[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLBD":3,"homepage-market-summary":31,"stock-historical-BLBD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLBD","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},"Blue Bird Corporation Common Stock","Nasdaq",null,"TRUCK & BUS BODIES","Blue Bird Corp is an American bus manufacturing company. It is an independent designer and manufacturer of school buses. The company operates in two segments; the Bus segment which involves the design, engineering, manufacture, and sales of school buses and extended warranties; and the Parts segment which includes the sales of replacement bus parts. Geographically, the company generates a majority of its revenue from its customers in the United States and the rest from Canada and Rest of the world.","2,012","Macon, GA",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},56.53,56,56.87,55.76,55.6,0.93,1.67,378829.047604,9626,56.3574,83.39,46.14,462316.3487061992,27.9,3154,{"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":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},33.38,472907,172611203.525256,61.24,"2025-04-22",[183,184,194,205,216,226,236,247,257,266,277,288,299,310,321,332,343,353,364,374,384,395,406,416,426,437,447,456,466,476,487,498,509,519,530,540,549,560,571,582,593,604,615,626,636,646,656,666,676,686,697,708,718,728,738,745,753,762,771,780,789,797,805,813,822,830,838,846,854,862,870,877,886,893,902,909,916,925,934,943,950,957,966,975,982,991,1000,1008,1016,1025,1033,1042,1050,1058,1065,1074,1081,1090,1098,1104,1112,1118,1125,1133,1140,1146,1155,1163,1171,1179,1184,1193,1202,1206,1215,1224,1232,1239,1248,1256,1263,1268,1274,1282,1291,1298,1305,1313,1319,1327,1336,1342,1350,1358,1367,1376,1384,1392,1399,1405,1413,1420,1428,1437,1445,1452,1460,1469,1477,1485,1494,1502,1510,1517,1524,1532,1540,1547,1555,1560,1569,1577,1586,1592,1601,1609,1617,1626,1635,1644,1651,1659,1665,1673,1681,1689,1695,1703,1710,1718,1726,1733,1739,1745,1752,1759,1767,1775,1783,1789,1795,1802,1810,1817,1824,1832,1839,1847,1855,1859,1865,1873,1880,1887,1894,1902,1909,1916,1922,1929,1935,1941,1949,1957,1964,1972,1980,1988,1994,1999,2007,2014,2021,2028,2036,2042,2047,2054,2061,2066,2072,2078,2084,2089,2095,2102,2109,2116,2124,2129,2138,2145,2152,2159,2167,2174,2179,2186,2191,2200,2206,2214,2221,2228,2236,2242,2250,2257,2264,2272,2278,2284,2293,2300,2306,2313,2319,2326,2334,2339,2344,2351,2357,2363,2368,2374,2380,2385,2393,2397,2402,2408,2414,2419,2425,2430,2436,2441,2447,2451,2459,2468,2476,2483,2488,2494,2500,2508,2515,2521,2529,2537,2546,2554,2560,2568,2575,2581,2587,2595,2602,2608,2613,2620,2627,2634,2641,2646,2653,2658,2663,2669,2676,2684,2690,2697,2703,2712,2720,2727,2733,2740,2747,2754,2763,2770,2778,2786,2794,2803,2811,2817,2825,2833,2842,2850,2856,2864,2872,2880,2885,2891,2898,2905,2913,2919,2925,2934,2941,2949,2957,2964,2972,2979,2987],{"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",55,56.89,54.62,0.1,0.18,566560.898249,12681,55.7305,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",56.82,57.41,55.37,55.5,-0.86,-1.53,740929.400222,10057,55.8941,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",57.52,57.6,55.74,56.36,-0.62,-1.09,528440.930288,11310,56.3131,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",58.12,56.59,56.98,-1.14,-1.96,485677.362656,10660,57.0579,{"date":227,"open":228,"high":229,"low":230,"close":218,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.16,58.76,56.045,2.54,4.57,668793.004389,13442,58.1004,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",57.66,57.92,55.02,55.58,-2.51,-4.32,833780.450627,14164,56.0207,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":74,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",59.17,59.5999,57.79,58.09,-1.83,384824.426878,8655,58.2356,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":262,"percent_change":68,"volume":263,"transactions":264,"vwap":265},"2026-09-22",59.43,59.97,58.4001,0.53,385435.852698,9032,59.2462,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",60.9,61.06,58.61,58.64,-1.79,-2.96,480141.819053,10358,59.2697,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",60.67,61.65,60.24,60.43,-0.36,-0.59,905509.645054,9760,60.5358,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",63.25,63.705,60.52,60.79,-0.87,-1.41,388682.277814,8835,61.2896,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",62.16,62.84,61.56,61.66,-0.14,-0.23,488338.557311,8908,62.0455,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",62.88,63.45,61.63,61.8,-0.61,-0.98,914600.310154,11138,62.383,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",60.81,62.635,59.9,62.41,0.57,0.92,329284.898748,8528,62.0202,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",62.98,63.68,61.75,61.84,-0.21,-0.34,403707.047624,7785,62.4655,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":200,"volume":350,"transactions":351,"vwap":352},"2026-09-10",61.64,62.6999,61.08,62.05,-0.54,334686.617308,9330,62.123,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",63.34,64.595,61.8451,62.59,-1.36,-2.13,406468.460227,9938,62.5481,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":143,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",63.52,64.57,63.3,63.95,0.5,348888.709765,10676,63.988,{"date":375,"open":376,"high":377,"low":312,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",63.31,64.35,63.63,-0.03,-0.05,617718.281577,10299,63.4139,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",62.15,64.3,61.625,63.66,1.95,3.16,725347.790785,12701,63.2567,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