59,45,130700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":562,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-23",46.09,46.58,45.049999,45.35,-1.92,159100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1191,"percent_change":376,"volume":2101,"transactions":9,"vwap":2100},"2025-09-22",46.13,46.49,45.71,46.24,160500,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2097,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2097},"2025-09-19",46.91,46.93,46,-0.78,-1.66,285500,{"date":2111,"open":2090,"high":2112,"low":2113,"close":2104,"change":1840,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2104},"2025-09-18",47.14,46.41,0.93,136000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":711,"percent_change":354,"volume":2101,"transactions":9,"vwap":2121},"2025-09-17",46.66,47.35,46.17,46.48,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":796,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-16",46.72,46.96,46.36,46.51,-0.64,147800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":711,"percent_change":354,"volume":2080,"transactions":9,"vwap":2135},"2025-09-15",46.86,47.11,46.67,46.81,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1931,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-12",46.94,47.28,46.61,46.84,-0.99,175800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-11",46.27,47.51,46.22,47.31,1.25,2.71,123000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1462,"volume":2160,"transactions":9,"vwap":2158},"2025-09-10",47.029999,47.060001,45.97,46.060001,-0.97,166100,{"date":2162,"open":2163,"high":2164,"low":2104,"close":2155,"change":1659,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2155},"2025-09-09",47.37,47.66,-1.2,147000,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1932,"volume":2173,"transactions":9,"vwap":2171},"2025-09-08",48.36,47.4,47.6,-0.54,113400,{"date":2175,"open":2176,"high":180,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-05",49.17,47.83,48.14,-1.03,-2.09,123400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":316,"percent_change":1524,"volume":2187,"transactions":9,"vwap":2176},"2025-09-04",48.72,49.31,48.67,232000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1056,"percent_change":1148,"volume":2194,"transactions":9,"vwap":2193},"2025-09-03",48.54,48.89,48.0099983,48.55,137500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1071,"volume":2194,"transactions":9,"vwap":2200},"2025-09-02",48.26,48.91,48.18,48.75,-0.05,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1806,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-29",48.79,49,48.2,48.8,0.54,299700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2190,"change":112,"percent_change":386,"volume":2215,"transactions":9,"vwap":2190},"2025-08-28",48.56,48.71,48.29,115200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1816,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-27",48.78,49.13,48.12,48.48,-1.22,180500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":132,"percent_change":1178,"volume":1897,"transactions":9,"vwap":2229},"2025-08-26",48.58,49.63,47.95,49.080002,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":909,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-25",48.42,49.18,48,48.68,-0.18,281600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-22",46.52,48.95,46.3,48.77,2.5,5.4,214200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2146,"change":1071,"percent_change":1283,"volume":2252,"transactions":9,"vwap":2146},"2025-08-21",46.15,46.53,46.049999,104100,{"date":2254,"open":2255,"high":2155,"low":2256,"close":2257,"change":354,"percent_change":326,"volume":2258,"transactions":9,"vwap":2257},"2025-08-20",46.77,46.19,46.37,110400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1137,"volume":2258,"transactions":9,"vwap":2264},"2025-08-19",46.34,47.040001,46.080002,46.43,0.02,{"date":2267,"open":2157,"high":2264,"low":2157,"close":2113,"change":151,"percent_change":1034,"volume":2268,"transactions":9,"vwap":2113},"2025-08-18",96400,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":779,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-15",46.68,45.87,46.029999,-1.41,155100,{"date":2277,"open":2147,"high":2278,"low":2279,"close":2280,"change":1588,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-14",47.9,46.54,46.69,-2.24,136700