[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBW":3,"homepage-market-summary":35,"stock-historical-BBW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBW","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},"Build-A-Bear Workshop, Inc.","NYSE",null,"RETAIL-HOBBY, TOY & GAME SHOPS","Build-A-Bear Workshop Inc is a U.S.-based specialty retailer of customized stuffed animals and related products. The company operates through three segments: Direct-to-consumer segment with key revenue, includes the operating activities of corporately-managed locations and other retail delivery operations in the U.S., Canada, U.K., Ireland, and two e-commerce sites, the international franchising segment includes royalties and product and fixture sales from other international operations under franchise agreements, and the commercial segment includes the transactions with other businesses, mainly comprised of licensing the intellectual properties for third-party use and wholesale activities.","5,500","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5994,0.92,"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},25.56,25.62,25.7,25.04,25.41,0.15,0.59,265819.160412,6366,25.4532,72.19,24.15,444568.579680761,2.9,5516,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",[104,109,114,119,124,129,134,139,144,149,154],{"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":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},75.85,400079,146028913.499871,-26.51,"2025-04-22",[187,188,198,209,219,230,240,251,261,272,281,292,303,312,323,334,345,356,367,378,389,400,411,422,433,443,454,465,476,486,497,507,517,528,538,548,558,568,578,588,599,610,620,631,639,649,660,670,680,689,698,709,717,726,735,743,750,759,767,776,783,792,800,809,816,824,831,839,845,854,863,871,879,888,897,904,910,917,926,934,941,948,954,960,969,976,985,993,1001,1010,1016,1023,1032,1038,1046,1054,1062,1070,1078,1085,1093,1101,1108,1113,1121,1128,1134,1141,1148,1156,1163,1169,1177,1185,1190,1196,1204,1208,1215,1222,1230,1236,1242,1247,1254,1259,1267,1275,1282,1290,1297,1304,1310,1317,1326,1335,1342,1349,1355,1364,1372,1377,1385,1394,1402,1410,1418,1426,1434,1440,1448,1457,1465,1472,1479,1488,1495,1504,1513,1520,1527,1535,1542,1551,1559,1566,1574,1582,1590,1598,1607,1616,1624,1633,1642,1649,1658,1666,1674,1681,1688,1697,1704,1711,1720,1727,1735,1743,1750,1756,1763,1771,1780,1787,1795,1804,1812,1819,1826,1834,1840,1847,1856,1862,1871,1877,1885,1892,1900,1908,1917,1924,1929,1936,1945,1953,1961,1968,1975,1981,1987,1995,2002,2011,2017,2025,2031,2039,2046,2052,2060,2067,2074,2083,2090,2096,2104,2110,2117,2123,2129,2135,2142,2148,2157,2165,2172,2180,2187,2195,2204,2211,2218,2227,2236,2245,2252,2259,2267,2274,2282,2289,2297,2304,2312,2319,2325,2334,2342,2351,2359,2368,2374,2381,2388,2397,2405,2410,2418,2425,2433,2440,2447,2454,2460,2467,2474,2483,2487,2495,2503,2510,2517,2524,2533,2539,2545,2549,2555,2563,2569,2577,2582,2588,2594,2600,2606,2612,2618,2627,2633,2639,2644,2652,2658,2664,2670,2675,2681,2687,2691,2696,2703,2708,2713,2716,2724,2732,2736,2745,2751,2757,2764,2771,2778,2787,2793,2798,2805,2813,2820,2827,2833,2840,2849,2858,2865,2873,2878,2885,2892,2899,2903,2907,2912,2918,2922,2929,2934,2942,2947,2953,2958,2964,2972],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",25.18,25.64,24.7875,0.34,1.36,458598.227305,7324,25.2877,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",25.55,25.737,24.42,25.07,-0.38,-1.49,685320.326135,8086,24.94,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":157,"volume":216,"transactions":217,"vwap":218},"2026-09-29",25.5,25.725,25.09,25.45,0.09,418907.311367,7424,25.4902,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",25.82,26.08,25.21,25.36,-0.41,-1.59,460385.982885,7184,25.5195,{"date":231,"open":213,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",25.89,24.78,25.77,0.67,2.67,356673.417554,7296,25.6945,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",25.46,25.81,24.7805,25.1,-0.86,-3.31,617429.133817,9733,25.1708,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":225,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",26.88,26.945,25.8,25.96,-1.55,775288.570133,10529,26.1458,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",25.25,26.4892,25.175,26.37,1.62,6.55,836473.237211,11004,26.0314,{"date":273,"open":202,"high":274,"low":31,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",25.3,24.75,0.31,1.27,528862.67578,8874,24.8191,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",25.4,25.585,24.37,24.44,-1.03,-4.04,745105.836275,9565,24.7315,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",26.77,27,25.43,25.47,-0.9,-3.41,844691.884498,10396,25.7217,{"date":304,"open":256,"high":305,"low":306,"close":266,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",26.7099,25.53,0.63,2.45,713181.69609,10453,26.3199,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",27.49,27.51,25.66,25.74,-1.42,-5.23,673847.265362,10449,26.1844,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",27.82,28.15,27.09,27.16,-0.42,-1.52,487181.713609,10432,27.551,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",28.03,28.4311,27.37,27.58,-0.6,-2.13,534026.09605,8635,27.6867,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",28.1,28.65,27.985,28.18,-0.02,-0.07,502632.78726,8909,28.253,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",28.79,29.22,28.04,28.2,-0.94,-3.23,721419.178307,9398,28.4296,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",29.19,29.42,28.6,29.14,-0.29,-0.99,528926.296992,10404,29.0092,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",28.725,29.8889,28.57,29.43,0.36,1.24,556989.52415,11224,29.4238,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",30.55,31,29,29.07,-1.05,-3.49,678654.205862,10821,29.2691,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",30,30.34,29.16,30.12,-0.28,-0.92,643328.877764,11225,29.9705,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",30.01,30.61,28.73,30.4,0.13,0.43,978530.506539,15077,29.784,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",30.59,31.3119,29.39,30.27,0.42,1.41,1709559.31612,19785,30.3858,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":429,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",28.96,30.15,28.655,29.85,4.96,2183898.328594,29141,29.6071,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",33.24,33.7,27.5,28.44,-10.66,-27.26,5323425.04159,58443,29.0331,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",38.36,39.59,37.77,39.1,-0.27,-0.69,618587.522664,13294,38.9764,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",38.66,40,37.36,39.37,0.5,1.29,593380.634038,11634,38.9229,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":351,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",39.33,40.18,38.59,38.87,-0.05,629776.400377,11447,39.3694,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",38.76,39.17,37.8,38.89,1.11,2.94,670163.7434,12081,38.6074,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",39.23,36.62,37.78,-1.8,-4.55,722948.696365,15312,37.3364,{"date":508,"