[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJRI":3,"homepage-market-summary":31,"stock-historical-BJRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BJRI","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},"BJ's Restaurants, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","BJ's Restaurants Inc is involved in the business of owning and operating restaurants. The company operates in a single operating segment that is full-service company-owned restaurants. It has geographic presence only in the United States of America.","22,000","Huntington Beach, CA",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},61.93,59.55,62.24,59.16,59.25,2.68,4.52,484713.282026,13113,61.5037,74.6,28.46,436858.742409255,72.5,7542,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},471410,172064544.344723,85.2,"2025-04-22",[182,183,193,204,214,224,235,246,256,267,277,288,298,309,320,331,342,353,363,373,384,394,405,416,426,437,448,458,469,479,490,501,512,523,533,544,555,566,577,588,599,609,619,628,637,648,658,669,679,688,698,709,720,730,740,749,756,764,772,780,787,793,799,806,813,821,829,837,846,853,862,870,879,888,896,904,911,920,929,938,946,954,962,970,979,987,995,1004,1012,1020,1029,1037,1046,1054,1062,1069,1078,1087,1094,1102,1111,1120,1126,1135,1142,1151,1160,1168,1176,1183,1190,1198,1207,1215,1224,1233,1242,1251,1259,1267,1274,1281,1287,1292,1300,1306,1314,1322,1330,1336,1345,1354,1361,1369,1377,1384,1389,1397,1404,1412,1420,1429,1438,1447,1455,1463,1470,1477,1485,1493,1500,1509,1517,1525,1532,1540,1547,1555,1561,1570,1576,1585,1593,1599,1605,1610,1618,1625,1634,1642,1648,1655,1662,1667,1671,1676,1684,1691,1697,1705,1712,1718,1724,1731,1740,1746,1752,1761,1770,1779,1784,1789,1795,1802,1809,1816,1822,1830,1836,1841,1848,1854,1860,1867,1873,1877,1883,1888,1894,1900,1907,1912,1918,1923,1929,1934,1941,1949,1957,1964,1969,1974,1978,1984,1989,1997,2002,2008,2016,2022,2029,2036,2044,2053,2060,2069,2076,2082,2090,2099,2107,2115,2123,2130,2137,2144,2152,2160,2165,2169,2178,2184,2191,2199,2205,2210,2216,2222,2228,2235,2242,2249,2255,2262,2268,2275,2283,2290,2295,2303,2309,2314,2321,2327,2333,2339,2344,2350,2357,2363,2369,2377,2382,2387,2393,2400,2406,2415,2420,2427,2434,2439,2444,2449,2455,2460,2465,2470,2477,2485,2490,2496,2501,2507,2513,2520,2526,2533,2540,2545,2552,2557,2563,2568,2573,2579,2585,2591,2598,2604,2613,2618,2626,2631,2635,2642,2648,2656,2660,2667,2672,2678,2681,2684,2690,2694,2701,2708,2717,2723,2727,2732,2737,2742,2746,2753,2759,2765,2768,2773,2780,2784,2788,2793,2798,2805,2812,2817,2825,2830,2835,2839,2846,2852,2857],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",58.56,60.23,58.28,1.96,3.42,470428.461463,12183,59.4384,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",59.56,59.57,56.86,57.29,-2.27,-3.81,394124.681069,10865,57.4822,{"date":205,"open":206,"high":207,"low":208,"close":195,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",60.07,60.59,58.98,-0.46,-0.77,252405.901655,8507,59.4352,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",61.725,59.61,60.02,-0.11,-0.18,271256.076219,8340,60.1999,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",62.03,63,59.765,60.13,-1.83,-2.95,359101.265023,8854,60.5111,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",61.26,63.0628,60.735,61.96,0.42,0.68,267829.276755,8584,61.6467,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":113,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",61.21,62,59.93,61.54,-0.02,280131.614888,9421,61.1259,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",61.56,63.4,61.48,61.55,0.44,0.72,374995.818965,11711,61.9703,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",60.04,61.7,61.11,1.57,2.64,422236.644394,10469,61.0877,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",59.37,59.725,58.2,59.54,-0.39,-0.65,764485.509879,9602,59.375,{"date":289,"open":290,"high":291,"low":292,"close":250,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",59.65,60.57,59.5,0.33,0.55,384179.312168,11836,60.0293,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",60.53,61.4,59.19,59.6,-0.74,-1.23,368411.310159,10035,59.8843,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",61.57,61.635,59.03,60.34,-1.8,-2.9,542906.208866,16684,59.8973,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",61.49,62.5799,61.135,62.14,1.36,2.24,363307.69094,9686,61.9171,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",60.75,61.06,59.33,60.78,0.67,1.11,337350.579634,11872,60.3919,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",59.99,60.98,59.775,60.11,-0.665,-1.09,415010.775355,12718,60.1257,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",61.16,59.26,60.775,-0.305,-0.5,383379.232064,10873,60.3653,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":61,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",59.81,61.99,59.77,61.08,1.99,476274.853138,12521,61.147,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",58.57,60.33,58.5,59.89,1.07,1.82,375292.170256,9459,59.8578,{"date":385,"open":301,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",61.76,58.49,58.82,-1.89,-3.11,556135.495219,13122,59.1888,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",62.33,63.1,60.36,60.71,-1.04,-1.68,470977.77169,12791,61.0646,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",63.59,64.9881,61.6,61.75,-1.84,-2.89,663987.957847,11493,62.2171,{"date":417,"open":418,"high":419,"low":420,"close":407,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",64.86,65.87,62.88,-1.53,-2.35,473926.894569,8524,63.5726,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",64.02,65.44,63.745,65.12,1.42,2.23,361938.327634,10530,64.7406,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",66.34,66.62,63.63,63.7,-3.1,-4.64,389118.844278,9151,64.2472,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":433,"volume":455,"transactions":456,"vwap":457},"2026-08-26",66.01,67.81,65.375,66.8,1.46,378972.880208,10513,66.7048,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",67.44,68,64.615,65.34,-1.94,-2.88,672487.076605,15493,65.3121,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":133,"volume":476,"transactions":477,"vwap":478},"2026-08-24",67,68.035,65.95,67.28,0.52,606368.562584,15999,67.2375,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",64.62,66.87,63.3646,66.76,2.53,3.94,411377.482028,10768,65.7876,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",64.32,64.37,62.91,64.23,-0.51,-0.79,324759.411677,10406,63.8909,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",66,66.55,64.22,64.74,-0.57,-0.87,388027.966218,11097,65.1472,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",65.99,66.99,64.75,65.31,-0.96,-1.45,329417.335879,12940,65.5636,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":401,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",66.83,68.2598,65.7133,66.27,-2.47,337915.597859,12972,66.401,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",66.81,68.125,65.59,67.95,1.28,1.92,469945.27209,14823,67.334,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",70.2,70.625,66.37,66.67,-3.03,-4.