",60.55,62.09,59.37,61.71,1.16,1.92,618376.701885,12417,61.4495,{"date":407,"open":408,"high":409,"low":410,"close":397,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",57.61,60.945,57.38,2.4,4.13,915666.603408,18042,60.076,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":74,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",59.04,59.315,57.8,58.15,-1.82,601403.87253,11290,58.4656,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",60.21,60.61,58.6,59.23,-0.675,-1.13,399358.158025,9629,59.3363,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":317,"volume":444,"transactions":445,"vwap":446},"2026-08-27",60.25,61.26,59.42,59.905,-0.595,490144.136745,10529,60.4615,{"date":448,"open":449,"high":279,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",58.81,60.5,1.85,3.15,582202.457241,11836,60.0729,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",59.84,58.25,58.65,-0.3,-0.51,396611.012797,10235,58.9136,{"date":467,"open":468,"high":469,"low":229,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",61.85,62.92,58.95,-2.94,-4.75,393123.749711,9597,59.731,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",62.32,62.87,61.5,61.89,0.56,0.91,400185.854109,10007,62.2025,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",62.63,62.94,60.63,61.33,-1.19,-1.9,634278.73991,12043,61.4829,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",62.11,63.24,61.44,62.52,1.06,1.72,523009.176841,10031,62.6434,{"date":510,"open":511,"high":366,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",63.23,59.855,61.46,-2.42,-3.79,787908.623623,13639,61.4713,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",64.43,65.7081,63.02,63.88,-0.93,-1.43,731854.19593,15252,63.9618,{"date":531,"open":532,"high":533,"low":387,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",65.05,66.25,64.81,0.14,0.22,576322.31886,12665,65.3133,{"date":541,"open":367,"high":542,"low":543,"close":544,"change":545,"percent_change":262,"volume":546,"transactions":547,"vwap":548},"2026-08-13",66.02,64.045,64.67,0.34,805616.495346,15203,64.9325,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",65.88,67.36,63.635,64.33,-1.85,-2.8,516483.088687,13905,64.5787,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",65.34,66.69,65.01,66.18,0.85,1.3,609624.203542,13291,66.058,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",69.36,69.71,63.36,65.33,-3.43,-4.99,1121019.364867,19327,64.9947,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",66.9,68.98,66,68.76,2.75,4.17,881663.117729,18975,68.0815,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",70.07,73.47,65.96,66.01,-10.92,-14.19,1287759.181635,24034,67.752,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",77.8,79.65,76.35,76.93,-0.9,-1.16,344686.196134,10793,77.4223,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",75.48,77.94,74.7184,77.83,3.3,4.43,432192.630032,9658,77.0945,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":535,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",74.45,75.9999,73.79,74.53,0.19,403679.842451,9270,74.612,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":338,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",75.91,75.9699,74.135,74.39,-0.28,345074.263282,8225,74.6877,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":452,"volume":653,"transactions":654,"vwap":655},"2026-07-30",74.08,74.82,72.8,74.6,2.28,329080.573142,9988,74.1321,{"date":657,"open":658,"high":659,"low":595,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",73,73.77,72.32,-1.57,-2.12,609944.981251,13449,71.7291,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",75.78,70.65,73.89,-2.15,-2.83,514553.405678,11217,73.1336,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":338,"volume":683,"transactions":684,"vwap":685},"2026-07-27",76.485,76.52,73.8401,76.04,-0.16,464220.997736,10233,75.0538,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",77.92,78.9599,75.99,76.2,-1.31,-1.69,348976.475516,9197,77.0452,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",80.11,80.26,77.165,77.51,-2.69,-3.35,437002.975622,11557,78.1455,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":74,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",80.42,82.66,80,80.2,-1.33,358528.413658,8439,80.9389,{"date":719,"open":720,"high":26,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",82.41,80.825,81.28,-0.22,-0.27,638837.680429,10848,81.4931,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":391,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",79,83.31,78.98,81.5,4.03,996168.247873,18714,81.5961,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":138,"percent_change":566,"volume":744,"transactions":9,"vwap":743},"2026-07-17",76.13,78.645,75.37,78.34,262800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",75.81,78.535,77.68,0.86,1.12,362100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",77.029999,77.59,74.768,76.82,-0.46,-0.6,341200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",77.56,78.11,76.74,77.28,0.72,0.94,212900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-13",77.15,78.205,76.455,76.56,-0.82,-1.06,260200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",77.9,79.61,76.92,77.38,-0.79,-1.01,287200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":189,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-09",79.13,79.37,77.975,78.17,0.13,187700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":201,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-08",79.6,79.68,76.267,78.07,-1.92,336700,{"date":806,"open":807,"high":808,"low