open":509,"high":468,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",37.95,37.63,39.58,2.14,5.72,322678.763505,8212,39.4028,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",38.25,38.81,37.22,37.44,-0.75,-1.96,423120.12556,9483,37.9073,{"date":529,"open":456,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",38.535,37.07,38.19,-0.15,-0.39,340636.905207,8875,37.8403,{"date":539,"open":540,"high":541,"low":510,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",38.02,40.15,38.34,0.56,1.48,440230.524734,10210,38.4212,{"date":549,"open":550,"high":551,"low":552,"close":501,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",37.16,38.44,36.81,0.8,2.16,406838.221958,9044,37.7324,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":152,"volume":565,"transactions":566,"vwap":567},"2026-08-12",36.7,37.49,36,36.98,0.14,266629.652131,6336,36.9533,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":329,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",36.68,37.51,36.36,36.84,-1.13,258697.294036,6678,36.8419,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":132,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",36.67,37.29,35.76,37.26,1.09,262656.456962,7685,36.8583,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",35.05,37.17,35.04,36.86,2.15,6.19,354235.282445,8717,36.5052,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",34.44,35.005,34.31,34.71,-0.11,-0.32,251364.059599,5546,34.6936,{"date":611,"open":612,"high":613,"low":614,"close":612,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",34.82,35.64,34.35,0.54,1.58,318456.76213,6891,34.8759,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",33.75,34.57,33.57,34.28,0.47,1.39,437695.307142,9879,34.1632,{"date":632,"open":614,"high":633,"low":634,"close":635,"change":605,"percent_change":606,"volume":636,"transactions":637,"vwap":638},"2026-08-03",35.49,33.71,33.81,321749.358019,6730,34.1772,{"date":640,"open":592,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",35.26,33.45,33.92,-1.35,-3.83,267045.27044,8216,33.9926,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",35.22,35.47,34.45,35.27,-0.25,-0.7,160806.373074,6934,35.1156,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":26,"volume":667,"transactions":668,"vwap":669},"2026-07-29",35.19,35.89,34.7,35.52,0.21,246775.641309,6799,35.4443,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":65,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",34.75,36.18,34.3,35.31,3.49,302736.750262,6634,35.5426,{"date":681,"open":682,"high":604,"low":683,"close":684,"change":428,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",34.19,33.74,34.12,1.25,219516.532532,5749,34.1116,{"date":690,"open":691,"high":692,"low":693,"close":446,"change":694,"percent_change":225,"volume":695,"transactions":696,"vwap":697},"2026-07-24",33.77,34.37,33.13,-0.14,177320.285242,5396,33.8031,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",33.41,34.21,32.91,33.84,-0.08,-0.24,290625.743788,7130,33.8568,{"date":710,"open":711,"high":712,"low":713,"close":643,"change":482,"percent_change":533,"volume":714,"transactions":715,"vwap":716},"2026-07-22",33.95,34.18,33.14,195266.849707,5912,33.8124,{"date":718,"open":643,"high":719,"low":445,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",34.42,33.97,-0.06,-0.18,249797.65021,6647,34.025,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":373,"volume":732,"transactions":733,"vwap":734},"2026-07-20",34.5,33.78,34.03,-0.1,244520.095374,7092,34.1517,{"date":736,"open":625,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",35.25,33.64,34.13,-0.84,-2.4,233200,{"date":744,"open":682,"high":745,"low":682,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",35.94,34.97,0.57,1.66,357100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",33,34.86,32.97,34.4,1.49,4.53,398100,{"date":760,"open":761,"high":762,"low":763,"close":702,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":702},"2026-07-14",33.54,34,32.59,-0.71,-2.11,433200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",34.34,34.88,33.38,33.62,-0.8,-2.32,432000,{"date":777,"open":778,"high":653,"low":779,"close":719,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":719},"2026-07-10",31.77,31.46,3.27,10.5,599900,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",30.07,31.42,29.89,31.15,0.96,3.18,345600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":157,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-08",29.57,30.42,29.35,30.19,1.17,440600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",31.29,31.55,29.81,29.84,-1.18,-3.8,342900,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":330,"volume":815,"transactions":9,"vwap":813},"2026-07-06",31.82,30.17,31.02,-0.48,512100,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",30.45,31.75,31.5,0.94,3.08,421900,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":482,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-07-01",30.26,30.95,30.56,-0.16,403800,{"date":832,"open":833,"high":834,"low":835,"close":414,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":414},"2026-06-30",30.35,30.75,29.71,0.3,0.99,334400,{"date":840,"open":841,"high":841,"low":826,"close":842,"change":287,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-29",32.36,30.31,-3.29,444000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",31.97,32.58,31.28,31.34,-0.66,-2.06,510600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",32.22,33.0099983,31.94,32,-0.58,-1.78,243100,{"date":864,"open":865,"high":866,"low":867,"close":848,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":848},"2026-06-24",31.01,33.27,30.8,1.82,5.92,400200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":395,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-23",31.54,31.74,30.73,30.76,-3.3,298000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",32.18,32.57,31.57,31.81,-0.56,-1.73,485500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",32.29,33.5,31.96,32.37,0.77,2.44,696800,{"date":898,"open":899,"high":900,"low":873,"close":901,"change":362,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",32.51,33.21,31.6,-2.89,336600,{"date":905,"open":906,"high":891,"low":847,"close":907,"change":908,"percent_change":215,"volume":909,"transactions":9,"vwap":907},"2026-06-16",32.84,32.54,0.03,331000,{"date":911,"open":912,"high":913,"low":914,"close":899,"change":152,"percent_change":915,"volume":916,"transactions":9,"vwap":899},"2026-06-15",32.95,33.12,32.25,1.18,372000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",33.43,34.32,32.049999,32.13,-1.76,-5.19,407300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":215,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-11",33.8,34.25,33.099998,33.89,0.27,515400,{"date":935,"open":936,"high":937,"low":938,"close":928,"change":894,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-06-10",32.79,34.15,32.74,2.33,435500,{"date":942,"open":943,"high":653,"low":944,"close":945,"change":946,"percent_change":25,"volume":947,"transactions":9,"vwap":945},"2026-06-09",