35,540242.504636,12519,67.4277,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",68.13,70.13,67.29,69.7,2.17,3.21,451951.44325,10780,69.3494,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",68.93,69.4,67.45,67.53,-1.12,-1.63,440621.471432,11129,68.3019,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",69.35,70.36,68.33,68.65,-0.9,-1.29,512037.490721,12962,68.9252,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",69.5,70.43,68.82,69.55,-0.34,-0.49,435935.250166,12419,69.7618,{"date":600,"open":571,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",69.945,66.535,69.89,2.04,3.01,459470.514218,13234,69.068,{"date":610,"open":611,"high":612,"low":525,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",68.38,68.8,67.85,0.47,0.7,475965.450145,11796,67.908,{"date":620,"open":451,"high":621,"low":548,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",68.45,67.38,-0.91,-1.33,501259.813363,12864,67.6504,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":242,"percent_change":103,"volume":634,"transactions":635,"vwap":636},"2026-08-03",67.075,70.1,67.03,68.29,705069.287559,15449,68.0105,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",71.1,71.74,67.37,67.61,-6.65,-8.96,958260.065177,22674,68.3849,{"date":649,"open":650,"high":26,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",71.21,69.575,74.26,4.11,5.86,791999.574748,15457,72.5288,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",69.23,71.53,69.03,70.15,1.2,1.74,627927.647682,14801,70.423,{"date":670,"open":671,"high":560,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",69.39,68.12,68.95,0.1,0.15,444428.498343,11733,68.7279,{"date":680,"open":461,"high":681,"low":682,"close":683,"change":369,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",69.055,67.43,68.85,2.98,702649.79605,13940,68.4173,{"date":689,"open":528,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",66.94,65.195,66.86,1.77,2.72,380990.024223,12133,66.6033,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",66.44,66.745,64.46,65.09,-2.43,-3.6,523582.928021,11110,65.1282,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",67.46,68.74,66.68,67.52,-0.38,-0.56,356331.844161,8675,67.6593,{"date":721,"open":722,"high":723,"low":714,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",68.84,69.1125,67.9,-0.94,-1.37,449965.187142,11337,67.9764,{"date":731,"open":732,"high":733,"low":734,"close":722,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",69.31,70.4,68.09,1.35,2,533278.012385,12667,68.7968,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",63.48,68.019997,63.34,67.49,5.02,8.04,1126900,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":82,"volume":755,"transactions":9,"vwap":753},"2026-07-16",60.14,62.5,62.47,1.87,428100,{"date":757,"open":409,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",63.91,60.44,60.6,-1.03,-1.67,326300,{"date":765,"open":766,"high":767,"low":237,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",62.51,62.54,61.63,-0.76,-1.22,210000,{"date":773,"open":774,"high":775,"low":16,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",62.28,63.67,62.39,0.13,0.21,406400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":89,"volume":786,"transactions":9,"vwap":784},"2026-07-10",59.98,62.68,62.26,2.03,520100,{"date":788,"open":789,"high":760,"low":789,"close":186,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":186},"2026-07-09",59.41,0.86,1.45,248800,{"date":794,"open":217,"high":290,"low":795,"close":279,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":279},"2026-07-08",58.07,-0.89,-1.48,266400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":379,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",58.99,61.02,60.26,1.81,370400,{"date":807,"open":808,"high":809,"low":810,"close":302,"change":262,"percent_change":811,"volume":812,"transactions":9,"vwap":302},"2026-07-06",59.32,59.58,58.47,0.75,326200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":464,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",60.91,61.099998,57.73,58.75,-3.2,380200,{"date":822,"open":823,"high":824,"low":347,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",60.73,62.07,60.69,-0.05,-0.08,429000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":326,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-30",59.51,60.77,58.43,60.74,2.29,458100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",58.78,59.74,57.64,59.38,-0.48,-0.8,474700,{"date":847,"open":848,"high":832,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",55.75,59.86,3.53,6.27,1391700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",55,56.4,54.5,56.33,1.71,3.13,338400,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":454,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-24",53.66,54.82,53,54.62,2.75,1103100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",54.69,55.23,53.11,53.16,-1.56,-2.85,950100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",54.55,56,53.91,54.72,0.17,0.31,1234800,{"date":889,"open":890,"high":891,"low":892,"close":881,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":881},"2026-06-18",53.5,56.21,53.0099983,2.15,4.1,1005500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":664,"volume":903,"transactions":9,"vwap":901},"2026-06-17",51.57,54.4,51.48,52.4,0.62,426400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":885,"percent_change":293,"volume":910,"transactions":9,"vwap":909},"2026-06-16",51.44,52.080002,50.72,51.78,320900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",52.29,52.34,50.77,51.61,-1.01,-1.92,498500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",51.98,53.53,50.99,52.62,0.8,1.54,446100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",48.43,51.95,48.19,51.82,3.41,7.04,533000,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",45.97,48.78,48.41,2.78,6.09,599900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":454,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-09",44.49,45.78,44.3,45.63,3.31,344500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":118,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",43.32,45.060001,43.0099983,44.17,2.63,405500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":293,"volume":969,"transactions":9,"vwap":967},"2026-06-05",42.85,43.99,42.34,43.040001,0.14,327300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",44.31,44.96,42.65,42.9,-0.95,-2.17,422800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":359,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-03",44.48,44.87,43.73,43.85,-1.13,323200,{"date":988,"open":989,"high":990,"low":950,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",46.15,46.47,44.35,-2.37,-5.07,321700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",46.76,47.54,45.53,46.72,-0.33,-0.7,259700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":294,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-29",46.53,47.99,45.88,47.049999,1.18,403000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":475,"volume":1019,"transactions":9,"vwap":1017},"2026-05-28",46.049999,47