":809,"close":799,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-07-07",77.26,79.73,74.395,1.65,2.12,646300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",76.86,78.533,75.64,77.95,1.87,2.46,295200,{"date":823,"open":606,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",78.43,74.64,76.080002,-1.8,-2.31,992100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":74,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-01",78.44,78.57,76.73,77.88,-1.37,451800,{"date":839,"open":730,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",79.9,78.084999,78.96,0.63,0.8,377600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":316,"volume":853,"transactions":9,"vwap":851},"2026-06-29",77.55,79.35,76.555,78.33,-0.48,382300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":283,"volume":861,"transactions":9,"vwap":859},"2026-06-26",78.12,79.59,76.5,78.81,-0.285,1235600,{"date":863,"open":835,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",80.63,77.010002,79.095001,3.725,4.94,456700,{"date":871,"open":872,"high":873,"low":874,"close":742,"change":810,"percent_change":875,"volume":876,"transactions":9,"vwap":742},"2026-06-24",74.22,76.39,73.95,2.24,354700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",74.15,75.98,72.93,73.72,-2.19,-2.88,402500,{"date":887,"open":888,"high":889,"low":890,"close":638,"change":402,"percent_change":891,"volume":892,"transactions":9,"vwap":638},"2026-06-22",74.24,76.17,73.605,2.59,426000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",74.4,75.059998,73.69,73.99,0.64,0.87,524100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":535,"percent_change":632,"volume":908,"transactions":9,"vwap":907},"2026-06-17",73.44,74.97,72.45,73.35,368300,{"date":910,"open":911,"high":912,"low":881,"close":913,"change":914,"percent_change":54,"volume":915,"transactions":9,"vwap":913},"2026-06-16",73.019997,74.73,73.21,0.36,306000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",73.07,73.8,72.33,72.85,1.31,1.83,330000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",72.07,73.32,71.16,71.54,0.11,0.15,249000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",69.33,71.95,68.745,71.43,2.72,3.96,367000,{"date":944,"open":929,"high":920,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",68.7,68.71,-2.45,-3.44,346100,{"date":951,"open":952,"high":953,"low":954,"close":929,"change":21,"percent_change":955,"volume":956,"transactions":9,"vwap":929},"2026-06-09",70.88,72.79,69.050003,1.32,392400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",70.42,70.89,69.675,70.23,0.55,0.79,264700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",72,72.89,69.6,69.68,-2.27,-3.15,324000,{"date":976,"open":977,"high":978,"low":979,"close":937,"change":852,"percent_change":980,"volume":981,"transactions":9,"vwap":937},"2026-06-04",72.78,72.81,71.59,-0.66,294900,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",72.16,72.74,70.79,72.43,0.09,0.12,428900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",69.3,72.71,69.18,72.34,3.04,4.39,579100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":993,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":993},"2026-06-01",67.38,69.37,67.065002,1.53,2.26,561000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":514,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",70.050003,71,67.32,67.77,-3.45,429100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",70.36,70.535,69.425,70.19,-0.68,-0.96,380300,{"date":1026,"open":1027,"high":939,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",69.34,67.87,70.87,1.64,2.37,364800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",66.71,69.365,66.43,69.23,2.93,4.42,411400,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":652,"volume":1049,"transactions":9,"vwap":1047},"2026-05-22",64.95,66.65,64.27,66.3,1.48,368100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":852,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-21",65.065002,65.3,62.56,64.82,-0.74,588100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1053,"change":1063,"percent_change":103,"volume":1064,"transactions":9,"vwap":1053},"2026-05-20",64.59,66.75,63.127,0.65,693700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",71.7,72.050003,63.99,64.65,-8.09,-11.12,857700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":985,"change":900,"percent_change":1079,"volume":1080,"transactions":9,"vwap":985},"2026-05-18",72.36,73.75,71.283,1.21,812500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",71.41,72.38,69.923,71.87,-0.58,-0.8,762700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":906,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":906},"2026-05-14",71.73,73.55,71.38,1.45,2.04,621200,{"date":1099,"open":936,"high":1100,"low":1101,"close":1011,"change":22,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1011},"2026-05-13",71.58,69.31,2.41,468700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":936,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":936},"2026-05-12",69.77,70.31,68.058998,-1.03,-1.46,395800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1018,"change":980,"percent_change":525,"volume":1117,"transactions":9,"vwap":1018},"2026-05-11",71.080002,71.505,67.61,640800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":190,"percent_change":123,"volume":1124,"transactions":9,"vwap":1123},"2026-05-08",70.84,73.15,70.49,71.019997,526100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1120},"2026-05-07",76.155,81.51,70.732,5.8,8.92,1708000,{"date":1134,"open":1135,"high":586,"low":1136,"close":1137,"change