[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJ":3,"homepage-market-summary":31,"stock-historical-BJ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BJ","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},"BJs Wholesale Club Holdings, Inc. Common Stock","NYSE",null,"RETAIL-VARIETY STORES","BJ's Wholesale Club, founded in 1984, operates a membership-based warehouse club model primarily along the US East Coast, with roughly 260 clubs and a growing domestic presence across 21 states. In fiscal 2025, the company generated over $21 billion in revenue. BJ's offers a value-oriented assortment skewed toward grocery, perishables, and consumables (72% of sales), general merchandise (11%), and gasoline (17%). Its business model is supported by recurring membership fee income and private-label brands such as Wellsley Farms and Berkley Jensen.","35,000","Marlborough, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},94.96,94.81,95.55,93.075,94.36,0.6,0.64,2439061.401463,39975,94.2137,105.78,83.212,2007282.4756986534,52.1,2077,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},120.33,1999550,729835701.400362,-17.47,"2025-04-22",[183,184,194,204,215,225,235,246,256,267,278,289,300,311,322,333,344,355,365,376,386,395,406,417,427,437,448,459,470,480,490,501,512,523,533,543,552,563,573,583,593,603,612,622,632,642,651,661,671,682,691,700,710,719,729,737,744,753,761,767,774,781,790,797,806,815,824,833,840,849,858,867,876,883,891,900,909,917,924,933,940,949,958,966,974,981,989,997,1005,1012,1019,1027,1036,1041,1049,1058,1066,1073,1081,1089,1096,1104,1112,1120,1128,1136,1143,1149,1155,1162,1170,1177,1186,1194,1202,1209,1216,1225,1232,1238,1244,1253,1261,1268,1274,1280,1288,1296,1303,1310,1317,1324,1331,1338,1346,1354,1360,1369,1376,1382,1388,1395,1403,1409,1415,1422,1430,1437,1444,1451,1460,1467,1472,1480,1487,1495,1501,1508,1515,1522,1529,1537,1546,1554,1561,1568,1576,1583,1591,1598,1604,1611,1619,1626,1633,1641,1647,1654,1659,1664,1669,1675,1682,1689,1695,1703,1710,1715,1722,1730,1736,1743,1751,1757,1765,1773,1779,1787,1794,1799,1805,1813,1820,1827,1833,1840,1848,1855,1861,1867,1876,1883,1888,1895,1903,1911,1914,1921,1927,1934,1941,1947,1952,1956,1963,1968,1975,1981,1984,1991,1997,2003,2010,2019,2024,2030,2034,2039,2043,2049,2054,2060,2066,2072,2080,2085,2090,2096,2101,2106,2113,2119,2123,2128,2133,2140,2146,2151,2157,2163,2168,2175,2182,2188,2192,2197,2202,2209,2214,2220,2227,2232,2239,2246,2250,2256,2262,2268,2274,2279,2286,2294,2303,2310,2318,2325,2333,2342,2350,2357,2364,2372,2380,2388,2396,2404,2411,2419,2427,2435,2442,2448,2455,2461,2468,2474,2481,2487,2494,2500,2506,2513,2519,2528,2535,2541,2549,2557,2565,2573,2580,2586,2593,2602,2608,2615,2620,2627,2634,2641,2647,2654,2660,2665,2671,2679,2686,2693,2700,2708,2716,2723,2730,2737,2744,2751,2758,2767,2773,2781,2789,2796,2802,2811,2817,2824,2832,2839,2845,2852,2861,2868,2875,2880,2886],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",92.17,95.4,91.63,2.36,2.57,3640012.070727,45198,93.9658,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",95.37,90.5,92,-3.49,-3.65,3240457.123817,39352,91.7031,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",95.98,96.77,93.725,95.49,-1.32,-1.36,2096935.286106,34149,94.779,{"date":216,"open":217,"high":218,"low":20,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",94.5,97.3,96.81,3.02,3.22,1794880.141956,31782,96.4746,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",91.29,94.35,93.79,1.95,2.12,1768253.343602,31436,93.6157,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",91.12,92.94,90.84,91.84,1.86,2.07,1632594.683222,28358,91.9346,{"date":247,"open":237,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",91.33,89.89,89.98,-0.99,-1.09,2370489.218482,30088,90.5368,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",93.15,93.43,90.63,90.97,-1.34,-1.45,1615574.904867,27730,91.4861,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",91.73,92.735,91.51,92.31,0.28,0.3,1599798.724237,23729,92.3193,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",93.26,93.6,91.98,92.03,-1.31,-1.4,1603030.032322,17878,92.3765,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",93,93.69,92.01,93.34,0.36,0.39,1037509.635843,21954,93.2509,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",94.21,94.805,92.59,92.98,-2.08,-2.19,1218518.742632,24672,93.1855,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",94.98,96.21,94.38,95.06,-0.25,-0.26,1420578.740044,30657,95.2565,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",92.51,95.435,92.4301,95.31,3.82,4.18,1763901.486318,32954,94.8404,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",90,91.99,89.5,91.49,1.84,2.05,1675427.711649,28292,91.2335,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",89.56,90.6,88.8801,89.65,1.14,1.29,1630324.673123,26576,89.4914,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":262,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",89.55,89.865,87.7201,88.51,-1.49,1517151.366174,28943,88.2878,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",93.27,93.31,89.4301,89.85,-3.34,-3.58,1339628.340941,26269,90.1181,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",92.87,93.76,92.49,93.19,0,1223899.289858,22376,93.1266,{"date":387,"open":291,"high":388,"low":389,"close":381,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",93.375,91.65,0.44,0.47,1325616.524938,23966,92.912,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",91.45,93.41,90.95,92.75,1.27,1.39,1639553.251159,27322,92.628,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",91,93.71,90.545,91.48,0.83,0.92,1773776.801023,32112,92.1462,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":108,"volume":424,"transactions":425,"vwap":426},"2026-08-31",91.06,91.96,90.44,90.65,0.05,1608770.426847,27421,90.7992,{"date":428,"open":429,"high":430,"low":431,"close":347,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",91.02,91.37,90.11,0.11,0.12,1355891.316991,24035,90.7726,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",92.08,92.45,90.33,90.49,-2.84,-3.04,1522886.664975,26820,90.8727,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",94.6,94.61,92.53,93.33,-1.04,-1.1,2249454.370904,34132,93.3905,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",97.63,98.21,94.28,94.37,-4.12,-4.18,1984241.808282,37875,95.3252,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":242,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",97.02,100.17,96.895,98.49,2.15,2872928.693114,44772,98.9257,{"date":481,"open":482,"high":483,"low":452,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",93.98,96.88,96.42,5.12,5.61,4180945.664229,57238,95.3116,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",88.91,91.8625,88.22,91.3,-0.49,-0.53,5121948.382611,59274,90.6628,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",92.55,95.38,91.72,91.79,-0.9,-0.97,2241857.226259,33682,92.7999,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",95.44,95.4702,92.56,92.69,-1.74,-1.84,1468531.779537,24669,93.3879,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":90,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",92.6,94.58,92.3586,94.43,1.09,1452983.492758,26246,94.0041,{"date":534,"open":535,"high":536,"low":537,"close":398,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",93.72,94.1,92.91,-0.12,-0.13,1146789.75397,23286,93.5539,{"date":544,"open":367,"high