.07,45.6,46.5,0.24,613900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-27",45.57,46.66,45.56,46.26,1.26,2.8,518200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":262,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",44.63,45.25,44.099998,45,0.99,245400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",44.5,45.47,44.22,44.56,0.16,0.36,182700,{"date":1047,"open":1048,"high":1042,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",43.22,43.21,44.4,0.53,1.21,263500,{"date":1055,"open":1056,"high":965,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",42.12,41,43.87,1.75,4.15,346900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1056,"change":1067,"percent_change":770,"volume":1068,"transactions":9,"vwap":1056},"2026-05-19",42.46,42.98,41.61,-0.52,316800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",42.099998,42.91,41.64,42.64,0.58,1.38,380100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-15",41.27,42.51,40.95,42.060001,0.34,0.81,271600,{"date":1088,"open":1089,"high":1090,"low":1073,"close":1091,"change":148,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",41.65,42.63,41.72,0.92,276400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":827,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-13",41.45,41.93,40.76,41.34,-0.19,395200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",42.15,42.38,41.2,41.42,-0.69,-1.64,286500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",42.7,43.81,41.88,42.11,-0.59,-1.38,484000,{"date":1121,"open":1122,"high":958,"low":1123,"close":1113,"change":380,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1113},"2026-05-08",41.47,41.0099983,4.45,555100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",39.72,41.099998,38.7,40.88,0.83,2.07,557100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":693,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-06",36.75,40.84,40.049999,4.62,1004300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",37.16,38.78,36.93,38.28,1.32,3.57,375400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",37.23,37.7,36.29,36.96,-0.41,-1.1,236900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":761,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",38.36,38.6,36.94,37.37,-2.68,252700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1035,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-30",37.73,38.64,37.62,38.4,2.65,234500,{"date":1177,"open":1178,"high":1179,"low":1144,"close":1180,"change":674,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-29",37.29,37.93,37.41,0.27,223100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":220,"percent_change":843,"volume":1189,"transactions":9,"vwap":1188},"2026-04-28",37.75,37.81,37.24,37.31,202400,{"date":1191,"open":1186,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-27",38.19,37.25,37.49,-0.68,-1.78,253700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-24",38.11,38.41,37.66,38.17,-0.14,-0.37,263400,{"date":1208,"open":1209,"high":1210,"low":1192,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-23",38.87,39.12,38.31,-0.43,-1.11,185700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",38.37,39.15,38.09,38.74,0.82,2.16,360400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-21",39.3,39.75,37.39,37.92,-1.3,-3.31,363300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-20",39.0099983,39.42,38.48,39.22,0.03,0.08,317600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-17",38.040001,39.65,38.029999,39.19,1.89,5.07,392400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":210,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-16",37.53,38,36.66,37.3,-2.02,370900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1001,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",38.46,38.76,37.9,38.07,-0.86,184600,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1173,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1173},"2026-04-14",36.78,38.65,1.5,4.07,302700,{"date":1275,"open":1276,"high":1154,"low":1277,"close":1278,"change":359,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",37.32,36.25,36.9,-1.34,330300,{"date":1282,"open":1283,"high":1218,"low":1188,"close":1284,"change":770,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",38.71,37.4,-3.16,302900,{"date":1288,"open":1263,"high":1289,"low":1263,"close":1290,"change":148,"percent_change":1035,"volume":1291,"transactions":9,"vwap":1290},"2026-04-09",39.17,38.62,305100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":539,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-08",38.55,39.68,37.88,38.24,3.46,368000,{"date":1301,"open":1302,"high":1284,"low":1302,"close":1156,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1156},"2026-04-07",36.64,0.07,0.19,424100,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",35.69,37.02,36.89,1.05,2.93,290100,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",34.13,35.98,35.84,0.2,0.56,367900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":927,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",35.3,35.89,35.060001,35.64,0.54,250600,{"date":1331,"open":1332,"high":1327,"low":1333,"close":1334,"change":1181,"percent_change":133,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",35.54,34.33,35.099998,353200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",34.93,35.48,34.38,34.83,0.09,0.26,293700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",36.38,36.73,34.67,34.74,-2.15,-5.83,455400,{"date":1355,"open":1137,"high":1356,"low":1357,"close":1310,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1310},"2026-03-26",37.52,36.67,-0.28,-0.75,410200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":103,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-25",36.49,37.2,36,37.17,2.79,552900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":133,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",34.95,36.3,34.7,36.16,2.2,307000,{"date":1378,"open":1155,"high":1379,"low":1380,"close":1381,"change":143,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-23",36.53,35.33,35.38,0.91,255100,{"date":1385,"open":1386,"high":1381,"low":1373,"close":1326,"change":827,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1326},"2026-03-20",35.13,-0.23,633900,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1320,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-19",34.099998,35.53,34.060001,35.14,1.62,396900,{"date":1398,"open":1399,"high":1400,"low":1333,"close":1401,"change":209,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-18",34.68,35.39,34.58,-1.31,514000,{"date":1405,"open":1406,"high":1407,"low":1340,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-17",34.39,35.27,35.040001,0.97,2.85,324600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",33.69,34.56,34.07,0.65,1.94,414600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-13",34.22,34.37,33.36,33.42,-0.31,-0.92,475400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",34.63,34.97,33.68,33.73,-1.59,-4.5,530600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-11",36.12,36.58,34.82,35.32,-1.16