":810,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-06",64.49,63.9,65.040001,2.6,600600,{"date":1141,"open":511,"high":1142,"low":1143,"close":1144,"change":370,"percent_change":844,"volume":1145,"transactions":9,"vwap":1144},"2026-05-05",64.2,62.78,63.39,293300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",62.45,63.41,61.9,62.89,0.02,0.03,379900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":479,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":479},"2026-05-01",63.98,64.58,62.48,-1.24,-1.93,338400,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",61.040001,64.155,64.11,2.67,4.35,318900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":502,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":502},"2026-04-29",62.72,63.364,60.835,-1.49,-2.37,225000,{"date":1180,"open":1135,"high":1135,"low":1181,"close":1182,"change":201,"percent_change":1177,"volume":1183,"transactions":9,"vwap":1182},"2026-04-28",62.080002,62.93,367600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-27",65,66.125,64.24,64.46,-0.55,-0.85,458400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",63.55,65.25,63,65.010002,1.46,2.3,288400,{"date":1203,"open":302,"high":1069,"low":302,"close":1195,"change":1204,"percent_change":402,"volume":1205,"transactions":9,"vwap":1195},"2026-04-23",1.2,221800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",62.76,63.272,62.108,62.35,-0.18,-0.29,209700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",62.99,64.28,61.73,62.53,-0.44,-0.7,468900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1079,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-20",61.76,63.049999,61.57,62.97,1.96,225600,{"date":1233,"open":1234,"high":478,"low":1235,"close":1226,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1226},"2026-04-17",60.060001,59.725,2.63,4.45,366200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",61.78,62.155,58.8,59.13,-2.97,-4.78,418900,{"date":1249,"open":1250,"high":1251,"low":315,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-15",64.54,65.035004,62.099998,-2.81,-4.33,298500,{"date":1257,"open":1189,"high":1258,"low":1069,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",65.47,64.91,0.45,0.7,370600,{"date":1264,"open":1265,"high":1266,"low":1148,"close":1189,"change":1267,"percent_change":875,"volume":1024,"transactions":9,"vwap":1189},"2026-04-13",63.13,64.9,1.41,{"date":1269,"open":378,"high":1270,"low":1271,"close":1227,"change":1087,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1227},"2026-04-10",64.07,62.9,-0.91,365800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":378,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":378},"2026-04-09",61.18,63.82,61.12,2.36,3.85,490500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",60.86,61.58,60.31,61.27,2.73,4.66,381900,{"date":1292,"open":1293,"high":460,"low":1294,"close":1295,"change":1296,"percent_change":402,"volume":1297,"transactions":9,"vwap":1295},"2026-04-07",56.91,56.8,58.54,1.1,260600,{"date":1299,"open":460,"high":1300,"low":1301,"close":1302,"change":493,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-06",59.18,57.13,57.44,-2.03,247900,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-02",57.295,59.27,58.63,-0.12,-0.2,184200,{"date":1314,"open":1315,"high":259,"low":1315,"close":1316,"change":1230,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",57.33,58.75,3.45,355000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1031,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",55.09,57.22,54.52,56.79,4.36,517600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",55.77,55.825,53.57,54.42,-0.69,-1.25,233000,{"date":1337,"open":1338,"high":187,"low":1339,"close":1339,"change":1176,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-27",56.29,55.11,-2.63,198400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":200,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-26",56.74,57.68,56.345,56.6,-1.5,247700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":118,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-25",56.86,57.48,56.34,57.46,2.01,215900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-24",55.41,57.17,54.67,56.33,1.04,1.88,299000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-23",54.91,56.43,54.695,55.29,1.86,3.48,365900,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-20",55.22,53.099998,53.43,-1.72,-3.12,587300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1200,"volume":1391,"transactions":9,"vwap":1389},"2026-03-19",53.68,55.45,52.69,55.15,1.24,277900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1087,"percent_change":778,"volume":1398,"transactions":9,"vwap":1397},"2026-03-18",54.099998,55.23,53.6,53.91,490900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":899,"percent_change":61,"volume":1183,"transactions":9,"vwap":1404},"2026-03-17",54.31,54.68,52.889,54.49,{"date":1406,"open":1397,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",54.265,53.084999,53.85,0.47,0.88,301300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1310,"percent_change":723,"volume":1419,"transactions":9,"vwap":1418},"2026-03-13",53.99,54.115,52.5,53.38,313200,{"date":1421,"open":1388,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-12",54.3,52.39,53.5,-0.13,-0.24,451600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-11",53.4,54.6,52.3,53.63,0.21,0.39,346900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":914,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",53.060001,54.29,52.83,53.42,0.68,279400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