":545,"low":452,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",94.3,93.53,0.82,0.88,1298585.771294,22619,93.5457,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",92.89,94.09,92.295,92.71,-1.25,-1.33,2010474.659876,30198,92.9992,{"date":564,"open":565,"high":566,"low":409,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",95.32,96.2,93.96,-2.24,-2.33,1167998.64052,22304,94.2319,{"date":574,"open":575,"high":576,"low":577,"close":566,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",96.91,97.13,95.24,-0.28,-0.29,1959031.825394,29259,96.0999,{"date":584,"open":575,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",97.22,96.28,96.48,-0.7,-0.72,892223.888208,21411,96.669,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":54,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",97.98,98.87,96.25,97.18,0.51,916007.157249,19658,97.0049,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",97.99,96.09,96.69,0.04,1235836.597508,23486,96.6986,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",98.19,95.3118,96.65,-0.45,-0.46,1154615.902194,24109,96.8097,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":588,"volume":629,"transactions":630,"vwap":631},"2026-08-03",98.42,99.888,97.09,97.1,-0.68,1842250.892109,24114,97.3947,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":628,"volume":639,"transactions":640,"vwap":641},"2026-07-31",97.56,99.0953,97.24,97.78,-0.67,1106972.688212,23965,97.9616,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",99.27,96.79,98.45,-1.54,1367094.798906,27028,98.2309,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",96.56,100.26,99.99,2.83,2.91,1944963.902641,32156,99.7555,{"date":662,"open":663,"high":664,"low":586,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",96.58,98.73,97.16,2.44,2.58,1256345.874585,25070,97.3299,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",93.32,95.835,92.67,94.72,1.78,1.92,1328174.13272,24573,94.9112,{"date":683,"open":684,"high":685,"low":684,"close":238,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",90.41,93.35,1.65,1.81,1418871.539339,26362,92.8728,{"date":692,"open":693,"high":505,"low":694,"close":227,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",91.52,89.7041,-0.59,-0.64,1586795.750221,23746,90.9262,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":618,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",92.99,93.12,91.66,91.88,-0.5,1388920.489693,23460,92.0385,{"date":711,"open":505,"high":388,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",90.675,92.34,-1.57,-1.67,2247335.037878,30772,92.3072,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":599,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",93.51,94.915,92.843,93.91,0.55,1231698.776835,22867,94.1856,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":153,"volume":736,"transactions":9,"vwap":734},"2026-07-17",92.13,95.91,92.12,93.4,0.33,1557400,{"date":738,"open":260,"high":739,"low":740,"close":741,"change":656,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-16",93.48,89.84,93.07,3.14,1885300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",89.22,91.78,88.85,90.24,0.53,0.59,1462800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":617,"volume":760,"transactions":9,"vwap":758},"2026-07-14",89.95,90.9,89.26,89.71,-0.41,1931200,{"date":762,"open":763,"high":260,"low":763,"close":764,"change":242,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-13",88.66,90.12,2.35,1604800,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":656,"volume":773,"transactions":9,"vwap":771},"2026-07-10",85.86,88.26,88.050003,2.42,1477700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":74,"percent_change":558,"volume":780,"transactions":9,"vwap":779},"2026-07-09",85.5,86.099998,83.8,85.63,1723600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",87.75,88.49,86.68,86.71,-0.81,-0.93,1778400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":113,"percent_change":113,"volume":796,"transactions":9,"vwap":795},"2026-07-07",88.59,89.8,87.13,87.52,1742600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",88.38,89.28,86.57,87.53,-1.65,-1.85,2175300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-02",87.77,89.405,87.24,89.18,2.62,3.03,1916400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",87.29,87.49,85.029999,86.56,-0.66,-0.76,2378300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",88.92,89.080002,86.445,87.22,-2.12,-2.37,2162900,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":391,"percent_change":750,"volume":839,"transactions":9,"vwap":838},"2026-06-29",88.36,90.13,87.65,89.34,1806900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",86.92,89.16,86.448,88.87,2.56,2.97,3753000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",86.52,86.87,85.55,86.31,-1.2,-1.37,1405500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",86.7,87.9,86,87.51,1.38,1.6,2879700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",83.92,87.15,83.79,86.13,2.31,2.76,3176000,{"date":877,"open":878,"high":879,"low":27,"close":880,"change":285,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",84.48,85.78,83.82,-1.64,2478700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":714,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-18",85.77,86.325,83.71,85.22,-1.81,3025600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",88.42,88.64,86.51,86.79,-2.46,-2.76,1875700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",90.07,90.367,88.61,89.25,-0.96,-1.06,1852600,{"date":910,"open":335,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",91.87,89.7,90.21,-0.83,-0.91,1911900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":432,"percent_change":433,"volume":923,"transactions":9,"vwap":922},"2026-06-12",90.91,91.71,90.18,91.040001,1299800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",92.33,93.25,90.79,90.93,-1.56,-1.69,1296700,{"date":934,"open":260,"high":935,"low":936,"close":380,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":380},"2026-06-10",92.685,89.825,2.92,3.26,1637800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",91.35,92.165,89.151,89.57,-2.04,-2.23,2591800,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",87.89,92.64,87.6,91.61,2.4,2.69,2058200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":413,"volume":965,"transactions":9,"vwap":963},"2026-06-05",89.73,90.52,88.863,89.21,0.81,2511800,{"date":967,"open":968,"high":969,"low":799,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",89.4,91.54,88.4,-0.78,-0.87,2793500,{"date":975,"open":799,"high":976,"low":977,"close":811,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":811},"2026-06-03",89.81,87.74,0.62,0.7,2182500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":751,"volume":988,"transactions":9,"vwap":986},"2026-06-02",87.78,88.9,87.099998,88.56,0.52,2962000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":874,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-01",85.94,88.55,85.54,88.040001,3.24,2912100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":589,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-29",85.46,85.965,84,85.28,-0.84,2993300,{"date":1006,"open":1007,"high":860,"low":1008,"close":862,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":862},"2026-05-28",85.57,84.2,1.8,2.14,3355700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1008,"change":1017,"percent