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":931,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-13",47.48,47.85,47.33,47.76,0.99,141600,{"date":2292,"open":2118,"high":2163,"low":2293,"close":2294,"change":1940,"percent_change":2071,"volume":2295,"transactions":9,"vwap":2294},"2025-08-12",46.25,47.29,155200,{"date":2297,"open":2298,"high":2155,"low":2299,"close":2240,"change":872,"percent_change":887,"volume":2300,"transactions":9,"vwap":2240},"2025-08-11",46.92,46.16,167200,{"date":2302,"open":2104,"high":2303,"low":2271,"close":2304,"change":1681,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-08",47.73,47.15,0.6,187800,{"date":2308,"open":2309,"high":2221,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-08-07",45.099998,44.45,46.87,2.48,5.59,323700,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2008,"change":397,"percent_change":2236,"volume":2319,"transactions":9,"vwap":2008},"2025-08-06",44.47,43.87,140100,{"date":2321,"open":2063,"high":2322,"low":2323,"close":2317,"change":376,"percent_change":2208,"volume":2324,"transactions":9,"vwap":2317},"2025-08-05",44.5,43.95,142500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":762,"percent_change":1840,"volume":2115,"transactions":9,"vwap":2330},"2025-08-04",44.099998,44.64,43.56,44.23,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-01",45.55,45.78,43.99,44.040001,-1.93,-4.2,184300,{"date":2341,"open":2299,"high":2134,"low":2342,"close":2157,"change":1659,"percent_change":2222,"volume":2343,"transactions":9,"vwap":2157},"2025-07-31",45.74,213000,{"date":2345,"open":2263,"high":2346,"low":2347,"close":2279,"change":305,"percent_change":51,"volume":845,"transactions":9,"vwap":2279},"2025-07-30",46.9,43.89,{"date":2349,"open":2350,"high":2350,"low":2263,"close":2263,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2263},"2025-07-29",46.85,-0.44,-0.95,176000,{"date":2355,"open":2334,"high":2250,"low":2356,"close":2240,"change":1178,"percent_change":2357,"volume":1423,"transactions":9,"vwap":2240},"2025-07-28",45.29,1.79,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":771,"percent_change":1667,"volume":2363,"transactions":9,"vwap":2362},"2025-07-25",46.02,45.15,45.7,161800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":17,"percent_change":737,"volume":1990,"transactions":9,"vwap":2369},"2025-07-24",45.47,46.07,44.63,45.85,{"date":2371,"open":2372,"high":2373,"low":2030,"close":30,"change":72,"percent_change":2374,"volume":2101,"transactions":9,"vwap":30},"2025-07-23",44.84,45.62,2.02,{"date":2376,"open":2001,"high":2377,"low":2378,"close":2368,"change":2114,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2368},"2025-07-22",44.68,43.65,2.13,139800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":592,"percent_change":1854,"volume":2387,"transactions":9,"vwap":2386},"2025-07-21",43.64,44.24,43.37,43.7,104600,{"date":2389,"open":2323,"high":2390,"low":2391,"close":2392,"change":353,"percent_change":2201,"volume":2393,"transactions":9,"vwap":2392},"2025-07-18",44.18,43.45,43.63,128100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2378,"change":2208,"percent_change":2150,"volume":2399,"transactions":9,"vwap":2378},"2025-07-17",43.23,43.9,43.11,262200,{"date":2401,"open":2402,"high":2403,"low":2002,"close":2398,"change":1681,"percent_change":2404,"volume":1654,"transactions":9,"vwap":2398},"2025-07-16",43.12,43.31,0.65,{"date":2406,"open":2329,"high":2407,"low":2408,"close":2409,"change":2107,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-15",43.58,42.73,42.83,-1.79,204700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1595,"percent_change":2418,"volume":1674,"transactions":9,"vwap":2417},"2025-07-14",42.93,43.71,42.51,43.61,1.3,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":117,"percent_change":353,"volume":2425,"transactions":9,"vwap":2424},"2025-07-11",42.95,43.48,42.8,43.049999,213300,{"date":2427,"open":2428,"high":2000,"low":2428,"close":1994,"change":572,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1994},"2025-07-10",42.76,0.63,176400,{"date":2432,"open":2433,"high":1973,"low":2434,"close":2435,"change":112,"percent_change":487,"volume":2436,"transactions":9,"vwap":2435},"2025-07-09",42.96,42.3,42.79,105900,{"date":2438,"open":1937,"high":1993,"low":2439,"close":2408,"change":428,"percent_change":1742,"volume":2440,"transactions":9,"vwap":2408},"2025-07-08",42