,-3.18,314900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":90,"volume":1454,"transactions":9,"vwap":1452},"2026-03-10",35.66,37.080002,35.47,36.48,0.37,477900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":273,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",35,36.2,33.96,36.11,0.93,501900,{"date":1464,"open":1465,"high":1466,"low":1393,"close":1467,"change":284,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-03-06",35.29,35.97,35.18,-1.81,648300,{"date":1471,"open":1472,"high":1325,"low":1473,"close":1474,"change":337,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",34.78,34.51,35.83,1.91,446900,{"date":1478,"open":1479,"high":1372,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-04",36.28,35.11,35.16,-0.72,-2.01,414900,{"date":1486,"open":1487,"high":1155,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",35.71,35.049999,35.88,-0.73,-1.99,412800,{"date":1494,"open":1495,"high":1496,"low":1379,"close":1497,"change":1118,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",37.57,37.82,36.61,-3.63,454300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-27",39.28,39.5,37.43,37.99,-2.04,-5.1,465500,{"date":1510,"open":1131,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",42.25,39.099998,40.029999,-0.85,-2.08,669700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1131,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1131},"2026-02-25",40.46,41.11,38.61,0.5,1.24,615400,{"date":1526,"open":1527,"high":1520,"low":1528,"close":1529,"change":1001,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-24",41.049999,39.82,40.38,-0.81,342600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":595,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-23",41.19,41.78,39.51,40.71,-1.19,319000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1106,"change":1482,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1106},"2026-02-20",41.99,42.89,40.59,-1.72,317100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":497,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-19",42.56,43.2,41.48,41.92,-1.85,339100,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1328,"percent_change":539,"volume":1560,"transactions":9,"vwap":1559},"2026-02-18",42.040001,44.060001,42.71,389300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",40.98,42.3,40.54,42.17,1.63,4.02,335400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1565,"change":1575,"percent_change":294,"volume":1539,"transactions":9,"vwap":1565},"2026-02-13",40.36,41.3,40.02,0.22,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",43.029999,43.049999,40.060001,40.32,-2.23,-5.24,443300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1387,"volume":1592,"transactions":9,"vwap":1590},"2026-02-11",42.59,43.15,42.16,42.55,-0.1,195500,{"date":1594,"open":1595,"high":1596,"low":974,"close":974,"change":1444,"percent_change":1597,"volume":1598,"transactions":9,"vwap":974},"2026-02-10",43.66,43.98,-2.65,217400,{"date":1600,"open":1050,"high":1601,"low":1602,"close":1114,"change":1603,"percent_change":359,"volume":1604,"transactions":9,"vwap":1114},"2026-02-09",44.54,43.43,-0.22,155900,{"date":1606,"open":1607,"high":1034,"low":1607,"close":1608,"change":1575,"percent_change":1522,"volume":1609,"transactions":9,"vwap":1608},"2026-02-06",43.78,44.029999,404700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1114,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1114},"2026-02-05",44.41,45.15,43.24,-0.78,-1.75,254400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":811,"percent_change":859,"volume":1624,"transactions":9,"vwap":1623},"2026-02-04",44.29,45.12,44.19,44.59,234200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-03",42.82,43.93,42.78,43.84,0.87,2.02,286200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":868,"volume":1641,"transactions":9,"vwap":1639},"2026-02-02",42.07,43.17,41.81,42.97,1.15,227700,{"date":1643,"open":1534,"high":1644,"low":1645,"close":1646,"change":777,"percent_change":886,"volume":1647,"transactions":9,"vwap":1646},"2026-01-30",42.21,40.92,41.82,329200,{"date":1649,"open":1650,"high":1651,"low":1573,"close":1652,"change":153,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-29",41.59,42.14,41.69,0.85,250500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1099,"change":1490,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1099},"2026-01-28",42.67,42.87,41.25,-1.74,258300,{"date":1663,"open":1542,"high":1664,"low":1057,"close":1636,"change":826,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1636},"2026-01-27",42.31,-0.12,276300,{"date":1668,"open":1669,"high":1669,"low":1096,"close":1056,"change":518,"percent_change":1582,"volume":1670,"transactions":9,"vwap":1056},"2026-01-26",42.99,611500,{"date":1672,"open":1673,"high":1628,"low":1090,"close":1674,"change":1482,"percent_change":1109,"volume":1675,"transactions":9,"vwap":1674},"2026-01-23",43.52,43.080002,242300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1515,"volume":1683,"transactions":9,"vwap":1681},"2026-01-22",45.28,45.94,43.72,43.8,-0.93,224800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":262,"percent_change":1035,"volume":1690,"transactions":9,"vwap":1689},"2026-01-21",44.64,45.34,43.97,44.73,647700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1620,"change":1239,"percent_change":1303,"volume":1696,"transactions":9,"vwap":1620},"2026-01-20",44.040001,44.88,43.34,208400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-16",45.22,42.45,44.26,-1.24,-2.73,283000,{"date":1706,"open":1687,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":902,"volume":1711,"transactions":9,"vwap":1709},"2026-01-15",45.84,45.0099983,45.5,0.28,423900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1699,"change":826,"percent_change":219,"volume":1717,"transactions":9,"vwap":1699},"2026-01-14",45.040001,45.99,44.92,278100,{"date":1719,"open":1034,"high":1720,"low":1721,"close":1722,"change":1304,"percent_change":241,"volume":1723,"transactions":9,"vwap":1722},"2026-01-13",45.61,44.6,45.27,427500,{"date":1725,"open":1726,"high":1727,"low":1065,"close":1728,"change":1395,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-12",43.36,45.33,45.080002,3.73,423200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-09",42.79,43.57,42.18,43.46,0.64,1.49,228900,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1627,"change":1343,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1627},"2026-01-08",42.19,43.41,0.61,254600,{"date":1747,"open":1748,"high":965,"low":1749,"close":1549,"change":1108,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1549},"2026-01-07",43.61,42.53,-1.6,323000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-06",41.43,43.49,40.82,43.25,1.7,4.09,384700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-05",40.99,42.28,40.74,41.55,0.46,1.12,547200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-02",39.66,41.16,39.57,41.09,1.69,4.29,301300,{"date":1780,"open":1226,"high":1295,"low":1247,"close":1781,"change":1782,"percent_change":1710,"volume":1783,"transactions":9,"vwap":1781},