33.2,32.77,33.029999,0.05,428300,{"date":949,"open":931,"high":701,"low":950,"close":951,"change":374,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",32.62,32.98,-2.91,434200,{"date":955,"open":956,"high":562,"low":711,"close":720,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":720},"2026-06-05",35.38,-1.75,-4.9,254300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",35.79,36.51,35.48,35.72,0.45,1.28,222500,{"date":970,"open":971,"high":745,"low":972,"close":654,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":654},"2026-06-03",35.55,34.61,-0.65,-1.81,270500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",36.26,36.55,35.3,35.92,-0.46,-1.26,310500,{"date":986,"open":987,"high":509,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",37.19,35.96,36.38,-0.83,-2.23,383800,{"date":994,"open":995,"high":479,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",39.48,37.12,37.21,-1.69,-4.34,666300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",36.8,39.34,35.2,38.9,1.1,2.91,1208300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":490,"change":417,"percent_change":157,"volume":1015,"transactions":9,"vwap":490},"2026-05-27",38.16,40.07,37.67,456200,{"date":1017,"open":521,"high":1018,"low":1019,"close":1014,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1014},"2026-05-26",38.12,37.099998,0.7,1.89,347300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",37.33,38.11,36.66,36.97,-0.19,-0.51,251000,{"date":1033,"open":1034,"high":1035,"low":964,"close":550,"change":142,"percent_change":1036,"volume":1037,"transactions":9,"vwap":550},"2026-05-21",35.87,37.61,1.81,294500,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",37.35,36.080002,36.5,-0.98,-2.61,370900,{"date":1047,"open":1048,"high":1049,"low":625,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",34.62,37.75,37.48,2.6,7.45,503800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":770,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":770},"2026-05-18",35,35.7,34.080002,-0.44,-1.25,436700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":298,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",36.14,36.31,34.94,35.32,-2.48,374000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":87,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",36.07,36.58,35.71,36.22,0.48,202800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":204,"percent_change":395,"volume":1084,"transactions":9,"vwap":1083},"2026-05-13",35.59,35.9,34.29,35.74,376200,{"date":1086,"open":1087,"high":1088,"low":582,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",37.14,37.42,36.12,-0.96,-2.59,299500,{"date":1094,"open":1095,"high":1026,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",37.99,36.65,37.080002,-1.29,-3.36,318600,{"date":1102,"open":571,"high":520,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",37.0099983,38.37,0.95,2.54,278600,{"date":1109,"open":1110,"high":1111,"low":572,"close":1088,"change":127,"percent_change":235,"volume":1112,"transactions":9,"vwap":1088},"2026-05-07",36.82,37.52,378500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":591,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":591},"2026-05-06",37.15,37.92,37.11,0.53,1.45,218200,{"date":1122,"open":1123,"high":1124,"low":1065,"close":1125,"change":152,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-05",36.34,37.7,36.64,1.05,295000,{"date":1129,"open":1130,"high":1131,"low":665,"close":978,"change":1132,"percent_change":235,"volume":1133,"transactions":9,"vwap":978},"2026-05-04",36.049999,37.5,0.24,555200,{"date":1135,"open":1136,"high":1137,"low":1081,"close":1138,"change":407,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-01",36.76,37.2,36.02,-2.49,314900,{"date":1142,"open":1042,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":307,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",37.54,36.23,36.94,0.23,415200,{"date":1149,"open":1150,"high":1151,"low":956,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",37.64,38.049999,36.71,-1.2,-3.17,520400,{"date":1157,"open":480,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",39.16,37.91,-0.63,-1.63,323300,{"date":1164,"open":1165,"high":1166,"low":1124,"close":1167,"change":351,"percent_change":482,"volume":1168,"transactions":9,"vwap":1167},"2026-04-27",38.63,39.02,38.54,322400,{"date":1170,"open":1171,"high":1172,"low":1131,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-24",37.89,38.77,38.56,0.75,1.98,248000,{"date":1178,"open":1179,"high":1180,"low":458,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",39.38,39.49,37.81,-1.77,-4.47,206700,{"date":1186,"open":1187,"high":541,"low":1188,"close":511,"change":1118,"percent_change":194,"volume":1189,"transactions":9,"vwap":511},"2026-04-22",39.44,39.049999,245000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1188,"change":204,"percent_change":1090,"volume":1195,"transactions":9,"vwap":1188},"2026-04-21",39.65,40.09,39,305000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":152,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",38.82,39.84,38.46,39.43,0.97,319400,{"date":1205,"open":1200,"high":1193,"low":1200,"close":1188,"change":267,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1188},"2026-04-17",4.33,381100,{"date":1209,"open":1210,"high":1012,"low":1211,"close":1212,"change":1213,"percent_change":492,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",37.02,36.39,37.43,0.41,456400,{"date":1216,"open":1151,"high":1217,"low":1218,"close":1210,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-04-15",38.26,36.77,-1.02,-2.68,239400,{"date":1223,"open":571,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",38.31,37.34,38.040001,0.82,2.2,314400,{"date":1231,"open":1232,"high":1233,"low":978,"close":521,"change":1234,"percent_change":605,"volume":1235,"transactions":9,"vwap":521},"2026-04-13",36.96,37.62,-0.04,302700,{"date":1237,"open":1159,"high":1226,"low":1238,"close":583,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":583},"2026-04-10",37.029999,-0.59,-1.56,316300,{"date":1243,"open":571,"high":481,"low":1097,"close":1244,"change":1029,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",37.85,-0.5,386200,{"date":1248,"open":1249,"high":1250,"low":1244,"close":1226,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1226},"2026-04-08",39.18,40.16,0.85,2.29,435800,{"date":1255,"open":996,"high":1111,"low":1256,"close":987,"change":1257,"percent_change":705,"volume":1258,"transactions":9,"vwap":987},"2026-04-07",36.42,-0.09,246200,{"date":1260,"open":1261,"high":1262,"low":996,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-06",37.71,38.42,37.28,-0.79,-2.08,240500,{"date":1268,"open":978,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",38.09,35.91,38.07,0.98,2.64,254100,{"date":1276,"open":1277,"high":1278,"low":1152,"close":1279,"change":1280,"percent_change":1090,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",37.72,38.73,37.09,-0.36,365400,{"date":1283,"open":1088,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",37.79,35.93,37