_change":1003,"volume":1018,"transactions":9,"vwap":1008},"2026-05-27",85.8,86.59,83.65,-0.71,4140200,{"date":1020,"open":1021,"high":785,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",86.58,83.9,84.91,-1.73,-2,3414400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",89.79,89.92,85.13,86.64,-7.79,-8.25,7351700,{"date":1037,"open":291,"high":1038,"low":198,"close":528,"change":1039,"percent_change":906,"volume":1040,"transactions":9,"vwap":528},"2026-05-21",94.84,-0.92,2673200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":831,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",96.14,97.080002,95.029999,95.35,-2.31,2108600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",97.35,99.16,96.57,97.66,0.63,0.65,1868700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":979,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",96.24,98.29,96.16,97.029999,0.67,2307100,{"date":1067,"open":616,"high":1068,"low":1069,"close":1070,"change":128,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-15",97.2,95.16,96.36,0.42,1952800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":103,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",95.81,96.41,94.93,95.96,0.96,1187000,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",91.76,95.07,95,2.99,3.25,1906100,{"date":1090,"open":336,"high":1091,"low":1092,"close":1093,"change":68,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",93.3,91.19,92.010002,0.99,1671300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1025,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",92.7,93.275,90.69,91.11,-1.86,1539200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":211,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",94.080002,94.95,91.95,92.97,-1.44,2211600,{"date":1113,"open":1114,"high":528,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",92.24,92.080002,94.33,1.88,2.03,1874700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":440,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":440},"2026-05-06",94.24,94.68,91.9,-1.87,-1.98,1983100,{"date":1129,"open":673,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",95.27,93.11,94.32,-0.31,-0.33,1148300,{"date":1137,"open":291,"high":1138,"low":305,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-04",95.080002,94.63,1.12,1.2,1676900,{"date":1144,"open":379,"high":1145,"low":503,"close":721,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":721},"2026-05-01",94.66,-0.38,-0.4,2168900,{"date":1150,"open":1151,"high":526,"low":1151,"close":1152,"change":1153,"percent_change":956,"volume":1154,"transactions":9,"vwap":1152},"2026-04-30",91.59,93.89,2.46,1895500,{"date":1156,"open":1157,"high":1158,"low":712,"close":1159,"change":822,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",92.029999,92.305,91.43,-0.82,1217000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":588,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",94,94.2,91.025002,92.19,-0.75,1384700,{"date":1171,"open":1172,"high":1139,"low":1173,"close":554,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":554},"2026-04-27",93.66,92.8,-1.42,-1.51,1352100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",96.019997,96.73,93.67,94.31,-2.65,-2.73,1160200,{"date":1187,"open":1188,"high":1189,"low":313,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-23",95.71,97.17,96.96,1.55,1.62,1464000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":695,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",96.029999,96.35,94.46,95.41,-0.61,1404600,{"date":1203,"open":1164,"high":1204,"low":367,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",96.365,96,2.49,2.66,1705200,{"date":1210,"open":291,"high":1211,"low":1212,"close":721,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":721},"2026-04-20",93.83,92.2,1.44,1.56,1537300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",91.58,92.105,90.7,92.07,-0.17,-0.18,1888900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1114,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1114},"2026-04-16",90.66,92.825,1.54,1.7,1890900,{"date":1233,"open":1092,"high":198,"low":1234,"close":1220,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1220},"2026-04-15",90.45,-1.02,-1.11,2624100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":505,"change":263,"percent_change":930,"volume":1243,"transactions":9,"vwap":505},"2026-04-14",92.26,92.705,90.57,2002900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",93.65,93.92,92.275,93.17,0.46,0.5,1517800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":557,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":557},"2026-04-10",93.23,93.58,89.67,-0.95,-1.01,2061400,{"date":1262,"open":1263,"high":196,"low":1264,"close":1172,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1172},"2026-04-09",94.12,93.42,-1.5,-1.58,1846100,{"date":1269,"open":281,"high":1270,"low":1271,"close":1069,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1069},"2026-04-08",95.64,91.86,0.01,2044800,{"date":1275,"open":1076,"high":1276,"low":1123,"close":1277,"change":1278,"percent_change":618,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",96.9,95.15,-0.44,2307600,{"date":1281,"open":1282,"high":1283,"low":565,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",97.88,98.5,95.59,-2.47,-2.52,2613700,{"date":1289,"open":1290,"high":1291,"low":187,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",95.72,98.355,98.059998,3.45,3.65,2623500,{"date":1297,"open":1298,"high":1299,"low":304,"close":451,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":451},"2026-04-01",97.95,98.74,-3.81,-3.87,2767200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":624,"change":497,"percent_change":1308,"volume":1309,"transactions":9,"vwap":624},"2026-03-31",99.18,100.59,97.83,-0.54,1709500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":821,"percent_change":821,"volume":1316,"transactions":9,"vwap":1315},"2026-03-30",99.2,100.54,98.66,98.95,1479100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":788,"percent_change":788,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",100.58,101.56,99.55,99.61,2046500,{"date":1325,"open":1326,"high":1327,"low":1068,"close":1313,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1313},"2026-03-26",97.65,101.040001,2.73,2.79,1651700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1272,"percent_change":1272,"volume":1337,"transactions":9,"vwap":1336},"2026-03-25",98.18,98.72,95.99,97.81,1899300,{"date":1339,"open":1340,"high":1341,"low":209,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",95.88,98.69,97.8,1.76,1.83,1736300,{"date":1347,"open":1348,"high":1349,"low":1085,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",96.66,97.6,96.040001,-1,-1.03,2295400,{"date":1355,"open":1356,"high":605,"low":1357,"close":1358,"change":1359,"percent_change":153,"volume":890,"transactions":9,"vwap":1358},"2026-03-20",96.38,95.14,97.040001,0.34,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",94.82,98.22,94.235,96.7,2.39,2.53,2304200,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1182,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1182},"2026-03-18",96.54,93.21,-2.22,-2.3,2680900,{"date":1377,"open":1276,"high":1378,"low":1379,"close":1380,"change":1174,"percent_change":263,"volume":1381,"transactions":9,"vwap":1380},"2026-03-17",98.475,95.975,96.53,1190800,{"date":1383,"open