"2025-12-31",39.4,0.11,219000,{"date":1785,"open":1227,"high":1139,"low":1786,"close":1787,"change":843,"percent_change":1788,"volume":1717,"transactions":9,"vwap":1787},"2025-12-30",39.25,39.29,-1.21,{"date":1790,"open":144,"high":144,"low":1791,"close":1792,"change":519,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-29",38.91,39.77,-3.52,470000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1342,"percent_change":1575,"volume":1801,"transactions":9,"vwap":1800},"2025-12-26",41.080002,41.33,40.78,41.22,182100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1342,"percent_change":1575,"volume":1808,"transactions":9,"vwap":1807},"2025-12-24",40.94,41.18,40.47,41.13,203600,{"date":1810,"open":1811,"high":1089,"low":1812,"close":1813,"change":219,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-23",40.97,40.58,41.040001,-0.27,500000,{"date":1817,"open":1818,"high":1819,"low":1811,"close":1820,"change":1387,"percent_change":716,"volume":1821,"transactions":9,"vwap":1820},"2025-12-22",41.76,41.89,41.15,734200,{"date":1823,"open":1563,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-19",41.75,40.83,41.38,0.12,0.29,1069900,{"date":1831,"open":1832,"high":1833,"low":1527,"close":1834,"change":1303,"percent_change":885,"volume":1835,"transactions":9,"vwap":1834},"2025-12-18",41.46,41.94,41.26,345700,{"date":1837,"open":1838,"high":1644,"low":1838,"close":1534,"change":1092,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1534},"2025-12-17",40.22,2.28,638100,{"date":1842,"open":1513,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1603,"volume":1847,"transactions":9,"vwap":1845},"2025-12-16",40.66,39.49,40.27,-0.09,441600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1572,"change":1044,"percent_change":68,"volume":1853,"transactions":9,"vwap":1572},"2025-12-15",40.25,40.69,39.33,487900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1051,"percent_change":83,"volume":1859,"transactions":9,"vwap":1858},"2025-12-12",39.76,40.75,40,550400,{"date":1861,"open":1171,"high":1862,"low":1237,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-11",39.78,39.47,1.09,2.84,476300,{"date":1868,"open":1869,"high":1145,"low":1870,"close":1871,"change":674,"percent_change":1343,"volume":1872,"transactions":9,"vwap":1871},"2025-12-10",38.060001,37.55,38.38,407200,{"date":1874,"open":1178,"high":1261,"low":1146,"close":1147,"change":133,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1147},"2025-12-09",2.08,605700,{"date":1878,"open":1879,"high":1880,"low":1278,"close":1881,"change":1828,"percent_change":133,"volume":1882,"transactions":9,"vwap":1881},"2025-12-08",37.61,38.099998,37.5,379500,{"date":1884,"open":1870,"high":1870,"low":1885,"close":1886,"change":594,"percent_change":623,"volume":1887,"transactions":9,"vwap":1886},"2025-12-05",36.72,37.21,342500,{"date":1889,"open":1890,"high":1891,"low":1165,"close":1870,"change":1814,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1870},"2025-12-04",37.8,38.26,-0.71,349700,{"date":1895,"open":1886,"high":1896,"low":1897,"close":1496,"change":1898,"percent_change":1475,"volume":1899,"transactions":9,"vwap":1496},"2025-12-03",37.91,36.5,0.71,587500,{"date":1901,"open":1256,"high":1902,"low":1903,"close":1904,"change":219,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",37.42,36.54,37.11,-0.3,433000,{"date":1908,"open":1890,"high":1505,"low":1909,"close":1910,"change":985,"percent_change":231,"volume":1911,"transactions":9,"vwap":1910},"2025-12-01",36.99,37.22,429400,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1814,"percent_change":1002,"volume":1917,"transactions":9,"vwap":1916},"2025-11-28",38.72,38.0099983,38.35,243600,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1290,"change":128,"percent_change":1311,"volume":1922,"transactions":9,"vwap":1290},"2025-11-26",37.97,38.97,524500,{"date":1924,"open":1925,"high":1871,"low":1925,"close":1926,"change":1865,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-25",35.75,38.22,8.03,641000,{"date":1930,"open":1931,"high":1931,"low":1408,"close":1381,"change":1932,"percent_change":762,"volume":1933,"transactions":9,"vwap":1381},"2025-11-24",36.55,-0.6,519700,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1317,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1317},"2025-11-21",34.14,36.18,2.14,6.32,697800,{"date":1942,"open":1408,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-20",35.57,33.81,33.84,-0.98,-2.81,493500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1442,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1442},"2025-11-19",35.76,35.86,34.12,-0.97,-2.71,522300,{"date":1958,"open":1959,"high":1960,"low":1381,"close":1961,"change":209,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-18",36.049999,36.81,35.79,-1.27,399000,{"date":1965,"open":1897,"high":1450,"low":1966,"close":1277,"change":1967,"percent_change":1195,"volume":1968,"transactions":9,"vwap":1277},"2025-11-17",36.0099983,-0.25,501300,{"date":1970,"open":1971,"high":1187,"low":1374,"close":1897,"change":1002,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1897},"2025-11-14",36.56,-1.88,451300,{"date":1975,"open":1137,"high":1976,"low":1137,"close":1364,"change":128,"percent_change":1864,"volume":1977,"transactions":9,"vwap":1364},"2025-11-13",38.15,423400,{"date":1979,"open":1980,"high":1981,"low":1277,"close":1982,"change":1075,"percent_change":1983,"volume":1922,"transactions":9,"vwap":1982},"2025-11-12",36.43,37.36,36.8,1.6,{"date":1985,"open":1458,"high":1897,"low":1986,"close":1987,"change":252,"percent_change":1988,"volume":994,"transactions":9,"vwap":1987},"2025-11-11",35.96,36.22,-0.06,{"date":1990,"open":1991,"high":1992,"low":1386,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-10",35.5,36.91,36.24,1.27,3.63,569700,{"date":1998,"open":1999,"high":2000,"low":1999,"close":1432,"change":1710,"percent_change":1085,"volume":2001,"transactions":9,"vwap":1432},"2025-11-07",34.35,35.4,332500,{"date":2003,"open":2004,"high":2004,"low":1473,"close":2005,"change":1158,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-06",35.58,34.69,-3.07,379600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1961,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1961},"2025-11-05",34.43,36.15,34.31,1.25,3.62,418100,{"date":2017,"open":1945,"high":2018,"low":2019,"close":2020,"change":1075,"percent_change":859,"volume":2021,"transactions":9,"vwap":2020},"2025-11-04",34.99,33.4,34.54,504700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1459,"change":2027,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1459},"2025-11-03",33.59,34.15,32.39,0,882700,{"date":2030,"open":2031,"high":1457,"low":2032,"close":1459,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1459},"2025-10-31",34.57,32.3,5.27,18.37,1514300,{"date":2037,"open":2038,"high":2039,"low":27,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-30",29.62,29.76,28.69,-1.39,-4.62,809200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-29",30.65,30.77,29.7,30.08,-0.84,-2.72,359500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":411,"