.45,0.58,1.57,647600,{"date":1291,"open":1292,"high":1124,"low":1293,"close":1294,"change":225,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-30",36.9,35.5,36.87,-1.1,680800,{"date":1298,"open":1299,"high":1300,"low":1087,"close":1263,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1263},"2026-03-27",38.22,38.92,-1.45,-3.74,354800,{"date":1305,"open":1306,"high":1193,"low":1018,"close":1278,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1278},"2026-03-26",38.93,-0.91,-2.3,398900,{"date":1311,"open":1312,"high":1313,"low":1006,"close":1314,"change":318,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-25",41.6,41.86,39.64,-3.46,469000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-24",41.19,41.82,40.39,41.060001,-0.55,-1.32,486600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",41.69,43.2,41,41.61,0.69,1.69,710100,{"date":1336,"open":1337,"high":1338,"low":1321,"close":1339,"change":1340,"percent_change":1132,"volume":1341,"transactions":9,"vwap":1339},"2026-03-20",40.87,41.9,40.92,0.1,661400,{"date":1343,"open":457,"high":1344,"low":1345,"close":1346,"change":194,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-19",41.7,39.32,40.82,3.45,567200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1351,"change":1245,"percent_change":1060,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",39.46,40.73,39.36,464900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-17",39.07,40.7,38.99,39.96,1.46,3.79,456800,{"date":1365,"open":1366,"high":1367,"low":1104,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",40.72,41.59,38.5,-2.41,-5.89,995700,{"date":1373,"open":1331,"high":1313,"low":1374,"close":1375,"change":851,"percent_change":226,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",39.0099983,40.91,785800,{"date":1378,"open":1379,"high":1380,"low":1339,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-12",46.86,47,41.57,-1.92,-4.41,901200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",45.48,45.79,43.4,43.49,-2.22,-4.86,624700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1362,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",44.18,46.38,44,45.71,1.67,772900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1333,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",41.080002,44.26,39.89,44.040001,3.99,745000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":902,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",44.37,44.62,42.11,42.35,-6.39,505000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":982,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",45.3,46.27,44.22,45.24,-1.01,323400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":773,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-04",47.25,47.47,45.5,45.7,-1.72,389500,{"date":1435,"open":1423,"high":1436,"low":1437,"close":1438,"change":705,"percent_change":1030,"volume":1439,"transactions":9,"vwap":1438},"2026-03-03",46.57,43.66,46.5,316400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1382,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",47.45,47.71,46,46.74,-3.95,430700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",49.18,49.44,48.26,48.66,-1.43,-2.85,464500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":193,"volume":1464,"transactions":9,"vwap":1462},"2026-02-26",49.89,51.29,49.31,50.09,0.17,257100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":395,"volume":1471,"transactions":9,"vwap":1469},"2026-02-25",50.56,49.38,49.92,-0.53,238500,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":236,"volume":1478,"transactions":9,"vwap":1476},"2026-02-24",49.3,51.080002,50.45,1.31,279300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-23",51.8,52.61,48.45,49.14,-3.39,-6.45,436600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1245,"percent_change":362,"volume":1494,"transactions":9,"vwap":1493},"2026-02-20",52.86,54.5,51.67,52.53,477500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-19",52.63,53.5,52.36,53.029999,0.04,0.08,184200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",51.060001,55.24,50.98,52.99,1.75,3.42,461500,{"date":1514,"open":1515,"high":1516,"low":1469,"close":1517,"change":1007,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-17",50.099998,51.73,51.24,2.19,289300,{"date":1521,"open":1484,"high":1522,"low":1523,"close":1524,"change":1202,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-13",50.31,48.46,50.14,1.97,299400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1219,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-12",50.71,51.56,48.94,49.17,-2.03,293200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1302,"volume":1541,"transactions":9,"vwap":1539},"2026-02-11",52.51,53.89,50.19,-1.95,275300,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-10",53.83,54.34,51.39,52.14,-2,-3.69,476200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1098,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-09",55.31,56,53.97,54.14,-2.33,254900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1525,"volume":1069,"transactions":9,"vwap":1564},"2026-02-06",55.46,56.22,54.35,55.43,1.07,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":808,"transactions":9,"vwap":1571},"2026-02-05",59.040001,59.23,54.080002,54.36,-4.97,-8.38,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":923,"volume":1581,"transactions":9,"vwap":1579},"2026-02-04",60.38,61.82,59.24,59.33,-1.06,225300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":418,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-03",59.79,60.98,59.0099983,60.39,0.72,235400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":626,"volume":1597,"transactions":9,"vwap":1595},"2026-02-02",60.2,61.02,59.5,59.96,0.28,288200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",59.21,60.44,59.049999,59.68,-0.31,-0.52,258200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",61.4,62.09,59.9,59.99,-1.4,-2.28,229100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1076,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-28",60.76,62.43,60.22,61.39,0.79,259200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-27",61.099998,61.43,60.18,60.91,0.11,0.18,230100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-26",63.02,63.3,60.63,60.8,-2.55,-4.03,322200,{"date":1643,"open":1636,"high":1644,"low":1645,"close":1646,"change":1280,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-23",63.39,61.64,63.35,-0.57,224200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-22",65.82,66.6,62.71,63.71,-1.65,-2.52,268000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":384,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-21",65.67,65.83,63.24,65.36,0.55,506100,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",69.36,64.4,65,-5.62,-7.96,486200,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":225,"percent_change":860,"volume":1680,"transactions":9,"vwap":1679},"2026-01-16",70.5,71.92,70.49,70.62,361300,{"date":1682,"open":1683,"high":30,"low":1684,"close":1685,"change":1076,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