.31,171600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2416,"change":779,"percent_change":1478,"volume":2446,"transactions":9,"vwap":2416},"2025-07-07",43.19,43.36,42.48,165200,{"date":2448,"open":2449,"high":2329,"low":2002,"close":2450,"change":151,"percent_change":1323,"volume":2451,"transactions":9,"vwap":2450},"2025-07-03",42.7,43.17,69900,{"date":2453,"open":2416,"high":2454,"low":2455,"close":2435,"change":487,"percent_change":344,"volume":2456,"transactions":9,"vwap":2435},"2025-07-02",42.9,41.71,172700,{"date":2458,"open":2459,"high":2402,"low":2460,"close":2461,"change":479,"percent_change":2462,"volume":1618,"transactions":9,"vwap":2461},"2025-07-01",41.46,41.36,42.65,2.3,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1056,"percent_change":284,"volume":2469,"transactions":9,"vwap":2468},"2025-06-30",41.94,42.02,41.43,41.69,185700,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":487,"percent_change":1640,"volume":2476,"transactions":9,"vwap":2475},"2025-06-27",41.79,42.41,41.57,41.89,477300,{"date":2478,"open":1930,"high":2479,"low":2480,"close":2481,"change":925,"percent_change":1627,"volume":2482,"transactions":9,"vwap":2481},"2025-06-26",41.85,41.21,41.75,126700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":1968,"change":721,"percent_change":1018,"volume":1174,"transactions":9,"vwap":1968},"2025-06-25",41.98,42.13,41.24,{"date":2489,"open":2490,"high":2439,"low":2491,"close":2492,"change":1191,"percent_change":1806,"volume":2493,"transactions":9,"vwap":2492},"2025-06-24",42.049999,41.66,42.07,115700,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-23",40.86,41.97,41.96,1.1,2.69,138600,{"date":2503,"open":2504,"high":2504,"low":147,"close":2496,"change":991,"percent_change":821,"volume":1292,"transactions":9,"vwap":2496},"2025-06-20",41.67,{"date":2506,"open":2507,"high":2508,"low":2507,"close":1957,"change":1806,"percent_change":2429,"volume":2509,"transactions":9,"vwap":1957},"2025-06-18",41.049999,41.81,96300,{"date":2511,"open":2480,"high":1930,"low":2512,"close":2513,"change":772,"percent_change":1250,"volume":2514,"transactions":9,"vwap":2513},"2025-06-17",41.060001,41.15,112400,{"date":2516,"open":2517,"high":2492,"low":2518,"close":1944,"change":1806,"percent_change":2429,"volume":2519,"transactions":9,"vwap":1944},"2025-06-16",41.48,41.09,123700,{"date":2521,"open":2480,"high":2522,"low":2523,"close":2524,"change":543,"percent_change":1833,"volume":2525,"transactions":9,"vwap":2524},"2025-06-13",41.95,41.18,41.29,271400,{"date":2527,"open":1950,"high":1939,"low":2513,"close":2498,"change":1840,"percent_change":2528,"volume":1438,"transactions":9,"vwap":2498},"2025-06-12",1.04,{"date":2530,"open":2531,"high":2531,"low":2532,"close":1930,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1930},"2025-06-11",42.35,41.5,-0.76,-1.8,129300,{"date":2537,"open":2538,"high":1937,"low":2539,"close":2540,"change":762,"percent_change":1422,"volume":2541,"transactions":9,"vwap":2540},"2025-06-10",42.080002,42.029999,42.29,109100,{"date":2543,"open":2531,"high":2531,"low":638,"close":1928,"change":843,"percent_change":886,"volume":2544,"transactions":9,"vwap":1928},"2025-06-09",90200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2540,"change":17,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2540},"2025-06-06",42.39,42.56,41.82,0.76,90100,{"date":2553,"open":2554,"high":2492,"low":2467,"close":2497,"change":487,"percent_change":344,"volume":2555,"transactions":9,"vwap":2497},"2025-06-05",41.65,113900,{"date":2557,"open":2475,"high":2558,"low":2455,"close":2559,"change":487,"percent_change":1640,"volume":2032,"transactions":9,"vwap":2559},"2025-06-04",42.2,41.83,{"date":2561,"open":2562,"high":2479,"low":2532,"close":2468,"change":428,"percent_change":439,"volume":2563,"transactions":9,"vwap":2468},"2025-06-03",41.72,100600,{"date":2565,"open":1963,"high":2468,"low":2566,"close":2567,"change":487,"percent_change":1640,"volume":2568,"transactions":9,"vwap":2567},"2025-06-02",40.96,41.47,103600,{"date":2570,"open":2571,"high":2572,"low":1906,"close":1945,"change":2351,"percent_change":202,"volume":2573,"transactions":9,"vwap":1945},"2025-05-30",41.78,42.4,240000,{"date":2575,"open":2576,"high":2571,"low":2487,"close":2577,"change":156,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-05-29",41.54,41.77,0.85,104400,{"date":2581,"open":2