1439,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2026-03-09",53.87,51.69,-1.68,-3.07,303500,{"date":1453,"open":1454,"high":1455,"low":1394,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-06",55.17,55.47,54.74,-1.73,-3.06,392100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-05",57.51,58.52,55.24,56.47,-1.75,-3.01,415900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1204,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",58.07,59.12,57.63,58.22,0.69,389700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":682,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",56.14,58.0099983,55.61,57.53,-0.09,396200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-02",57.56,58.325,56.174,57.62,-0.65,-1.12,351100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1087,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-27",58.4,59.5,57.57,58.27,-0.99,372400,{"date":1503,"open":1211,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-26",62.5,58.475,58.85,-3.48,-5.58,503400,{"date":1511,"open":1512,"high":1271,"low":1513,"close":1514,"change":143,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",62.25,60.53,62.33,0.52,485200,{"date":1518,"open":450,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1279,"volume":1523,"transactions":9,"vwap":1521},"2026-02-24",62.14,60.32,62.0099983,1.43,271700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1333,"volume":1531,"transactions":9,"vwap":1529},"2026-02-23",60.71,61.86,59.62,60.58,-0.42,424500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":964,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",60.34,61.94,57.080002,61,0.48,636600,{"date":1541,"open":1542,"high":1504,"low":1543,"close":292,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":292},"2026-02-19",60.98,59.59,-0.72,-1.18,536000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":180,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":180},"2026-02-18",60.57,62.55,60.36,1.25,2.08,520800,{"date":1556,"open":1473,"high":1557,"low":410,"close":1558,"change":411,"percent_change":589,"volume":1559,"transactions":9,"vwap":1558},"2026-02-17",60.4,59.99,625600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",56.22,58.064999,55.895,57.59,1.63,2.91,425000,{"date":1570,"open":1480,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-12",58.59,55.475,55.96,-1.81,-3.13,739900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-11",56.94,57.88,56.63,57.77,1.03,1.82,326000,{"date":1587,"open":207,"high":1588,"low":1589,"close":1344,"change":760,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1344},"2026-02-10",58.049999,56.029999,-1.05,309900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-09",59.02,59.92,56.92,57.34,-1.87,-3.16,508700,{"date":1602,"open":1603,"high":1604,"low":1329,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",55.78,59.35,59.21,3.67,6.61,717000,{"date":1610,"open":1611,"high":1301,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-05",51.93,50.65,55.54,5.85,11.77,1346300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-04",52.33,52.82,49.43,49.69,-2.75,-5.24,631900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-03",51.18,52.555,50.75,52.44,1.38,2.7,435700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",50.14,51.255,49.58,51.060001,0.75,1.49,358600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1522,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",49.25,50.565,50.31,0.71,326400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":682,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-29",49.8,50.18,48.93,49.6,-0.32,361700,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1191,"percent_change":1449,"volume":1664,"transactions":9,"vwap":1663},"2026-01-28",50.81,49.18,49.76,339900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":922,"volume":1672,"transactions":9,"vwap":1670},"2026-01-27",50.029999,50.64,49.0099983,50.61,0.655,285600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":133,"volume":1680,"transactions":9,"vwap":1678},"2026-01-26",49.52,50.02,48.75,49.955,0.385,329300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":317,"volume":1688,"transactions":9,"vwap":1686},"2026-01-23",49.78,50.49,49.47,49.57,-0.49,373600,{"date":1690,"open":1691,"high":1637,"low":1692,"close":1693,"change":90,"percent_change":1553,"volume":1694,"transactions":9,"vwap":1693},"2026-01-22",49.040001,48.91,50.060001,346600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2026-01-21",49.2,49.75,47.43,-0.04,-0.08,794100,{"date":1704,"open":1677,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":189,"volume":1709,"transactions":9,"vwap":1707},"2026-01-20",50.34,48.32,49.080002,0.05,523900,{"date":1711,"open":1697,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-16",49.33,48.13,49.029999,-0.31,-0.63,1325900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":68,"volume":1725,"transactions":9,"vwap":1723},"2026-01-15",48.92,50.39,48.735,49.34,0.44,498500,{"date":1727,"open":1706,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1700,"volume":1732,"transactions":9,"vwap":1730},"2026-01-14",49.4,48.040001,48.9,-0.02,536700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1720,"change":1701,"percent_change":682,"volume":1738,"transactions":9,"vwap":1720},"2026-01-13",49.11,49.44,48.72,269500,{"date":1740,"open":1729,"high":1663,"low":1741,"close":1742,"change":327,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-12",47.732,49,1.18,317300,{"date":1746,"open":1747,"high":139,"low":1748,"close":1749,"change":1750,"percent_change