-15",70.6,70.050003,71.029999,0.68,268900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-14",68.76,71.040001,68.39,70.55,1.59,2.31,298100,{"date":1698,"open":1699,"high":1700,"low":1692,"close":1701,"change":1146,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-13",69.050003,70,68.96,0.33,221500,{"date":1705,"open":1706,"high":1701,"low":1707,"close":1708,"change":1288,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-12",66.84,65.42,68.73,2.34,281700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-09",65.59,67.37,63.84,67.16,1.83,2.8,322000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":894,"percent_change":65,"volume":1726,"transactions":9,"vwap":1725},"2026-01-08",64.099998,66.38,63.96,65.33,332900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1361,"volume":1734,"transactions":9,"vwap":1732},"2026-01-07",62.99,65.089996,60.94,64.56,0.93,425400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1272,"volume":1742,"transactions":9,"vwap":1740},"2026-01-06",62.98,64.57,61.88,63.63,0.62,439500,{"date":1744,"open":1609,"high":1745,"low":1609,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-05",66.17,63.0099983,2.01,3.3,554300,{"date":1751,"open":1627,"high":1752,"low":1753,"close":1754,"change":460,"percent_change":1059,"volume":1755,"transactions":9,"vwap":1754},"2026-01-02",63.27,60.79,61,385900,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":65,"percent_change":1175,"volume":1762,"transactions":9,"vwap":1761},"2025-12-31",60.049999,61.6,59.18,61.27,394500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":137,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-30",59.02,60.9,58.69,60.080002,1.32,212900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-29",62.02,62.69,59.12,59.3,-3.04,-4.88,463400,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1273,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-26",59.91,64.43,62.34,4.42,610900,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-24",57.34,60,59.7,2,3.47,154800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-23",56.84,57.99,55.8,57.7,0.91,1.6,251900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1106,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-22",55,56.89,54.27,56.79,4.68,245800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":58,"percent_change":1801,"volume":1818,"transactions":9,"vwap":1817},"2025-12-19",53.68,54.84,53.0099983,54.25,484300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":307,"percent_change":65,"volume":1825,"transactions":9,"vwap":1824},"2025-12-18",53.77,54.87,53.59,53.76,297000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":973,"volume":1833,"transactions":9,"vwap":1831},"2025-12-17",53.48,54.89,52.97,53.13,-0.35,282100,{"date":1835,"open":1493,"high":1836,"low":1837,"close":1828,"change":1733,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1828},"2025-12-16",53.79,52.39,1.77,293300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1029,"percent_change":1280,"volume":1846,"transactions":9,"vwap":1845},"2025-12-15",52.34,53.93,52.29,52.55,380100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-12",54.0099983,55.33,52.23,52.74,-0.77,-1.44,595900,{"date":1857,"open":1858,"high":1859,"low":1851,"close":1860,"change":142,"percent_change":685,"volume":1861,"transactions":9,"vwap":1860},"2025-12-11",52.75,53.71,53.51,307000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-10",52.56,53.84,51.13,52.85,0.86,1.65,676100,{"date":1872,"open":1873,"high":1498,"low":1873,"close":1874,"change":1875,"percent_change":236,"volume":1876,"transactions":9,"vwap":1874},"2025-12-09",50.53,51.99,1.35,592700,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1251,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-08",49.51,51.44,48.31,50.64,1.71,478800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1477,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-05",47.63,51.75,49.79,2.7,1211600,{"date":1893,"open":1894,"high":1895,"low":1430,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-04",50.29,51,48.48,-8.92,-15.54,1566900,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-03",52.92,57.68,57.4,4.98,9.5,935700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-02",54,54.28,51.61,52.42,-1.22,-2.27,585900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":615,"percent_change":94,"volume":1923,"transactions":9,"vwap":1922},"2025-12-01",52,53.88,51.71,53.64,423600,{"date":1925,"open":1844,"high":1860,"low":1844,"close":1926,"change":1927,"percent_change":1792,"volume":1928,"transactions":9,"vwap":1926},"2025-11-28",53.099998,1.04,164300,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":43,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-26",51.17,52.9,52.060001,1.42,295200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-25",48.15,52.49,47.9,51.33,3.75,7.88,379600,{"date":1946,"open":1947,"high":1451,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-24",48.62,47.41,47.58,-1.3,-2.66,354300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1883,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",47.23,49.87,46.95,48.88,3.63,296000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1245,"percent_change":395,"volume":1967,"transactions":9,"vwap":1966},"2025-11-20",48.51,49.02,46.049999,47.17,268700,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1315,"volume":1974,"transactions":9,"vwap":1972},"2025-11-19",49.65,47.21,47.67,-1.71,298600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1468,"change":946,"percent_change":1340,"volume":1980,"transactions":9,"vwap":1468},"2025-11-18",48.82,49.74,46.98,289100,{"date":1982,"open":1983,"high":1524,"low":1984,"close":1985,"change":307,"percent_change":472,"volume":1986,"transactions":9,"vwap":1985},"2025-11-17",48.76,48.5,49.33,314600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1950,"volume":1994,"transactions":9,"vwap":1992},"2025-11-14",48.54,49.39,48.34,48.7,-0.64,258500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":829,"percent_change":606,"volume":2001,"transactions":9,"vwap":2000},"2025-11-13",49.49,51.43,48.91,49.34,446800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-12",47.92,50.35,47.57,49.5,2.41,5.12,526400,{"date":2012,"open":1984,"high":1984,"low":2013,"close":2014,"change":2015,"percent_change":299,"volume":2016,"transactions":9,"vwap":2014},"2025-11-11",46.02,47.09,-1.66,343900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1307,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",49.7,50.38,48.37,48.75,-0.45,346700,{"date":2026,"open":2027,"high":2028,"low":1896,"close":2029,"change":1146,"percent_change":626,"volume":2030,"transactions":9,"vwap":2029},"2025-11-07",48.69,49.62,49.2,269000,{"date":2032,"open":2033,"high":2034,"low":2021,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",50.89,50.9,48.97,-2.24,-4.37,397500,{"date":2040,"open":2041,"high":1913,"low":2042,"close":2043,"change":112,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-05",50.81,49.55,51.21,0.12,504300,{"date":2047,"open":1919,"high":2048