volume":1751,"transactions":9,"vwap":2058},"2025-10-28",31.01,31.28,30.7,30.92,-0.58,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-27",33.099998,33.25,31.19,31.5,-1.47,-4.46,753400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1710,"percent_change":790,"volume":2075,"transactions":9,"vwap":2074},"2025-10-24",32.98,33.2,32.42,32.97,414000,{"date":2077,"open":2073,"high":2078,"low":2079,"close":2080,"change":1319,"percent_change":902,"volume":2081,"transactions":9,"vwap":2080},"2025-10-23",32.8,31.6,32.69,440800,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":294,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-22",31.38,32.54,31.34,32.49,1.72,541400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-21",31.07,32.0099983,30.98,31.94,0.84,2.7,412400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":262,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-20",30.82,31.45,30.79,31.1,1.44,440100,{"date":2108,"open":2046,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-17",31.22,30.43,30.66,-0.53,-1.7,381500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2064,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2064},"2025-10-16",32.029999,32.5,31.14,-0.99,-3.08,467700,{"date":2124,"open":2125,"high":2126,"low":2093,"close":2127,"change":1319,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-15",32.2,32.86,32.18,0.63,490900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":485,"volume":1068,"transactions":9,"vwap":2135},"2025-10-14",30.84,32.15,30.53,31.98,0.79,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2064,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2064},"2025-10-13",29.83,31.29,1.65,5.59,463800,{"date":2145,"open":2146,"high":2119,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-10",31.13,29.45,29.54,-1.57,-5.05,364700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1239,"volume":2159,"transactions":9,"vwap":2157},"2025-10-09",31.25,31.55,31.02,31.11,0.01,328900,{"date":2161,"open":2162,"high":2163,"low":2046,"close":2104,"change":886,"percent_change":103,"volume":2164,"transactions":9,"vwap":2104},"2025-10-08",31.049999,31.21,250700,{"date":2166,"open":2146,"high":2146,"low":2167,"close":2103,"change":1157,"percent_change":1402,"volume":2168,"transactions":9,"vwap":2103},"2025-10-07",30.48,299800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-06",31.52,32.049999,31.16,31.2,-0.32,-1.02,516500,{"date":2179,"open":2180,"high":2133,"low":2181,"close":2171,"change":2182,"percent_change":1402,"volume":2183,"transactions":9,"vwap":2171},"2025-10-03",31.86,31.23,-0.42,635400,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2095,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2095},"2025-10-02",30.47,32.060001,1.37,4.48,581900,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":777,"volume":2198,"transactions":9,"vwap":2196},"2025-10-01",30.3,30.81,30.030001,30.57,0.04,464900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2134,"change":1319,"percent_change":138,"volume":2204,"transactions":9,"vwap":2134},"2025-09-30",30.07,30.58,29.99,422300,{"date":2206,"open":2186,"high":2186,"low":2207,"close":2208,"change":108,"percent_change":1319,"volume":2209,"transactions":9,"vwap":2208},"2025-09-29",29.94,30.33,426800,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1343,"percent_change":1631,"volume":2215,"transactions":9,"vwap":2214},"2025-09-26",29.86,30.29,30.27,400600,{"date":2217,"open":2046,"high":2218,"low":2148,"close":2219,"change":2220,"percent_change":1257,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",30.86,30.01,-0.62,578000,{"date":2223,"open":2224,"high":2119,"low":2193,"close":2225,"change":252,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-24",30.46,30.63,-0.07,761800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2046,"change":1328,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2046},"2025-09-23",30.23,30.73,29.8,1.79,444900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1044,"percent_change":1052,"volume":2241,"transactions":9,"vwap":2240},"2025-09-22",29.58,30.12,29.52,30.11,469500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1358,"percent_change":1682,"volume":2248,"transactions":9,"vwap":2247},"2025-09-19",30,30.25,29.61,29.75,774200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2195,"change":1240,"percent_change":1181,"volume":2254,"transactions":9,"vwap":2195},"2025-09-18",29.84,30.16,29.37,611100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1387,"percent_change":769,"volume":2261,"transactions":9,"vwap":2260},"2025-09-17",30.32,30.71,29.87,29.95,487500,{"date":2263,"open":2264,"high":2154,"low":2240,"close":2265,"change":796,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-16",31.12,30.18,-2.86,506000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2092,"change":968,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2092},"2025-09-15",31.17,31.43,30.97,0.45,450600,{"date":2276,"open":2277,"high":2133,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-12",32.040001,30.89,30.93,-1.43,-4.42,466500,{"date":2284,"open":2285,"high":2286,"low":2058,"close":2287,"change":338,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-11",31.42,32.37,32.36,3.55,552600,{"date":2291,"open":2292,"high":2292,"low":2270,"close":2154,"change":876,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2154},"2025-09-10",32.62,-4.75,526200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":304,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-09",33.33,33.48,32.61,32.81,-2.21,500500,{"date":2304,"open":1433,"high":2305,"low":2062,"close":2306,"change":113,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-08",34.09,33.55,-0.03,550500,{"date":2310,"open":1393,"high":1415,"low":2019,"close":2311,"change":594,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-05",33.56,-1,488800,{"date":2315,"open":2316,"high":2317,"low":2024,"close":2318,"change":2319,"percent_change":675,"volume":2320,"transactions":9,"vwap":2318},"2025-09-04",33.85,34.11,33.9,0.05,513500,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2316,"change":2325,"percent_change":1875,"volume":2326,"transactions":9,"vwap":2316},"2025-09-03",33.0099983,34.080002,0.69,802300,{"date":2328,"open":2329,"high":2024,"low":2330,"close":2331,"change":2332,"percent_change":1538,"volume":903,"transactions":9,"vwap":2331},"2025-09-02",33.19,32.95,33.16,-0.4,{"date":2334,"open":1945,"high":2335,"low":2336,"close":2311,"change":2337,"percent_change":283,"volume":2338,"transactions":9,"vwap":2311},"2025-08-29",33.89,33.17,-0.13,468600,{"date":2340,"open":2341,"high":1423,"low":2297,"close":1414,"change":2112,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1414},"2025-08-28",34.23,-1.55,518500,{"date":2345,"open":2346,"high":2347,"low":2346,"close":1422,"change":826,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1422},"2025-08-27",33.92,34.5,-0.15,573200,{"date":2351,"open":2352,"high":2010,"low":2353,"close":2354,"change":902,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-26",33.77,33.72,34.27,1.84,529100,{"date":2358,"open":1326,"high":1326,"low":2024,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-25",33.65,-1.44,-4.1,683400,{"date":2364,"open":1350,"high":1986,"low":2365,"close":2366,"change":811,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-22",34.6,35.09,2.18,796900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1108,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-21",34.91,35.37,33.98,34.34,-1.97,518100,{"date":2378,"open":1480,"high":2379,"low":1472,"close":2380,"change":1205,"percent_change":2381,"volume":2106,"transactions":9,"vwap":2380},"2025-08-20",35.45,35.029999,-1.05,{"date":2383,"open":2380,"high":1325,"low":2365,"close":2000,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2000},"2025-08-19",0.57,1.64,920100,{"date":2388,"open":2389,"high":2390,"low":2391,"close":1341,"change":1358,"percent_change":844,"volume":2392,"transactions":9,"vwap":1341},"2025-08-18",35.07,35.22,34.52,453500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":1480,"change":2398,"percent_change":2120,"volume":2399,"transactions":9,"vwap":1480},"2025-08-15",35.56,36.17,34.96,-0.35,472800,{"date":2401,"open":1943,"high":2402,"low":1341,"close":2403,"change":1932,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-14",35.94,35.46,-1.66,547500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-13",34.32,36.13,34.049999,36.060001,1.73,5.04,820200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1333,"change":2128,"percent_change":754,"volume":2021,"transactions":9,"vwap":1333},"2025-08-12",34.17,34.73,33.94,{"date":2421,"open":2422,"high":1391,"low":2423,"close":2424,"change":108,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-11",33.64,33.080002,33.7,0.18,504600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2422,"change":1067,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2422},"2025-08-08",33.99,34.0099983,33.29,-1.52,599400,{"date":2435,"open":2436,"high":1350,"low":2353,"close":2437,"change":113,"percent_change":2307,"volume":2438,"transactions":9,"vwap":2437},"2025-08-07",34.66,34.16,408200,{"date":2440,"open":2441,"high":2436,"low":2442,"close":2417,"change":1814,"percent_change":1615,"volume":2443,"transactions":9,"vwap":2417},"2025-08-06",34.44,33.82,572900,{"date":2445,"open":2446,"high":1480,"low":2447,"close":2441,"change":1319,"percent_change":1075,"volume":2448,"transactions":9,"vwap":2441},"2025-08-05",34.3,34.029999,594300,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":1303,"percent_change":1319,"volume":2454,"transactions":9,"vwap":2453},"2025-08-04",35.26,33.76,34.24,857800,{"date":2456,"open":1896,"high":1505,"low":2025,"close":2417,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2417},"2025-08-01",-1.26,-3.56,1166200,{"date":2461,"open":1497,"high":1497,"low":1457,"close":2462,"change":584,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-31",35.43,-3.51,1054000,{"date":2466,"open":1284,"high":1186,"low":2467,"close":1885,"change":128,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1885},"2025-07-30",36.42,1.1,826800,{"date":2471,"open":1246,"high":2472,"low":2473,"close":2474,"change":573,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-29",38.2,35.99,36.32,-4.3,917300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":917,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-28",39.07,39.24,37.64,37.95,-2.59,683500,{"date":2486,"open":1218,"high":1218,"low":2487,"close":2488,"change":1100,"percent_change":595,"volume":2489,"transactions":9,"vwap":2488},"2025-07-25",38.23,38.96,624100,{"date":2491,"open":2492,"high":1806,"low":1791,"close":1218,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1218},"2025-07-24",40.23,-1.54,-3.78,845300,{"date":2497,"open":1057,"high":2498,"low":1806,"close":1851,"change":2499,"percent_change":2182,"volume":2500,"transactions":9,"vwap":1851},"2025-07-23",41.31,-0.17,442400,{"date":2502,"open":2503,"high":1813,"low":2504,"close":2505,"change":1328,"percent_change":83,"volume":2506,"transactions":9,"vwap":2505},"2025-07-22",40.64,40.21,40.86,476100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1581,"change":1710,"percent_change":615,"volume":2512,"transactions":9,"vwap":1581},"2025-07-21",40.099998,40.85,39.99,485700,{"date":2514,"open":1787,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1312,"volume":2519,"transactions":9,"vwap":2517},"2025-07-18",40.49,39.14,40.040001,1.14,470900,{"date":2521,"open":1863,"high":1792,"low":2522,"close":2523,"change":209,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-17",38.45,38.9,-1.17,453600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":594,"percent_change":1265,"volume":2532,"transactions":9,"vwap":2531},"2025-07-16",39.64,40.14,39.029999,39.36,461700,{"date":2534,"open":2535,"high":2498,"low":2536,"close":2537,"change":1230,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-15",41.029999,39.62,39.7,-3.17,346500,{"date":2541,"open":1819,"high":1819,"low":1138,"close":1057,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1057},"2025-07-14",-0.66,-1.58,385000,{"date":2546,"open":1674,"high":2547,"low":2548,"close":2549,"change":2280,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-11",43.28,41.52,41.66,-3.32,306500,{"date":2553,"open":1673,"high":2554,"low":1639,"close":2555,"change":1387,"percent_change":2112,"volume":2556,"transactions":9,"vwap":2555},"2025-07-10",44.09,43.09,303800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":956,"change":985,"percent_change":2562,"volume":1250,"transactions":9,"vwap":956},"2025-07-09",44.45,44.47,42.0099983,-2.54,{"date":2564,"open":2565,"high":1613,"low":2566,"close":2559,"change":827,"percent_change":220,"volume":2567,"transactions":9,"vwap":2559},"2025-07-08",44.7,44.25,480000,{"date":2569,"open":1016,"high":1016,"low":1688,"close":2570,"change":876,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-07",44.53,-3.38,471800,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1108,"percent_change":2066,"volume":2578,"transactions":9,"vwap":2577},"2025-07-03",46.94,46.0099983,46.09,268900,{"date":2580,"open":2581,"high":2582,"low":999,"close":2583,"change":1461,"percent_change":785,"volume":2584,"transactions":9,"vwap":2583},"2025-07-02",45.77,47.02,46.78,636800,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2013,"percent_change":1027,"volume":2590,"transactions":9,"vwap":2589},"2025-07-01",44.74,46.85,45.85,867200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":1721,"change":2226,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1721},"2025-06-30",44.86,45.16,44.33,-0.16,415000,{"date":2599,"open":957,"high":1678,"low":2600,"close":2601,"change":2602,"percent_change":2059,"volume":2603,"transactions":9,"vwap":2601},"2025-06-27",44.34,44.67,-0.26,907300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-26",44.38,45.07,43.94,44.93,1.03,2.35,197300,{"date":2614,"open":982,"high":2615,"low":1630,"close":2616,"change":583,"percent_change":1483,"volume":2617,"transactions":9,"vwap":2616},"2025-06-25",45.049999,43.9,190200,{"date":2619,"open":2620,"high":2621,"low":2560,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