":1079,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",48.0099983,47.15,48.43,0.58,281500,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":964,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-08",47,48.02,47.85,1.68,502200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1222,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",47.5,47.78,46.435,47.060001,-0.33,358000,{"date":1768,"open":1769,"high":1699,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-06",46.99,46.45,47.39,-0.4,-0.84,355300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1583,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2026-01-05",46.92,47.885,46.7,47.79,2.2,373500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1426,"percent_change":462,"volume":1788,"transactions":9,"vwap":1787},"2026-01-02",47.71,46.43,46.76,447700,{"date":1790,"open":1791,"high":1792,"low":27,"close":1754,"change":1793,"percent_change":1411,"volume":1794,"transactions":9,"vwap":1754},"2025-12-31",46.59,47.22,0.41,617100,{"date":1796,"open":1797,"high":1663,"low":1798,"close":1791,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1791},"2025-12-30",49.53,46.5,-3.5,-6.99,787000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1491,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-29",50.74,50.89,49.88,50.09,-1.28,326300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1804,"change":1815,"percent_change":662,"volume":1816,"transactions":9,"vwap":1804},"2025-12-26",51.91,52.14,50.62,-1.1,306400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":305,"percent_change":724,"volume":1823,"transactions":9,"vwap":1822},"2025-12-24",51.66,52.19,51,51.84,178700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1056,"volume":1831,"transactions":9,"vwap":1829},"2025-12-23",52.21,52.89,51.665,51.98,-0.39,245700,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1063,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",51.74,52.635,52.37,1.26,405000,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":536,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-19",52.060001,52.54,51.029999,51.72,0.43,472900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":852,"volume":1854,"transactions":9,"vwap":1852},"2025-12-18",52,52.55,51.35,51.5,-0.25,406300,{"date":1856,"open":1857,"high":1841,"low":1857,"close":1858,"change":262,"percent_change":1583,"volume":1694,"transactions":9,"vwap":1858},"2025-12-17",51.09,51.75,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1434,"percent_change":1793,"volume":1864,"transactions":9,"vwap":1863},"2025-12-16",51.2,52.91,51.22,386500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1063,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-15",50.84,52.45,50.41,51.0099983,1.29,334500,{"date":1874,"open":1875,"high":1432,"low":1876,"close":1877,"change":1492,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-12",51.68,50.07,50.36,-2.18,471700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":327,"percent_change":751,"volume":1886,"transactions":9,"vwap":1885},"2025-12-11",50.96,51.85,50.57,51.48,471900,{"date":1888,"open":1889,"high":1829,"low":1890,"close":1891,"change":1892,"percent_change":1410,"volume":1893,"transactions":9,"vwap":1891},"2025-12-10",50.88,49.77,50.91,0.24,405700,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":535,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",50.7,51.47,50.48,50.67,0.28,291600,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1056,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-08",51.49,50.17,50.53,-1.44,327700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":914,"percent_change":1649,"volume":1915,"transactions":9,"vwap":1914},"2025-12-05",50.87,51.4,50,51.27,408200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1891,"change":1310,"percent_change":1426,"volume":1921,"transactions":9,"vwap":1891},"2025-12-04",51.29,51.52,50.4,432200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1843,"change":1927,"percent_change":1063,"volume":1928,"transactions":9,"vwap":1843},"2025-12-03",50.82,51.65,50.73,0.33,275200,{"date":1930,"open":1931,"high":1932,"low":1906,"close":1896,"change":1933,"percent_change":545,"volume":1934,"transactions":9,"vwap":1896},"2025-12-02",51.02,51.64,0.17,703900,{"date":1936,"open":1937,"high":1938,"low":1898,"close":1906,"change":693,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1906},"2025-12-01",51.87,51.99,-3.24,396500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1500,"volume":1948,"transactions":9,"vwap":1946},"2025-11-28",52.58,52.94,51.37,52.22,-0.52,189800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":68,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-26",51.57,53,51.357,52.74,1.74,434800,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1822,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1822},"2025-11-25",55.83,49.23,-3.02,-5.5,1225600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1364,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-24",54,55.49,52.7,54.86,1.93,863500,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",50.5,54.14,53.82,3.045,6,491300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1708,"volume":1987,"transactions":9,"vwap":1985},"2025-11-20",51.78,52.24,50.285,50.775,0.025,336300,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1630,"change":128,"percent_change":964,"volume":1993,"transactions":9,"vwap":1630},"2025-11-19",50.76,51.285,50.29,214700,{"date":1995,"open":1996,"high":1918,"low":1996,"close":1997,"change":153,"percent_change":1261,"volume":1998,"transactions":9,"vwap":1997},"2025-11-18",49.45,50.35,354400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1913,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1913},"2025-11-17",51.16,51.19,49.71,-1.17,-2.29,267700,{"date":2008,"open":1857,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":295,"volume":2013,"transactions":9,"vwap":2011},"2025-11-14",51.7,50.46,51.17,-0.73,397200,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":482,"volume":2020,"transactions":9,"vwap":2018},"2025-11-13",50.98,52.16,51.9,0.29,305400,{"date":2022,"open":2023,"high":1849,"low":2024,"close":2025,"change":750,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-12",51.15,50.86,51.61,1.69,275400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1630,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1630},"2025-11-11",51.46,51.608,50.51,-0.71,-1.38,317900,{"date":2037,"open":1821,"high":2038,"low":2039,"close":2030,"change":1296,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2030},"2025-11-10",51.54,49.707,2.18,316900,{"date":2043,"open":2044,"high":2045,"low":1663,"close":1877,"change":1212,"percent_change":283,"volume":2046,"transactions":9,"vwap":1877},"2025-11-07",50.26,51.145,367900,{"date":2048,"open":2038,"high":2049,"low":2050,"close":2051,"change":777,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-06",51.675,50.135,50.54,-1.6,262100,{"date":2055,"open":1821,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1743,"volume":2060,"transactions":9,"vwap":2058},"2025-11-05",51.59,50.685,51.36,0.6,337300,{"date":2062,"open":1867,"high":2063,"low":2064,"close":1990,"change":294,"percent_change":693,"volume":2065,"transactions":9,"vwap":1990},"2025-11-04",51.083,50.080002,288700,{"date":2067,"open":1926,"high":2068,"low":1683,"close":2069,"change":22,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-03",52.445,51.63,3.34,855200,{"date":2073,"open":2074,"high":2051,"low":2075,"close":2076,"change":1731,"percent_change":1700,"volume":2077,"transactions":9,"vwap":2076},"2025-10-31",49.98,49.7,49.96,386200,{"date":2079,"open":1883,"high":2080,"low":2081,"close":2074,"change":422,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2074},"2025-10-30",52.15,49.48,-3.51,652900,{"date":2085,"open":1380,"high":2086,"low":1904,"close":2087,"change":1598,"percent_change":1507,"volume":2088,"transactions":9,"vwap":2087},"2025-10-29",54.18,51.8,668900,{"date":2090,"open":1439,"high":2091,"low":2092,"close":2093,"change":262,"percent_change":47,"volume":2094,"transactions":9,"vwap":2093},"2025-10-28",53.81,52.0099983,53.67,398100,{"date":2096,"open":1465,"high":2097,"low":2098,"close":2099,"change":1939,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-27",56.505,53.12,53.14,-5.75,912300,{"date":2103,"open":1581,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":504,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",57.0099983,55.73,56.38,0.59,409100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":138,"percent_change":1204,"volume":2115,"transactions":9,"vwap":2114},"2025-10-23",54.97,56.3,54.525,55.79,479700,{"date":2117,"open":1329,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-22",55.99,54.41,55.13,-0.64,-1.15,480600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1329,"change":1410,"percent_change":566,"volume":1484,"transactions":9,"vwap":1329},"2025-10-21",54.99,55.91,54.15,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-20",54.77,55.585,54.51,55.3,1.08,1.99,284200,{"date":2139,"open":2140,"high":2141,"low":2091,"close":2142,"change":2143,"percent_change":2144,"volume":1838,"transactions":9,"vwap":2142},"2025-10-17",55.19,55.86,54.22,-1.07,-1.94,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1372,"change":1598,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1372},"2025-10-16",57.21,57.32,54.76,-3.27,363500,{"date":2153,"open":2106,"high":2154,"low":2155,"close":2156,"change":964,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-15",58.5,55.84,57.16,1.4,524000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":811,"volume":2166,"transactions":9,"vwap":2164},"2025-10-14",54.66,56.88,54.37,56.37,1.17,306200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":914,"percent_change":138,"volume":2173,"transactions":9,"vwap":2172},"2025-10-13",55.92,56.09,54.705,55.2,256500,{"date":2175,"open":2176,"high":1324,"low":2163,"close":2177,"change":284,"percent_change":778,"volume":2178,"transactions":9,"vwap":2177},"2025-10-10",55.71,54.84,436900,{"date":2180,"open":2181,"high":2170,"low":2182,"close":2183,"change":2184,"percent_change":2012,"volume":2185,"transactions":9,"vwap":2183},"2025-10-09",55.62,55.049999,55.43,-0.41,350400,{"date":2187,"open":2188,"high":2141,"low":1954,"close":2155,"change":2189,"percent_change":97,"volume":2190,"transactions":9,"vwap":2155},"2025-10-08",53.28,2.48,454400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-07",53.09,53.58,52.73,53.36,0.27,0.51,302500,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2193,"change":1773,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2193},"2025-10-06",54.19,52.9,-1.56,282800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":535,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-03",53.922,54.69,53.74,53.93,0.26,361600,{"date":2215,"open":20,"high":2216,"low":2217,"close":2218,"change":1381,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-02",56.044998,53.59,53.79,-3.1,425900,{"date":2222,"open":2148,"high":2148,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-01",55.26,55.51,-2.04,-3.54,452700,{"date":2229,"open":208,