,"low":2049,"close":2050,"change":1973,"percent_change":363,"volume":2051,"transactions":9,"vwap":2050},"2025-11-04",52.52,50.8,51.15,279800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1490,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1490},"2025-11-03",53.58,54.51,52.5,-1.36,-2.51,273500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1059,"percent_change":773,"volume":2066,"transactions":9,"vwap":2065},"2025-10-31",54.92,55.16,53.86,54.22,240900,{"date":2068,"open":2069,"high":2070,"low":1836,"close":2071,"change":2072,"percent_change":340,"volume":2073,"transactions":9,"vwap":2071},"2025-10-30",54.67,55.25,54.66,-0.33,262900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-29",56.12,56.92,54.44,54.99,-1.07,-1.91,247300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":626,"percent_change":1251,"volume":2089,"transactions":9,"vwap":2088},"2025-10-28",55.5,57.099998,55.27,56.060001,218900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":946,"percent_change":215,"volume":1464,"transactions":9,"vwap":2095},"2025-10-27",56.48,57.94,55.41,55.59,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1432,"volume":2103,"transactions":9,"vwap":2101},"2025-10-24",57.5,58.4,55.47,55.54,-0.97,247700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1213,"percent_change":43,"volume":2082,"transactions":9,"vwap":2109},"2025-10-23",55.82,57.080002,55.66,56.51,{"date":2111,"open":1554,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-22",56.39,54.76,56.099998,0,236400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2114,"change":1174,"percent_change":194,"volume":2122,"transactions":9,"vwap":2114},"2025-10-21",55.37,56.61,55.0099983,172000,{"date":2124,"open":2125,"high":2092,"low":2126,"close":2127,"change":1280,"percent_change":973,"volume":2128,"transactions":9,"vwap":2127},"2025-10-20",56.29,55.040001,55.35,212600,{"date":2130,"open":1562,"high":2131,"low":2085,"close":2132,"change":2133,"percent_change":851,"volume":2134,"transactions":9,"vwap":2132},"2025-10-17",56.87,55.71,-0.37,253200,{"date":2136,"open":1603,"high":1603,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-16",56.040001,56.080002,-3.6,-6.03,369200,{"date":2143,"open":1638,"high":2144,"low":2145,"close":1603,"change":2146,"percent_change":1098,"volume":2147,"transactions":9,"vwap":1603},"2025-10-15",61.36,59.52,-0.78,625600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-14",60.16,62.080002,59.84,60.46,-0.76,-1.24,263700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":277,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-13",61.07,62.77,60.32,61.22,2.12,445000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":26,"percent_change":837,"volume":2171,"transactions":9,"vwap":2170},"2025-10-10",59.61,61.62,58.76,59.95,548200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":152,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-09",59.13,60.12,57.98,59.36,0.64,296900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":17,"percent_change":616,"volume":2186,"transactions":9,"vwap":2185},"2025-10-08",58.029999,60.62,56.74,58.98,497800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1540,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-07",60.09,60.7,57.67,58.060001,-3.25,465900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-06",61.25,61.51,59.56,60.0099983,-1.04,-1.7,446600,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1424,"percent_change":1161,"volume":2210,"transactions":9,"vwap":2209},"2025-10-03",62,62.51,60.72,61.049999,514300,{"date":2212,"open":2213,"high":1724,"low":2214,"close":2215,"change":574,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-02",63.22,61.86,62.060001,-1.79,268400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-01",64.7,65.52,62.78,63.19,-2.02,-3.1,507600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-30",70.14,70.83,64.66,65.21,-5.58,-7.88,636300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-29",73.33,73.5,70.47,70.79,-2.1,-2.88,504100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1076,"percent_change":142,"volume":2251,"transactions":9,"vwap":2250},"2025-09-26",73,74.38,70.12,72.89,472000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1030,"percent_change":656,"volume":2258,"transactions":9,"vwap":2257},"2025-09-25",71.11,72.72,70.07,72.41,311500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":72,"volume":2266,"transactions":9,"vwap":2264},"2025-09-24",72.23,73.2,71.099998,72.92,0.65,352000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":107,"percent_change":1934,"volume":2273,"transactions":9,"vwap":2272},"2025-09-23",72.059998,73.019997,71.55,72.27,336100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":502,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-22",72.089996,74.22,71.07,71.26,-2.46,374500,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":257,"volume":2288,"transactions":9,"vwap":2286},"2025-09-19",74.21,71.58,73.059998,-1.15,663200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2284,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2284},"2025-09-18",71.71,74.59,71.28,2.56,3.57,347500,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1640,"volume":925,"transactions":9,"vwap":2302},"2025-09-17",74.66,74.76,71.51,71.65,-3.01,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2299,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2299},"2025-09-16",74,75,71.14,-1.19,-1.57,515800,{"date":2313,"open":2314,"high":181,"low":2315,"close":181,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":181},"2025-09-15",74.71,72.66,1.87,2.53,546700,{"date":2320,"open":2306,"high":2321,"low":2322,"close":2323,"change":340,"percent_change":773,"volume":2324,"transactions":9,"vwap":2323},"2025-09-12",75.24,73.010002,73.98,406100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-11",74.059998,75.23,71.6,74.58,1.72,2.36,416100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1175,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-10",69.99,74.43,69.74,72.86,2.79,456700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-09",72.010002,72.21,68.31,70.88,-1,-1.39,555900,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-08",65.14,72,71.88,7.26,11.23,1004700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-05",61.19,64.81,60.95,64.62,3.7,6.07,450600,{"date":2369,"open":2370,"high":2371,"low":2145,"close":2370,"change":58,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-04",60.92,61.48,0.81,304900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":553,"percent_change":87,"volume":2380,"transactions":9,"vwap":2379},"2025-09-03",59.71,61.75,59.41,60.43,508100,{"date":2382,"open":2161,"high":2383,"low":2384,"close":2385,"change":806,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-02",61.5,58.9,59.63,-1.94,458100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-29",68,69,60.23,60.81,-6.2,-9.25,794400,{"date":2398,"open":1700,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-08-28",70.010002,63.16,67.010002,8.45,14.43,802000,{"date":2406,"open":2120,"high":