":1292,"high":1061,"low":1384,"close":1298,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1298},"2026-03-16",96.47,0.23,0.24,1595600,{"date":1389,"open":1390,"high":1391,"low":1326,"close":1392,"change":907,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-13",98.91,99.14,97.72,-1.07,1376400,{"date":1396,"open":1397,"high":1052,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",93.28,92.235,98.78,5.27,5.64,2537600,{"date":1404,"open":1405,"high":1406,"low":685,"close":721,"change":898,"percent_change":1407,"volume":1408,"transactions":9,"vwap":721},"2026-03-11",96.19,96.6,-2.87,2309500,{"date":1410,"open":1411,"high":1412,"low":504,"close":1413,"change":133,"percent_change":547,"volume":1414,"transactions":9,"vwap":1413},"2026-03-10",95.82,98.2,96.27,1663200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":209,"change":284,"percent_change":1420,"volume":1421,"transactions":9,"vwap":209},"2026-03-09",95.84,96.875,94.845,-1.35,1960500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":715,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-06",97.75,100.23,96.39,96.8,-1.7,1830200,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1175,"percent_change":1175,"volume":1436,"transactions":9,"vwap":1435},"2026-03-05",93.065002,98.85,91.567,98.47,3453600,{"date":1438,"open":1439,"high":1440,"low":475,"close":1441,"change":1442,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-04",101.53,101.96,99.98,-0.27,2896100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":987,"percent_change":987,"volume":1450,"transactions":9,"vwap":1449},"2026-03-03",99.12,101.61,98.58,100.25,2876100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-02",97.31,100.87,97,99.73,0.94,0.95,1867900,{"date":1461,"open":1427,"high":1052,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-27",96.74,98.79,1.91,1.97,1260500,{"date":1468,"open":1469,"high":1363,"low":1470,"close":483,"change":1222,"percent_change":1223,"volume":1471,"transactions":9,"vwap":483},"2026-02-26",97.019997,96.64,1057500,{"date":1473,"open":1474,"high":1283,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",98.040001,95.875,97.050003,-1.89,-1.91,1682800,{"date":1481,"open":1482,"high":1483,"low":1448,"close":1484,"change":1485,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-24",99.24,100.74,98.94,-0.03,1482300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":812,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-23",96.15,99.010002,95.87,98.97,2.72,1608200,{"date":1496,"open":1312,"high":1497,"low":1498,"close":1197,"change":443,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1197},"2026-02-20",99.37,95.323,-2.86,1355200,{"date":1502,"open":1503,"high":1504,"low":1435,"close":1505,"change":1506,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-19",98.9,101.050003,99.19,0.22,1798600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1492,"change":1513,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1492},"2026-02-18",99.17,99.64,98,-0.47,1403000,{"date":1516,"open":1517,"high":26,"low":1518,"close":1519,"change":371,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-17",103.78,98.93,99.44,-3.25,2222600,{"date":1523,"open":1319,"high":1524,"low":655,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-13",103.64,102.78,2.22,2.21,1965500,{"date":1530,"open":1531,"high":1532,"low":1456,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-12",100,102.395,100.56,1.04,1.05,2031700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-11",97.77,99.94,96.85,99.52,1.73,1.77,1071900,{"date":1547,"open":1533,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-10",101.059998,97.71,97.79,-2.49,-2.48,1307600,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":538,"percent_change":538,"volume":1560,"transactions":9,"vwap":1559},"2026-02-09",100.72,101.58,99.15,100.28,1546800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1140,"percent_change":118,"volume":1567,"transactions":9,"vwap":1566},"2026-02-06",99,101.15,98.6,100.4,2373800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":979,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-05",99.7,100.155,97.53,99.28,0.71,2625900,{"date":1577,"open":1427,"high":1578,"low":1579,"close":1448,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1448},"2026-02-04",99.9,96.5,2.78,2.9,3273800,{"date":1584,"open":1585,"high":1586,"low":338,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-03",92.23,96.83,95.8,3.5,3.79,2247200,{"date":1592,"open":1593,"high":734,"low":240,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-02",92.63,92.3,-0.14,-0.15,1374900,{"date":1599,"open":335,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":955,"volume":1603,"transactions":9,"vwap":1600},"2026-01-30",92.44,89.32,2.17,2056600,{"date":1605,"open":1606,"high":198,"low":1607,"close":1608,"change":284,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-29",91.47,90.040001,90.27,-1.43,2057100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1218,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1218},"2026-01-28",93.39,93.7,89.76,-3.88,-4.06,3114900,{"date":1620,"open":1621,"high":605,"low":368,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-27",97.84,95.46,-2.16,-2.21,1775300,{"date":1627,"open":1512,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-26",98.54,96.49,97.62,0.17,2343000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1636},"2026-01-23",95.67,97.45,95.010002,1.45,1.51,1563300,{"date":1642,"open":1643,"high":1424,"low":1084,"close":1205,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1205},"2026-01-22",95.18,1.35,1.43,1605300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":956,"volume":1653,"transactions":9,"vwap":1651},"2026-01-21",92.65,96.82,94.65,2.48,1831600,{"date":1655,"open":294,"high":1656,"low":1606,"close":186,"change":1657,"percent_change":210,"volume":1658,"transactions":9,"vwap":186},"2026-01-20",93.55,-1.23,1844700,{"date":1660,"open":1165,"high":1198,"low":1661,"close":734,"change":1175,"percent_change":1662,"volume":1663,"transactions":9,"vwap":734},"2026-01-16",92.15,-1.59,2018800,{"date":1665,"open":504,"high":1541,"low":1666,"close":1667,"change":1235,"percent_change":907,"volume":1668,"transactions":9,"vwap":1667},"2026-01-15",94.83,94.91,1800200,{"date":1670,"open":1045,"high":1671,"low":1672,"close":1673,"change":987,"percent_change":725,"volume":1674,"transactions":9,"vwap":1673},"2026-01-14",97.07,94.51,95.93,1570700,{"date":1676,"open":731,"high":1677,"low":1678,"close":1199,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1199},"2026-01-13",95.45,91.89,3.47,3.77,2169400,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1526,"volume":1688,"transactions":9,"vwap":1686},"2026-01-12",90.135,92.39,91.94,2,1313800,{"date":1690,"open":913,"high":756,"low":1691,"close":1692,"change":1442,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-09",88.94,89.94,-0.3,1982100,{"date":1696,"open":1697,"high":1698,"low":1699,"close":913,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":913},"2026-01-08",88.19,90.88,87.21,2.02,2.29,2037600,{"date":1704,"open":945,"high":1705,"low":1706,"close":1697,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1697},"2026-01-07",89.87,87.97,-2.69,-2.96,1930100,{"date":1711,"open":378,"high":1712,"low":928,"close":1698,"change":1713,"percent_change":897,"volume":1714,"transactions":9,"vwap":1698},