582,"high":2583,"low":1917,"close":2584,"change":2172,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-28",42.040001,42.16,41.42,-1.29,123100,{"date":2588,"open":1955,"high":2582,"low":2589,"close":2498,"change":2590,"percent_change":1339,"volume":2591,"transactions":9,"vwap":2498},"2025-05-27",41,0.87,74900,{"date":2593,"open":661,"high":2594,"low":661,"close":2518,"change":2595,"percent_change":1284,"volume":2596,"transactions":9,"vwap":2518},"2025-05-23",41.38,-0.31,110700,{"date":2598,"open":2599,"high":2472,"low":2460,"close":2600,"change":1056,"percent_change":284,"volume":2601,"transactions":9,"vwap":2600},"2025-05-22",41.56,41.4,97400,{"date":2603,"open":2486,"high":1995,"low":2604,"close":1938,"change":1484,"percent_change":2605,"volume":2606,"transactions":9,"vwap":1938},"2025-05-21",41.23,-1.98,96700,{"date":2608,"open":2609,"high":2610,"low":2547,"close":1986,"change":642,"percent_change":772,"volume":2611,"transactions":9,"vwap":1986},"2025-05-20",42.67,42.99,92800,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":762,"percent_change":1422,"volume":2519,"transactions":9,"vwap":2616},"2025-05-19",42.18,42.82,42.61,{"date":2618,"open":2619,"high":2620,"low":2472,"close":2621,"change":592,"percent_change":449,"volume":2622,"transactions":9,"vwap":2621},"2025-05-16",42.27,42.59,42.42,217700,{"date":2624,"open":2480,"high":2625,"low":2626,"close":2531,"change":2550,"percent_change":531,"volume":2627,"transactions":9,"vwap":2531},"2025-05-15",42.45,41.2,213100,{"date":2629,"open":1929,"high":2497,"low":2626,"close":2630,"change":1437,"percent_change":222,"volume":2631,"transactions":9,"vwap":2630},"2025-05-14",41.59,173300,{"date":2633,"open":1963,"high":2634,"low":2635,"close":2455,"change":1806,"percent_change":2429,"volume":2636,"transactions":9,"vwap":2455},"2025-05-13",42.17,40.4,192000,{"date":2638,"open":2518,"high":1930,"low":2639,"close":1968,"change":51,"percent_change":2640,"volume":2641,"transactions":9,"vwap":1968},"2025-05-12",40.09,2.47,134000,{"date":2643,"open":2644,"high":2645,"low":727,"close":2646,"change":417,"percent_change":592,"volume":2647,"transactions":9,"vwap":2646},"2025-05-09",40.56,41.34,40.45,139500,{"date":2649,"open":2650,"high":2651,"low":691,"close":2652,"change":1109,"percent_change":1358,"volume":2653,"transactions":9,"vwap":2652},"2025-05-08",41.7,42.94,40.42,241900,{"date":2655,"open":2504,"high":1955,"low":2635,"close":2656,"change":407,"percent_change":1018,"volume":2657,"transactions":9,"vwap":2656},"2025-05-07",40.77,187200,{"date":2659,"open":2599,"high":2660,"low":2594,"close":2594,"change":2172,"percent_change":2585,"volume":2661,"transactions":9,"vwap":2594},"2025-05-06",42.22,161500,{"date":2663,"open":2455,"high":2473,"low":2459,"close":2664,"change":1071,"percent_change":398,"volume":2665,"transactions":9,"vwap":2664},"2025-05-05",41.92,178100,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2466,"change":965,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2466},"2025-05-02",41.17,42.26,41.12,3.04,184700,{"date":2674,"open":2675,"high":2507,"low":2676,"close":2677,"change":428,"percent_change":2208,"volume":2678,"transactions":9,"vwap":2677},"2025-05-01",40.54,40.26,40.78,174900,{"date":2680,"open":2681,"high":1889,"low":2682,"close":2644,"change":1166,"percent_change":386,"volume":2683,"transactions":9,"vwap":2644},"2025-04-30",40.29,39.63,245800,{"date":2685,"open":2635,"high":2686,"low":599,"close":2687,"change":720,"percent_change":407,"volume":2688,"transactions":9,"vwap":2687},"2025-04-29",40.93,40.51,157300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":717,"change":602,"percent_change":917,"volume":2694,"transactions":9,"vwap":717},"2025-04-28",40.67,41.64,40.17,169900,{"date":2696,"open":669,"high":2697,"low":669,"close":2698,"change":418,"percent_change":428,"volume":2699,"transactions":9,"vwap":2698},"2025-04-25",40.61,40.53,93400,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":418,"percent_change":428,"volume":2319,"transactions":9,"vwap":2704},"2025-04-24",39.95,40.69,40.44,{"date":2706,"open":147,"high":1912,"low":2707,"close":2708,"change":376,"percent_change":2305,"volume":2709,"transactions":9,"vwap":2708},"2025-04-23",40.16,40.35,134200,{"date":184,"open":2711,"high":2707,"low":2712,"close":591,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":591},39.4,39.17,0.71,1.8,143100]