-24",44.72,45.59,44.8,0.39,0.88,470800,{"date":2627,"open":1720,"high":1720,"low":2628,"close":1612,"change":2543,"percent_change":2629,"volume":2630,"transactions":9,"vwap":1612},"2025-06-23",42.94,-3.44,344400,{"date":2632,"open":1025,"high":1025,"low":2633,"close":1715,"change":614,"percent_change":2610,"volume":2634,"transactions":9,"vwap":1715},"2025-06-20",45.2,876400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":778,"percent_change":1767,"volume":2641,"transactions":9,"vwap":2640},"2025-06-18",45.4,45.89,44.94,45.52,541600,{"date":2643,"open":2644,"high":2645,"low":2606,"close":2646,"change":674,"percent_change":1575,"volume":2647,"transactions":9,"vwap":2646},"2025-06-17",44.79,46.17,45.31,314200,{"date":2649,"open":1681,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-06-16",45.76,43.53,45.21,1.97,4.56,377500,{"date":2657,"open":1755,"high":2658,"low":1579,"close":1614,"change":1108,"percent_change":2149,"volume":2659,"transactions":9,"vwap":1614},"2025-06-13",44.2,301500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":1628,"change":777,"percent_change":2665,"volume":2666,"transactions":9,"vwap":1628},"2025-06-12",43.39,44.049999,43,0.3,288100,{"date":2668,"open":2669,"high":959,"low":2670,"close":1681,"change":2384,"percent_change":1148,"volume":2671,"transactions":9,"vwap":1681},"2025-06-11",43.45,43.31,484500,{"date":2673,"open":948,"high":948,"low":2674,"close":2675,"change":761,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-10",43.07,43.23,-2.33,814300,{"date":2679,"open":2559,"high":1714,"low":2566,"close":1701,"change":1043,"percent_change":1044,"volume":2680,"transactions":9,"vwap":1701},"2025-06-09",315400,{"date":2682,"open":1614,"high":1622,"low":1664,"close":1033,"change":143,"percent_change":39,"volume":2683,"transactions":9,"vwap":1033},"2025-06-06",507900,{"date":2685,"open":2686,"high":2622,"low":2687,"close":1607,"change":1444,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1607},"2025-06-05",44.75,43.38,-2.58,516700,{"date":2691,"open":2692,"high":1024,"low":1721,"close":2639,"change":2307,"percent_change":2226,"volume":2693,"transactions":9,"vwap":2639},"2025-06-04",44.66,490600,{"date":2695,"open":2696,"high":2697,"low":2644,"close":2698,"change":2699,"percent_change":1538,"volume":2700,"transactions":9,"vwap":2698},"2025-06-03",45.46,45.8,44.97,-0.54,745600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":68,"percent_change":1632,"volume":2707,"transactions":9,"vwap":2706},"2025-06-02",44.24,45.58,44,45.51,302200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-30",44.71,45.62,44.32,44.61,-0.21,-0.47,505500,{"date":2718,"open":2559,"high":2719,"low":2559,"close":2720,"change":1084,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-29",45.32,44.82,0.76,554300,{"date":2724,"open":2725,"high":2725,"low":956,"close":981,"change":1239,"percent_change":1303,"volume":2726,"transactions":9,"vwap":981},"2025-05-28",44.62,471400,{"date":2728,"open":1757,"high":957,"low":2729,"close":2559,"change":736,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2559},"2025-05-27",43.19,4.71,616900,{"date":2733,"open":1131,"high":2734,"low":1537,"close":1700,"change":2735,"percent_change":835,"volume":2736,"transactions":9,"vwap":1700},"2025-05-23",42.75,0.95,260400,{"date":2738,"open":2739,"high":1644,"low":1820,"close":2740,"change":2226,"percent_change":2499,"volume":2741,"transactions":9,"vwap":2740},"2025-05-22",41.63,41.5,225600,{"date":2743,"open":1650,"high":1064,"low":2740,"close":2744,"change":1067,"percent_change":1702,"volume":2745,"transactions":9,"vwap":2744},"2025-05-21",41.57,303400,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1490,"percent_change":2113,"volume":2752,"transactions":9,"vwap":2751},"2025-05-20",42.6,43.11,42.029999,42.09,382600,{"date":2754,"open":1596,"high":2755,"low":2756,"close":1627,"change":1483,"percent_change":2757,"volume":2758,"transactions":9,"vwap":1627},"2025-05-19",44.39,42.22,-4.48,411700,{"date":2760,"open":981,"high":1034,"low":2761,"close":2762,"change":2158,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-05-16",43.6,44.83,0.02,843600,{"date":2766,"open":1680,"high":1699,"low":1602,"close":2720,"change":1523,"percent_change":1410,"volume":2767,"transactions":9,"vwap":2720},"2025-05-15",842700,{"date":2769,"open":1072,"high":2770,"low":1589,"close":2771,"change":160,"percent_change":2412,"volume":2772,"transactions":9,"vwap":2771},"2025-05-14",44.13,43.58,550000,{"date":2774,"open":1646,"high":1614,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-05-13",41.41,42.84,1.29,3.1,512500,{"date":2781,"open":2503,"high":1818,"low":2509,"close":1766,"change":2782,"percent_change":851,"volume":2783,"transactions":9,"vwap":1766},"2025-05-12",2.45,680700,{"date":2785,"open":2786,"high":1226,"low":2487,"close":1512,"change":1710,"percent_change":263,"volume":2787,"transactions":9,"vwap":1512},"2025-05-09",38.82,381900,{"date":2789,"open":2790,"high":1512,"low":2790,"close":2786,"change":2791,"percent_change":2288,"volume":2792,"transactions":9,"vwap":2786},"2025-05-08",37.74,1.33,498100,{"date":2794,"open":1870,"high":2795,"low":1366,"close":1194,"change":2796,"percent_change":902,"volume":2797,"transactions":9,"vwap":1194},"2025-05-07",38.29,0.23,1120200,{"date":2799,"open":2482,"high":2800,"low":2801,"close":2802,"change":519,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-06",37.96,37.049999,37.26,-3.75,520300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":1283,"change":926,"percent_change":2810,"volume":2811,"transactions":9,"vwap":1283},"2025-05-05",37.48,39.35,37.38,2.11,636500,{"date":2813,"open":2004,"high":1162,"low":1432,"close":1896,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":1896},"2025-05-02",4.42,13.2,1996800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1319,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-01",33.5,33.62,32.68,33.49,0.6,406900,{"date":2826,"open":2821,"high":2827,"low":2828,"close":2431,"change":1240,"percent_change":1018,"volume":2829,"transactions":9,"vwap":2431},"2025-04-30",33.38,32.19,277500,{"date":2831,"open":2063,"high":1424,"low":2832,"close":2833,"change":1358,"percent_change":2050,"volume":2834,"transactions":9,"vwap":2833},"2025-04-29",32.6,33.21,279500,{"date":2836,"open":2837,"high":2442,"low":2026,"close":2822,"change":968,"percent_change":241,"volume":2838,"transactions":9,"vwap":2822},"2025-04-28",33.34,1455900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":293,"percent_change":47,"volume":2845,"transactions":9,"vwap":2844},"2025-04-25",32.84,33.46,32.74,33.35,235100,{"date":2847,"open":2848,"high":2306,"low":2849,"close":2850,"change":1195,"percent_change":1257,"volume":2851,"transactions":9,"vwap":2850},"2025-04-24",33.53,32.56,33.02,161800,{"date":2853,"open":2317,"high":2854,"low":2855,"close":2424,"change":1343,"percent_change":133,"volume":2856,"transactions":9,"vwap":2424},"2025-04-23",34.53,33.28,241900,{"date":180,"open":2858,"high":1433,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},32.93,32.34,33.44,0.51,1.55,280000]