"2026-01-06",94.18,-2.29,1659900,{"date":1716,"open":1717,"high":1264,"low":1718,"close":1249,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1249},"2026-01-05",91.32,90.43,1.25,1.36,1786000,{"date":1723,"open":1724,"high":1725,"low":357,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-02",90.029999,92.205,91.92,1.89,2.1,1647100,{"date":1731,"open":1732,"high":1227,"low":357,"close":1724,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1724},"2025-12-31",90.050003,-0.06,-0.07,1132000,{"date":1737,"open":1738,"high":1739,"low":1732,"close":1740,"change":1741,"percent_change":1175,"volume":1742,"transactions":9,"vwap":1740},"2025-12-30",91.24,91.55,90.089996,-1.38,1382100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1606,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1606},"2025-12-29",93.64,93.95,91.31,-2.38,-2.54,1469500,{"date":1752,"open":1746,"high":565,"low":1753,"close":1754,"change":1755,"percent_change":638,"volume":1756,"transactions":9,"vwap":1754},"2025-12-26",93.73,93.85,-0.63,913800,{"date":1758,"open":1712,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-24",95.17,93.82,94.48,0.91,0.97,633900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1200,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-23",94.4,94.62,92.885,93.57,-0.65,1157400,{"date":1774,"open":1165,"high":209,"low":1775,"close":1712,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1712},"2025-12-22",93.56,-0.48,-0.51,1272000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1145,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1145},"2025-12-19",94.13,95.089996,93.080002,0.27,0.29,2847800,{"date":1788,"open":1789,"high":206,"low":1790,"close":1791,"change":1792,"percent_change":1266,"volume":1793,"transactions":9,"vwap":1791},"2025-12-18",95.53,93.93,94.39,-1.52,1956000,{"date":1795,"open":1796,"high":206,"low":304,"close":732,"change":1797,"percent_change":1153,"volume":1798,"transactions":9,"vwap":732},"2025-12-17",93.68,2.3,2205800,{"date":1800,"open":452,"high":1801,"low":1159,"close":1802,"change":1602,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-16",94.92,93.61,2.37,2808000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":804,"volume":1812,"transactions":9,"vwap":1810},"2025-12-15",92.88,93.14,91.23,91.44,-1.72,2495800,{"date":1814,"open":291,"high":1165,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-12",92.52,93.16,0.79,0.86,1837400,{"date":1821,"open":357,"high":1822,"low":1823,"close":1824,"change":874,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-11",92.46,89.029999,92.37,3.08,2193400,{"date":1828,"open":1732,"high":1829,"low":1830,"close":1831,"change":1168,"percent_change":914,"volume":1832,"transactions":9,"vwap":1831},"2025-12-10",90.87,89.099998,89.61,1649500,{"date":1834,"open":1159,"high":1835,"low":1836,"close":1837,"change":1236,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-09",91.83,89.75,90.36,-1.21,2103600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1606,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1606},"2025-12-08",90.67,92.238,89.855,0.14,0.15,1674300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":248,"change":1359,"percent_change":1853,"volume":1854,"transactions":9,"vwap":248},"2025-12-05",90.54,92.22,90.22,0.37,2005400,{"date":1856,"open":420,"high":1857,"low":921,"close":1858,"change":455,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-04",92.925,90.99,-1.19,1839700,{"date":1862,"open":1863,"high":1656,"low":1864,"close":1865,"change":412,"percent_change":1762,"volume":1866,"transactions":9,"vwap":1865},"2025-12-03",92.4,91.7,92.089996,2676900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-02",88.77,91.77,88.215,91.26,2.64,2.98,3497800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1200,"percent_change":628,"volume":1882,"transactions":9,"vwap":1881},"2025-12-01",89.23,89.325,88.125,88.62,1735200,{"date":1884,"open":1885,"high":1886,"low":1823,"close":1878,"change":647,"percent_change":1428,"volume":1887,"transactions":9,"vwap":1878},"2025-11-28",90.51,90.625,994500,{"date":1889,"open":1836,"high":271,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-26",89.695,90.77,1.46,1.63,1800900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":83,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-25",88.47,89.945,87.803,89.31,1.52,2820700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1706,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1706},"2025-11-24",91.4,91.895,87.93,-3.64,-3.97,4433700,{"date":1912,"open":357,"high":1115,"low":785,"close":954,"change":90,"percent_change":118,"volume":1913,"transactions":9,"vwap":954},"2025-11-21",5021600,{"date":1915,"open":1739,"high":1916,"low":1917,"close":1918,"change":589,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-20",92.059998,88.14,90.59,-0.79,4567400,{"date":1922,"open":1093,"high":1585,"low":1923,"close":1747,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1747},"2025-11-19",90.080002,0.18,0.2,3374200,{"date":1928,"open":1929,"high":208,"low":1930,"close":1931,"change":1932,"percent_change":803,"volume":1933,"transactions":9,"vwap":1931},"2025-11-18",93.059998,90.96,91.13,-1.53,2708000,{"date":1935,"open":1936,"high":1084,"low":1937,"close":1938,"change":1811,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-17",93.5,91.42,92.66,-1.82,3555600,{"date":1942,"open":1943,"high":1944,"low":1372,"close":315,"change":296,"percent_change":1945,"volume":1946,"transactions":9,"vwap":315},"2025-11-14",93.38,94.79,0.41,1649700,{"date":1948,"open":1949,"high":1069,"low":673,"close":1950,"change":1853,"percent_change":128,"volume":1951,"transactions":9,"vwap":1950},"2025-11-13",94.45,93.99,1915600,{"date":1953,"open":952,"high":1950,"low":272,"close":1954,"change":123,"percent_change":1784,"volume":1955,"transactions":9,"vwap":1954},"2025-11-12",93.62,1552300,{"date":1957,"open":1958,"high":1959,"low":969,"close":1960,"change":1961,"percent_change":865,"volume":1962,"transactions":9,"vwap":1960},"2025-11-11",92.11,93.59,93.37,1.47,1276900,{"date":1964,"open":1965,"high":1958,"low":1724,"close":1124,"change":54,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1124},"2025-11-10",90.56,0.54,1476600,{"date":1969,"open":1970,"high":1971,"low":771,"close":1972,"change":1973,"percent_change":656,"volume":1974,"transactions":9,"vwap":1972},"2025-11-07",89.37,91.575,91.41,2.52,1387300,{"date":1976,"open":1977,"high":1978,"low":771,"close":1979,"change":946,"percent_change":568,"volume":1980,"transactions":9,"vwap":1979},"2025-11-06",89.2,89.54,88.89,1730800,{"date":1982,"open":1692,"high":452,"low":1030,"close":929,"change":160,"percent_change":547,"volume":1983,"transactions":9,"vwap":929},"2025-11-05",1835000,{"date":1985,"open":1986,"high":1987,"low":827,"close":1988,"change":1755,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-04",90.8,91.074997,90.19,-0.69,1322600,{"date":1992,"open":1993,"high":929,"low":1994,"close":1995,"change":846,"percent_change":1581,"volume":1996,"transactions":9,"vwap":1995},"2025-11-03",87.87,87.17,90.82,3278900,{"date":1998,"open":827,"high":1999,"low":2000,"close":770,"change":2001,"percent_change":1609,"volume":2002,"transactions":9,"vwap":770},"2025-10-31",89.11,87.69,-1.28,1475200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1978,"change":2008,"percent_change":759,"volume":2009,"transactions":9,"vwap":1978},