2407,"low":2120,"close":2408,"change":385,"percent_change":554,"volume":2409,"transactions":9,"vwap":2408},"2025-08-27",59.099998,58.56,377400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":1703,"transactions":9,"vwap":2415},"2025-08-26",55.81,57.41,55.77,57.32,1.38,2.47,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":973,"percent_change":2287,"volume":2424,"transactions":9,"vwap":2423},"2025-08-25",56.37,56.8,55.86,55.94,174800,{"date":2426,"open":1806,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-08-22",57.91,54.57,56.59,2.09,3.83,318100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1491,"change":1605,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1491},"2025-08-21",54.6,55.52,53.33,-0.95,300600,{"date":2441,"open":1920,"high":2442,"low":2443,"close":2444,"change":584,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-20",55.29,52.54,55.02,2.02,216500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":1843,"change":2452,"percent_change":1671,"volume":2453,"transactions":9,"vwap":1843},"2025-08-19",57.14,59.78,53.65,-3.21,356900,{"date":2455,"open":2456,"high":2191,"low":2085,"close":2449,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2449},"2025-08-18",55.69,1.54,2.77,262400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":605,"percent_change":2466,"volume":2024,"transactions":9,"vwap":2465},"2025-08-15",55.9,55.98,54.78,55.6,-0.2,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2132,"change":1580,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2132},"2025-08-14",55.7,56.029999,54.85,-1.87,211700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-13",55.67,56.99,54.73,56.77,1.08,1.94,279700,{"date":2484,"open":1919,"high":2137,"low":2485,"close":2456,"change":1206,"percent_change":2486,"volume":1092,"transactions":9,"vwap":2456},"2025-08-12",51.66,8.43,{"date":2488,"open":2489,"high":1492,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-11",49.48,49.26,51.36,1.95,3.95,212200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":340,"volume":2502,"transactions":9,"vwap":2500},"2025-08-08",49.9,50.67,49.37,49.41,-0.3,144300,{"date":2504,"open":2505,"high":2506,"low":2019,"close":2507,"change":2310,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-07",51.63,51.82,49.71,-3.06,166900,{"date":2511,"open":2512,"high":2513,"low":1522,"close":2514,"change":2515,"percent_change":2072,"volume":2516,"transactions":9,"vwap":2514},"2025-08-06",51.57,51.58,51.28,-0.17,211900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1118,"percent_change":1927,"volume":2523,"transactions":9,"vwap":2522},"2025-08-05",51.6,52.67,51.23,51.45,200700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-04",50,51.55,49.43,50.92,1.56,3.16,196600,{"date":2534,"open":1956,"high":2535,"low":2536,"close":2537,"change":644,"percent_change":1951,"volume":2538,"transactions":9,"vwap":2537},"2025-08-01",50.27,48.74,49.36,259300,{"date":2540,"open":2541,"high":1547,"low":2542,"close":1529,"change":329,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1529},"2025-07-31",51.31,50.39,-0.82,180000,{"date":2546,"open":1530,"high":1874,"low":2547,"close":1866,"change":1257,"percent_change":722,"volume":2548,"transactions":9,"vwap":1866},"2025-07-30",50.82,139400,{"date":2550,"open":2551,"high":2552,"low":2547,"close":2553,"change":246,"percent_change":1655,"volume":2554,"transactions":9,"vwap":2553},"2025-07-29",52.95,53.18,51.22,193600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":164,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-28",51.5,52.81,51.19,52.080002,1.44,129700,{"date":2564,"open":2565,"high":2560,"low":2566,"close":2567,"change":58,"percent_change":789,"volume":2568,"transactions":9,"vwap":2567},"2025-07-25",51.25,50.63,51.34,124000,{"date":2570,"open":2062,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-24",55.19,50.72,50.85,-4.14,-7.53,216300,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2079,"change":107,"percent_change":2316,"volume":2581,"transactions":9,"vwap":2079},"2025-07-23",54.02,55.42,234700,{"date":2583,"open":1922,"high":2584,"low":2585,"close":2586,"change":164,"percent_change":627,"volume":2587,"transactions":9,"vwap":2586},"2025-07-22",55.23,53.38,53.98,234900,{"date":2589,"open":2590,"high":2591,"low":1913,"close":2592,"change":1287,"percent_change":1007,"volume":2593,"transactions":9,"vwap":2592},"2025-07-21",52.79,53.43,53.24,185400,{"date":2595,"open":2596,"high":2597,"low":1530,"close":2598,"change":471,"percent_change":789,"volume":2599,"transactions":9,"vwap":2598},"2025-07-18",52.58,52.98,52.66,175100,{"date":2601,"open":2505,"high":2602,"low":2505,"close":2603,"change":2604,"percent_change":428,"volume":2605,"transactions":9,"vwap":2603},"2025-07-17",53,52.16,0.22,186800,{"date":2607,"open":1895,"high":2608,"low":1467,"close":2609,"change":1565,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-16",52.040001,51.94,2.1,150600,{"date":2613,"open":2614,"high":1921,"low":2573,"close":2615,"change":2616,"percent_change":740,"volume":2617,"transactions":9,"vwap":2615},"2025-07-15",51.68,50.87,-0.43,138500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-14",49.98,51.41,49.07,51.3,1.51,3.03,166400,{"date":2628,"open":1941,"high":1941,"low":2629,"close":1889,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1889},"2025-07-11",48.61,-1.61,-3.13,172900,{"date":2634,"open":2635,"high":2056,"low":2635,"close":2636,"change":72,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-10",50.55,51.4,1.78,180300,{"date":2640,"open":1866,"high":1866,"low":2641,"close":2642,"change":373,"percent_change":1647,"volume":2643,"transactions":9,"vwap":2642},"2025-07-09",50.26,50.5,196500,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1090,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-08",51.97,52.13,50.44,50.79,-1.86,215200,{"date":2653,"open":2654,"high":1545,"low":2655,"close":1888,"change":2242,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1888},"2025-07-07",53.4,51.7,-3.9,227200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2661,"change":789,"percent_change":868,"volume":2663,"transactions":9,"vwap":2661},"2025-07-03",52.6,53.85,52.09,96600,{"date":2665,"open":2598,"high":2666,"low":1492,"close":2667,"change":2668,"percent_change":1664,"volume":2669,"transactions":9,"vwap":2667},"2025-07-02",53.32,52.89,0.29,231100,{"date":2671,"open":2672,"high":2673,"low":2636,"close":2660,"change":1927,"percent_change":2445,"volume":2674,"transactions":9,"vwap":2660},"2025-07-01",51.69,54.39,334800,{"date":2676,"open":2677,"high":2678,"low":1998,"close":1530,"change":2679,"percent_change":2680,"volume":1657,"transactions":9,"vwap":1530},"2025-06-30",54.43,54.88,-2.57,-4.75,{"date":2682,"open":2683,"high":1556,"low":2541,"close":2684,"change":1883,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-27",52.94,54.13,3.26,525800,{"date":2688,"open":1499,"high":2689,"low":2623,"close":1913,"change":694,"percent_change":460,"volume":2690,"transactions":9,"vwap":1913},"2025-06-26",52.62,189200,{"date":2692,"open":2693,"high":2694,"low