"2025-10-30",89.93,90.31,88.12,-0.37,2143600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-29",91.5,92.35,89.36,89.91,-2.51,-2.72,1999800,{"date":2020,"open":2021,"high":1954,"low":1092,"close":2022,"change":1657,"percent_change":284,"volume":2023,"transactions":9,"vwap":2022},"2025-10-28",93.019997,92.42,1654100,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1246,"change":1117,"percent_change":340,"volume":2029,"transactions":9,"vwap":1246},"2025-10-27",91.97,93.75,91.495,1409400,{"date":2031,"open":546,"high":2032,"low":422,"close":1870,"change":1428,"percent_change":1939,"volume":2033,"transactions":9,"vwap":1870},"2025-10-24",94.34,3453200,{"date":2035,"open":1164,"high":1085,"low":2036,"close":2037,"change":1776,"percent_change":1777,"volume":2038,"transactions":9,"vwap":2037},"2025-10-23",92.831,93.47,880100,{"date":2040,"open":315,"high":2041,"low":368,"close":1746,"change":1733,"percent_change":1733,"volume":2042,"transactions":9,"vwap":1746},"2025-10-22",95.455,1165400,{"date":2044,"open":229,"high":450,"low":291,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-21",94.010002,0.09,0.1,1277200,{"date":2050,"open":567,"high":2051,"low":2052,"close":1247,"change":1442,"percent_change":579,"volume":2053,"transactions":9,"vwap":1247},"2025-10-20",94.78,93.408,1115600,{"date":2055,"open":927,"high":545,"low":2056,"close":2057,"change":61,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-17",92.85,94.19,1.28,1479200,{"date":2061,"open":2062,"high":2063,"low":675,"close":291,"change":1024,"percent_change":2064,"volume":2065,"transactions":9,"vwap":291},"2025-10-16",94.42,95.657,-1.83,1632700,{"date":2067,"open":2068,"high":1673,"low":1106,"close":2069,"change":1056,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-15",94.089996,94.73,0.69,1776600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1106,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1106},"2025-10-14",92.78,95.48,92.76,1.22,1.31,2487000,{"date":2081,"open":2082,"high":1936,"low":811,"close":2083,"change":1580,"percent_change":82,"volume":2084,"transactions":9,"vwap":2083},"2025-10-13",89.3,92.86,2681200,{"date":2086,"open":1977,"high":1972,"low":1979,"close":1923,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1923},"2025-10-10",1.49,1.68,3184600,{"date":2091,"open":2092,"high":1858,"low":2093,"close":792,"change":2094,"percent_change":1755,"volume":2095,"transactions":9,"vwap":792},"2025-10-09",90.46,88.035004,-0.56,2256900,{"date":2097,"open":2098,"high":1698,"low":2099,"close":2099,"change":971,"percent_change":972,"volume":2100,"transactions":9,"vwap":2099},"2025-10-08",90.47,89.15,2088400,{"date":2102,"open":431,"high":1995,"low":2103,"close":2005,"change":1222,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2005},"2025-10-07",88.79,-0.19,2482600,{"date":2107,"open":2108,"high":516,"low":793,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-06",92.32,90.099998,-2.6,-2.8,3088500,{"date":2114,"open":2115,"high":2116,"low":1030,"close":1098,"change":2117,"percent_change":1344,"volume":2118,"transactions":9,"vwap":1098},"2025-10-03",90.72,92.9,1.67,2744500,{"date":2120,"open":1837,"high":495,"low":1970,"close":2121,"change":1784,"percent_change":274,"volume":2122,"transactions":9,"vwap":2121},"2025-10-02",91.029999,2486200,{"date":2124,"open":673,"high":673,"low":740,"close":2125,"change":1551,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-01",90.76,-2.67,2908200,{"date":2129,"open":1936,"high":482,"low":2130,"close":927,"change":2131,"percent_change":1200,"volume":2132,"transactions":9,"vwap":927},"2025-09-30",93.050003,-0.57,2140500,{"date":2134,"open":2135,"high":2136,"low":1124,"close":1760,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1760},"2025-09-29",93.18,93.84,0.72,0.77,2237900,{"date":2141,"open":381,"high":2142,"low":1151,"close":2143,"change":2144,"percent_change":1919,"volume":2145,"transactions":9,"vwap":2143},"2025-09-26",93.595,93.099998,-0.74,2427200,{"date":2147,"open":2148,"high":676,"low":2149,"close":2136,"change":735,"percent_change":153,"volume":2150,"transactions":9,"vwap":2136},"2025-09-25",94.25,93.45,2362200,{"date":2152,"open":1673,"high":2153,"low":2154,"close":721,"change":1551,"percent_change":2155,"volume":2156,"transactions":9,"vwap":721},"2025-09-24",96.94,93.29,-2.59,3113500,{"date":2158,"open":1043,"high":2159,"low":2160,"close":1205,"change":2161,"percent_change":617,"volume":2162,"transactions":9,"vwap":1205},"2025-09-23",96.63,95.050003,-0.43,1549800,{"date":2164,"open":2165,"high":1365,"low":2166,"close":2165,"change":128,"percent_change":1071,"volume":2167,"transactions":9,"vwap":2165},"2025-09-22",96.43,94.71,2179200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1196,"change":2173,"percent_change":1939,"volume":2174,"transactions":9,"vwap":1196},"2025-09-19",97.36,97.82,95.25,-1.78,4318500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":1336,"change":263,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1336},"2025-09-18",98.26,99.105,97.5,-1.46,1476800,{"date":2183,"open":2184,"high":2185,"low":1307,"close":2186,"change":1223,"percent_change":1223,"volume":2187,"transactions":9,"vwap":2186},"2025-09-17",99.82,100.5,99.26,1690100,{"date":2189,"open":1542,"high":2190,"low":1298,"close":1519,"change":1133,"percent_change":1133,"volume":2191,"transactions":9,"vwap":1519},"2025-09-16",99.845,1778300,{"date":2193,"open":2194,"high":2190,"low":1512,"close":2195,"change":351,"percent_change":2078,"volume":2196,"transactions":9,"vwap":2195},"2025-09-15",98.59,99.75,1947600,{"date":2198,"open":1392,"high":1052,"low":2199,"close":2200,"change":1945,"percent_change":1071,"volume":2201,"transactions":9,"vwap":2200},"2025-09-12",97.57,98.46,1073700,{"date":2203,"open":2204,"high":1463,"low":2205,"close":2206,"change":2207,"percent_change":1055,"volume":2208,"transactions":9,"vwap":2206},"2025-09-11",97.94,97.545,98.050003,0.61,1544200,{"date":2210,"open":1455,"high":2204,"low":1650,"close":2211,"change":2212,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-10",97.44,-0.09,1300400,{"date":2215,"open":2216,"high":2217,"low":1180,"close":1572,"change":2180,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1572},"2025-09-09",98.44,98.75,-1.47,1724400,{"date":2221,"open":1068,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":340,"volume":2226,"transactions":9,"vwap":2224},"2025-09-08",99.095001,96.45,98.99,1.99,2644100,{"date":2228,"open":207,"high":2229,"low":1587,"close":1455,"change":123,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1455},"2025-09-05",97.275,0.26,1888800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":987,"percent_change":1966,"volume":2238,"transactions":9,"vwap":2237},"2025-09-04",96.33,96.956,95.42,96.75,2974200,{"date":2240,"open":2241,"high":2242,"low":1205,"close":2243,"change":831,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-03",98.3,98.745,96.23,-2.4,2903100,{"date":2247,"open":2248,"high":1315,"low":1630,"close":1565,"change":413,"percent_change":1457,"volume":2249,"transactions":9,"vwap":1565},"2025-09-02",98.41,2288100,{"date":2251,"open":1336,"high":1282,"low":2252,"close":2253,"change":2254,"percent_change":413,"volume":2255,"transactions":9,"vwap":2253},"2025-08-29",96.425,97.68,0.89,2087600,{"date":2257,"open":1063,"high":2258,"low":2259,"close":645,"change":1146,"percent_change":2260,"volume":2261,"transactions