":1919,"close":1864,"change":2695,"percent_change":276,"volume":2605,"transactions":9,"vwap":1864},"2025-06-25",52.31,52.96,0.16,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1463,"percent_change":1702,"volume":2702,"transactions":9,"vwap":2701},"2025-06-24",53.09,53.67,52.049999,52.4,192600,{"date":2704,"open":1844,"high":1816,"low":2485,"close":1851,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":1851},"2025-06-23",-0.62,-1.17,208000,{"date":2709,"open":2710,"high":2711,"low":1874,"close":1867,"change":157,"percent_change":235,"volume":2712,"transactions":9,"vwap":1867},"2025-06-20",53.22,53.36,442000,{"date":2714,"open":1837,"high":1922,"low":1837,"close":2056,"change":2466,"percent_change":204,"volume":2715,"transactions":9,"vwap":2056},"2025-06-18",203900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":655,"volume":2723,"transactions":9,"vwap":2721},"2025-06-17",52.26,53.56,52.099998,52.7,-0.13,185000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":493,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-16",51.099998,53.54,50.78,52.83,5.89,278500,{"date":2733,"open":2734,"high":1873,"low":1985,"close":1459,"change":1160,"percent_change":1060,"volume":2735,"transactions":9,"vwap":1459},"2025-06-13",49.68,229200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-12",48.14,50.65,47.7,50.52,2.03,4.19,197700,{"date":2746,"open":2747,"high":2734,"low":2748,"close":2749,"change":1146,"percent_change":1076,"volume":2750,"transactions":9,"vwap":2749},"2025-06-11",48.4,48.25,48.49,171500,{"date":2752,"open":2753,"high":2000,"low":2754,"close":1452,"change":1832,"percent_change":2755,"volume":2756,"transactions":9,"vwap":1452},"2025-06-10",48.8,47.56,-0.72,210900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2629,"change":2762,"percent_change":1694,"volume":2763,"transactions":9,"vwap":2629},"2025-06-09",48.58,48.83,47.65,0.76,205200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2767,"change":756,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-06",46.97,47.85,46.65,3.21,208300,{"date":2772,"open":2773,"high":1380,"low":2774,"close":2775,"change":2776,"percent_change":418,"volume":2777,"transactions":9,"vwap":2775},"2025-06-05",46.099998,44.87,46.36,0.2,268100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-04",47.69,48.18,46.14,46.16,-1.74,-3.63,204000,{"date":2788,"open":2789,"high":2790,"low":2791,"close":1940,"change":932,"percent_change":747,"volume":2792,"transactions":9,"vwap":1940},"2025-06-03",48.13,49.049999,47.74,276400,{"date":2794,"open":2728,"high":2795,"low":2796,"close":1887,"change":299,"percent_change":2797,"volume":925,"transactions":9,"vwap":1887},"2025-06-02",50.91,47.3,-6.68,{"date":2799,"open":2043,"high":2800,"low":2801,"close":2802,"change":374,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-30",52.57,50.68,51.040001,-1.9,651000,{"date":2806,"open":1874,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-29",55.57,48.049999,52.029999,9.25,21.62,873700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2695,"percent_change":152,"volume":2819,"transactions":9,"vwap":2818},"2025-05-28",42.73,43.0099983,41.8,42.78,342100,{"date":2821,"open":1328,"high":2822,"low":1404,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-27",42.91,42.62,1.73,4.23,446200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":721,"percent_change":533,"volume":2122,"transactions":9,"vwap":2832},"2025-05-23",39.97,41.16,39.62,40.89,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":966,"percent_change":492,"volume":2839,"transactions":9,"vwap":2838},"2025-05-22",40.51,41.53,40.22,40.95,191200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-05-21",41.02,41.56,40.28,40.5,-1.12,-2.69,228300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-20",41.63,41.99,41.26,41.62,0.01,0.02,175400,{"date":2859,"open":2860,"high":2852,"low":2861,"close":1331,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":1331},"2025-05-19",41.58,40.53,-0.67,-1.58,207900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":626,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-16",42.18,42.56,41.81,42.28,1.12,161200,{"date":2874,"open":1328,"high":2875,"low":2876,"close":2869,"change":694,"percent_change":2072,"volume":2877,"transactions":9,"vwap":2869},"2025-05-15",41.92,40.35,221000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1463,"percent_change":1213,"volume":2884,"transactions":9,"vwap":2883},"2025-05-14",41.49,42.7,41.13,41.95,277600,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":152,"percent_change":17,"volume":2891,"transactions":9,"vwap":2890},"2025-05-13",41.41,42.36,41.36,41.78,195900,{"date":2893,"open":1180,"high":2894,"low":1180,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-12",43.38,41.4,4.22,11.35,396000,{"date":2900,"open":1238,"high":490,"low":580,"close":2901,"change":1630,"percent_change":836,"volume":2902,"transactions":9,"vwap":2901},"2025-05-09",37.18,180500,{"date":2904,"open":2905,"high":522,"low":978,"close":531,"change":1126,"percent_change":2906,"volume":2864,"transactions":9,"vwap":531},"2025-05-08",36.43,2.92,{"date":2908,"open":2909,"high":593,"low":2910,"close":1138,"change":307,"percent_change":2637,"volume":2911,"transactions":9,"vwap":1138},"2025-05-07",35.98,35.4,182500,{"date":2913,"open":2914,"high":989,"low":2915,"close":2916,"change":523,"percent_change":1265,"volume":2917,"transactions":9,"vwap":2916},"2025-05-06",35.57,35.099998,35.39,271000,{"date":2919,"open":978,"high":1238,"low":2920,"close":1064,"change":329,"percent_change":2287,"volume":2921,"transactions":9,"vwap":1064},"2025-05-05",35.95,294300,{"date":2923,"open":2924,"high":2925,"low":978,"close":2926,"change":72,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-02",36.28,37.25,36.56,2.52,213800,{"date":2930,"open":2931,"high":1041,"low":1056,"close":2932,"change":152,"percent_change":2480,"volume":2933,"transactions":9,"vwap":2932},"2025-05-01",35.29,35.66,193400,{"date":2935,"open":2936,"high":2937,"low":642,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-04-30",34.099998,35.35,35.28,0.37,1.06,235300,{"date":2943,"open":604,"high":2944,"low":603,"close":2945,"change":1501,"percent_change":1630,"volume":2946,"transactions":9,"vwap":2945},"2025-04-29",35.07,34.91,202100,{"date":2948,"open":2949,"high":641,"low":603,"close":2950,"change":1631,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-04-28",34.9,34.87,0.52,225000,{"date":2954,"open":612,"high":2955,"low":2936,"close":2956,"change":2705,"percent_change":923,"volume":2957,"transactions":9,"vwap":2956},"2025-04-25",34.99,34.69,258700,{"date":2959,"open":700,"high":2960,"low":2961,"close":675,"change":2742,"percent_change":2962,"volume":2963,"transactions":9,"vwap":675},"2025-04-24",35.42,33.25,6.1,373700,{"date":2965,"open":2966,"high":978,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-04-23",35.86,33.16,33.28,-1.5,-4.31,372900,{"date":185,"open":2973,"high":1056,"low":2974,"close":2975,"change":72,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},33.88,33.39,34.78,2.66,364900]