":9,"vwap":645},"2025-08-28",97.315,95.52,-0.39,1991900,{"date":2263,"open":2264,"high":637,"low":2265,"close":1189,"change":90,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1189},"2025-08-27",96.12,96.059998,1.06,2525700,{"date":2269,"open":597,"high":2270,"low":2271,"close":1489,"change":412,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1489},"2025-08-26",96.93,95.51,0.87,3426000,{"date":2275,"open":2276,"high":1424,"low":1139,"close":565,"change":2277,"percent_change":519,"volume":2278,"transactions":9,"vwap":565},"2025-08-25",97.11,-1.79,3787700,{"date":2280,"open":1565,"high":2281,"low":2282,"close":2276,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2276},"2025-08-22",101.89,96.62,-9.05,-8.52,9143700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":455,"volume":2293,"transactions":9,"vwap":2291},"2025-08-21",105.96,106.69,105.010002,106.16,-1.18,2649700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-20",105.019997,107.62,104.54,107.34,2.8,2.68,2566400,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2298,"change":2308,"percent_change":1147,"volume":2309,"transactions":9,"vwap":2298},"2025-08-19",104.84,106.099998,104.43,-0.42,1837800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2117,"volume":2317,"transactions":9,"vwap":2315},"2025-08-18",103.84,105.059998,103.62,104.96,1.72,2597800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":148,"percent_change":1853,"volume":2324,"transactions":9,"vwap":2323},"2025-08-15",102.25,103.52,101.27,103.24,2621900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2131,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-14",103.63,104.3,102.21,102.86,-0.55,1357800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-13",106.42,106.65,101.21,103.43,-4.46,-4.13,4075300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1071,"volume":2349,"transactions":9,"vwap":2347},"2025-08-12",107.97,108.85,106.080002,107.89,0.45,2756200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":628,"percent_change":1755,"volume":2356,"transactions":9,"vwap":2355},"2025-08-11",108.19,108.715,107.29,107.44,1981200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2161,"percent_change":1147,"volume":2363,"transactions":9,"vwap":2362},"2025-08-08",108.9,110.71,107.405,108.12,1500800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":538,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-07",108.67,109.74,108.31,108.55,-0.11,1210400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2366,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2366},"2025-08-06",106.58,109.84,106.51,2.11,1.98,1726200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1657,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-05",107.26,107.87,105.88,106.56,-1.14,1507900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":307,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-04",108.98,110.92,107.63,107.79,-1.99,2115000,{"date":2397,"open":2398,"high":154,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-01",107,106.2,109.98,4.08,3.85,2999200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1574,"percent_change":1064,"volume":2410,"transactions":9,"vwap":2409},"2025-07-31",104.5,107.099998,104.47,105.9,1997000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1846,"volume":2418,"transactions":9,"vwap":2416},"2025-07-30",104.78,105.52,104.27,105.19,0.16,1288900,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":118,"volume":2426,"transactions":9,"vwap":2424},"2025-07-29",104.050003,106.34,103.55,105.029999,1.17,1501800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1134,"volume":2434,"transactions":9,"vwap":2432},"2025-07-28",104.28,104.62,103.34,103.86,-0.34,1422200,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1056,"percent_change":1055,"volume":2441,"transactions":9,"vwap":2440},"2025-07-25",103.85,105.57,103.32,104.2,1525200,{"date":2443,"open":2290,"high":2444,"low":2445,"close":2423,"change":2446,"percent_change":455,"volume":2447,"transactions":9,"vwap":2423},"2025-07-24",105.44,102.94,-1.15,1414700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":608,"percent_change":608,"volume":2454,"transactions":9,"vwap":2453},"2025-07-23",104.61,106.13,104.34,104.7,1813800,{"date":2456,"open":2457,"high":2335,"low":2458,"close":2459,"change":1733,"percent_change":1733,"volume":2460,"transactions":9,"vwap":2459},"2025-07-22",105.13,104.65,104.66,1331300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1272,"percent_change":1272,"volume":2467,"transactions":9,"vwap":2466},"2025-07-21",104.82,105.89,104.59,104.72,1089900,{"date":2469,"open":2470,"high":2471,"low":2307,"close":2472,"change":1513,"percent_change":617,"volume":2473,"transactions":9,"vwap":2472},"2025-07-18",105.24,106.24,104.71,1181400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2425,"percent_change":1140,"volume":2480,"transactions":9,"vwap":2479},"2025-07-17",104.010002,105.333,104,105.18,1451200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2476,"change":285,"percent_change":559,"volume":2486,"transactions":9,"vwap":2476},"2025-07-16",105.11,105.58,103.22,1552800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":1477,"volume":2493,"transactions":9,"vwap":2491},"2025-07-15",106.77,107.425,105.41,-2.03,1169600,{"date":2495,"open":2289,"high":2496,"low":2497,"close":2355,"change":2498,"percent_change":2272,"volume":2499,"transactions":9,"vwap":2355},"2025-07-14",108.065002,106.21,0.93,1151100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2376,"change":2104,"percent_change":1223,"volume":2505,"transactions":9,"vwap":2376},"2025-07-11",106.7,107.33,105.978,1292800,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2502,"change":914,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2502},"2025-07-10",107.12,107.84,106.17,-0.77,1238100,{"date":2514,"open":2515,"high":2516,"low":2305,"close":2516,"change":2370,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-09",107.38,107.53,-0.1,1893100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-08",109.17,110.15,107.16,107.64,-2.85,-2.58,1565800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1535,"percent_change":1079,"volume":2534,"transactions":9,"vwap":2533},"2025-07-07",109.46,110.55,107.72,110.49,1684400,{"date":2536,"open":2537,"high":2367,"low":2538,"close":2539,"change":274,"percent_change":1784,"volume":2540,"transactions":9,"vwap":2539},"2025-07-03",108.35,107.73,109.44,722000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1728,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-02",107.15,109.43,106.235,109.14,1.96,2067300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1919,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-01",107.85,108.38,105.85,107.040001,-0.73,2229900,{"date":2558,"open":2559,"high":2560,"low":2464,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-06-30",113,113.475,107.83,-6.42,-5.62,4282700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1064,"volume":2572,"transactions":9,"vwap":2570},"2025-06-27",113.57,115.43,112.33,114.25,0.76,2326800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":318,"percent_change":2579,"volume":1330,"transactions":9,"vwap":2578},"2025-06-26",113.79,115.14,112.93,113.49,-0.23,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2582,"change":2433,"percent_change":1693,"volume":2585,"transactions":9,"vwap":2582},"2025-06-25",113.75,114.46,112.82,1111900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":589,"percent_change":1755,"volume":2592,"transactions":9,"vwap":2591},"2025-06-24",113.84,115.16,112.76,114.089996,1371900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-23",111.029999,115,110.99,114.81,4.43,4.01,1832500,{"date":2603,"open":2366,"high":2604,"low":2366,"close":2605,"change":1728,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-20",110.73,110.38,1.94,1630800,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1236,"volume":2614,"transactions":9,"vwap":2612},"2025-06-18",110.010002,108.16,108.28,-1.22,1132200,{"date":2616,"open":2359,"high":2617,"low":2611,"close":2618,"change":21,"percent_change":725,"volume":2619,"transactions":9,"vwap":2618},"2025-06-17",109.975,109.5,1134700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2359,"change":1811,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2359},"2025-06-16",110.93,111.57,108.76,-1.55,1251600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1079,"percent_change":548,"volume":2633,"transactions":9,"vwap":2632},"2025-06-13",109.69,111.46,109.605,110.62,1445700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1457,"percent_change":1818,"volume":2640,"transactions":9,"vwap":2639},"2025-06-12",108.95,109.71,107.93,109.66,1065000,{"date":2642,"open":2643,"high":2610,"low":2644,"close":2645,"change":1777,"percent_change":1513,"volume":2646,"transactions":9,"vwap":2645},"2025-06-11",109.059998,108.14,108.72,1199100,{"date":2648,"open":2533,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":971,"volume":2653,"transactions":9,"vwap":2651},"2025-06-10",111.27,108.78,109.23,-0.86,1180200,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":1235,"percent_change":1039,"volume":2659,"transactions":9,"vwap":2658},"2025-06-09",111.099998,108.57,110.089996,1510500,{"date":2661,"open":2643,"high":2662,"low":2657,"close":2663,"change":340,"percent_change":1117,"volume":2664,"transactions":9,"vwap":2663},"2025-06-06",111.61,111.11,1800400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2643,"change":1373,"percent_change":2394,"volume":2670,"transactions":9,"vwap":2643},"2025-06-05",110.9,110.915,108.33,1991800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1513,"volume":2678,"transactions":9,"vwap":2676},"2025-06-04",112,112.14,110.37,111.28,-0.52,1477600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2047,"percent_change":2046,"volume":2685,"transactions":9,"vwap":2684},"2025-06-03",111.96,112.7,110.099998,111.8,1678100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1175,"percent_change":559,"volume":2692,"transactions":9,"vwap":2691},"2025-06-02",112.18,113.87,110.89,111.7,2055500,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1602,"percent_change":230,"volume":2699,"transactions":9,"vwap":2698},"2025-05-30",112.21,114.14,111.417,113.21,2019200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":251,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-29",112.4,112.55,109.75,111.040001,-0.88,1755600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":1749,"volume":2715,"transactions":9,"vwap":2713},"2025-05-28",114.55,115.07,112.010002,112.029999,-2.92,1531800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1932,"percent_change":284,"volume":2722,"transactions":9,"vwap":2721},"2025-05-27",116.35,116.995,114.029999,114.95,1599000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":599,"percent_change":390,"volume":2729,"transactions":9,"vwap":2728},"2025-05-23",115.83,116.65,113.5,116.48,1418200,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2734,"change":1932,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-22",120.080002,114.34,115.97,-1.3,3195800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1266,"percent_change":559,"volume":2743,"transactions":9,"vwap":2742},"2025-05-21",116.24,118.77,115.51,117.5,2607800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2571,"percent_change":22,"volume":2750,"transactions":9,"vwap":2749},"2025-05-20",118.6,119.3,117.47,119.080002,2047400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2606,"percent_change":2117,"volume":2757,"transactions":9,"vwap":2756},"2025-05-19",116,118.41,115.521,118.32,2479900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-05-16",111.56,116.68,111.35,116.38,4.99,4.48,2876700,{"date":2768,"open":2650,"high":2769,"low":2770,"close":2769,"change":2771,"percent_change":1328,"volume":2772,"transactions":9,"vwap":2769},"2025-05-15",111.39,108.513,2.96,1751000,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1966,"volume":2780,"transactions":9,"vwap":2778},"2025-05-14",107.8,109.050003,106.41,108.43,0.58,2123700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2551,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2551},"2025-05-13",111.69,112.094002,107.019997,-3.86,-3.46,2718000,{"date":2790,"open":2791,"high":2791,"low":2792,"close":2793,"change":2714,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-12",114.6,109.055,111.71,-2.55,3347600,{"date":2797,"open":2798,"high":2596,"low":2799,"close":2800,"change":2517,"percent_change":2212,"volume":2801,"transactions":9,"vwap":2800},"2025-05-09",114.72,113.13,114.63,1120700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-05-08",119.059998,119.435,114.615,114.73,-4.65,-3.9,1935500,{"date":2812,"open":2813,"high":177,"low":2814,"close":2815,"change":617,"percent_change":1146,"volume":2816,"transactions":9,"vwap":2815},"2025-05-07",119.37,118.8,119.38,1109600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":296,"percent_change":735,"volume":2823,"transactions":9,"vwap":2822},"2025-05-06",118.56,119.97,118.55,119.83,1196000,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":340,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-05",119.29,119.75,117.63,119.44,1.75,1622800,{"date":2833,"open":2834,"high":2814,"low":2835,"close":2836,"change":2837,"percent_change":432,"volume":2838,"transactions":9,"vwap":2836},"2025-05-02",117.96,117.040001,117.39,0.13,965700,{"date":2840,"open":2725,"high":2841,"low":2842,"close":2843,"change":1693,"percent_change":318,"volume":2844,"transactions":9,"vwap":2843},"2025-05-01",118.23,115.72,117.26,1315700,{"date":2846,"open":2836,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1457,"volume":2851,"transactions":9,"vwap":2849},"2025-04-30",117.9,115.69,117.56,1.1,1276500,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-04-29",114.35,116.84,113.39,116.46,1.42,1.23,1296600,{"date":2862,"open":2863,"high":2864,"low":2863,"close":2865,"change":2866,"percent_change":1493,"volume":2867,"transactions":9,"vwap":2865},"2025-04-28",112.49,115.11,115.040001,3.05,2098800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1513,"percent_change":2308,"volume":2874,"transactions":9,"vwap":2873},"2025-04-25",112.41,112.955,110.81,111.99,1438000,{"date":2876,"open":2567,"high":2877,"low":2691,"close":2878,"change":714,"percent_change":1741,"volume":2879,"transactions":9,"vwap":2878},"2025-04-24",113.915,112.46,1541200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2720,"change":1352,"percent_change":507,"volume":2885,"transactions":9,"vwap":2720},"2025-04-23",114.97,116.050003,112.37,2337500,{"date":181,"open":2887,"high":2888,"low":2889,"close":2890,"change":548,"percent_change":2138,"volume":2891,"transactions":9,"vwap":2890},114.18,115.6,113.099998,115.059998,2143300]