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-30",58.060001,57.18,57.55,0.04,0.07,489500,{"date":2237,"open":2154,"high":2238,"low":2239,"close":1462,"change":1221,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1462},"2025-09-29",58.778,57.26,-0.76,278600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1213,"volume":2249,"transactions":9,"vwap":2247},"2025-09-26",58.73,59.029999,57.555,57.95,-0.17,315900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":218,"change":2255,"percent_change":2204,"volume":2256,"transactions":9,"vwap":218},"2025-09-25",58.44,58.815,57.635,-0.92,361100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1222,"percent_change":2004,"volume":2263,"transactions":9,"vwap":2262},"2025-09-24",60.040001,60.91,58.91,59.040001,360300,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1492,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-23",60.96,61.95,59.6,59.74,-1.84,390500,{"date":2273,"open":2274,"high":2275,"low":441,"close":1284,"change":2276,"percent_change":1970,"volume":2277,"transactions":9,"vwap":1284},"2025-09-22",59.56,60.89,1.15,314900,{"date":2279,"open":2280,"high":2275,"low":2281,"close":2282,"change":1221,"percent_change":2012,"volume":2283,"transactions":9,"vwap":2282},"2025-09-19",60.77,59.57,59.71,596000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-18",58.099998,60.42,57.74,60.15,1.91,3.28,374400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":153,"percent_change":2059,"volume":2299,"transactions":9,"vwap":2298},"2025-09-17",58.37,59.16,57.7,58.24,411500,{"date":2301,"open":2302,"high":2303,"low":1344,"close":2304,"change":810,"percent_change":1039,"volume":2305,"transactions":9,"vwap":2304},"2025-09-16",57.37,58.185,57.89,487900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1381,"percent_change":1245,"volume":2312,"transactions":9,"vwap":2311},"2025-09-15",58.2,58.465,56.19,56.24,514500,{"date":2314,"open":271,"high":2315,"low":2316,"close":2317,"change":461,"percent_change":462,"volume":2318,"transactions":9,"vwap":2317},"2025-09-12",58.7,57.71,57.96,467100,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":750,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-11",57.39,59.25,58.26,1.5,466400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":610,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-10",58.3,59.38,57.29,57.4,-1.54,529500,{"date":2335,"open":2336,"high":2154,"low":2337,"close":2328,"change":1708,"percent_change":988,"volume":2338,"transactions":9,"vwap":2328},"2025-09-09",58.49,57.055,408500,{"date":2340,"open":2341,"high":2342,"low":421,"close":459,"change":1087,"percent_change":1500,"volume":2343,"transactions":9,"vwap":459},"2025-09-08",58.92,59,323900,{"date":2345,"open":1496,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":922,"volume":2350,"transactions":9,"vwap":2348},"2025-09-05",58.97,57.87,58.83,0.76,332500,{"date":2352,"open":238,"high":2353,"low":2354,"close":1471,"change":153,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1471},"2025-09-04",58.255,57.02,0.61,441800,{"date":2358,"open":18,"high":2247,"low":2359,"close":2360,"change":2361,"percent_change":1199,"volume":2362,"transactions":9,"vwap":2360},"2025-09-03",56.44,57.72,0.83,811300,{"date":2364,"open":197,"high":1474,"low":2365,"close":187,"change":1348,"percent_change":2366,"volume":2367,"transactions":9,"vwap":187},"2025-09-02",56.85,-2.57,862800,{"date":2369,"open":441,"high":2370,"low":2304,"close":2371,"change":2372,"percent_change":2052,"volume":2373,"transactions":9,"vwap":2371},"2025-08-29",59.61,58.39,-0.95,566100,{"date":2375,"open":2376,"high":441,"low":2377,"close":2378,"change":2165,"percent_change":1356,"volume":2379,"transactions":9,"vwap":2378},"2025-08-28",58.38,58.075001,59.34,678000,{"date":2381,"open":1324,"high":2382,"low":2383,"close":2384,"change":83,"percent_change":1279,"volume":2115,"transactions":9,"vwap":2384},"2025-08-27",58.19,56.429,58.17,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2107,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-26",56.13,57.029999,55.97,56.83,1.05,801700,{"date":2394,"open":2223,"high":2395,"low":186,"close":2311,"change":21,"percent_change":1757,"volume":2396,"transactions":9,"vwap":2311},"2025-08-25",56.26,493900,{"date":2398,"open":2149,"high":1330,"low":2399,"close":2400,"change":843,"percent_change":2276,"volume":2401,"transactions":9,"vwap":2400},"2025-08-22",54.2,55.31,752400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1402,"change":349,"percent_change":317,"volume":2407,"transactions":9,"vwap":1402},"2025-08-21",55.21,55.34,54.565,614400,{"date":2409,"open":2410,"high":2411,"low":2149,"close":1378,"change":422,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1378},"2025-08-20",56.48,56.64,-3.19,668800,{"date":2415,"open":1300,"high":1300,"low":1293,"close":2416,"change":1110,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-19",57.040001,-2.5,527800,{"date":2420,"open":2302,"high":2421,"low":2422,"close":2154,"change":118,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2154},"2025-08-18",58.77,57.325,1.97,929500,{"date":2426,"open":2427,"high":2428,"low":2127,"close":2302,"change":21,"percent_change":810,"volume":2429,"transactions":9,"vwap":2302},"2025-08-15",56.75,57.43,764700,{"date":2431,"open":2432,"high":1352,"low":2433,"close":2359,"change":1700,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2359},"2025-08-14",55.98,55.684,-0.07,810100,{"date":2437,"open":219,"high":2438,"low":2439,"close":2410,"change":113,"percent_change":1731,"volume":2440,"transactions":9,"vwap":2410},"2025-08-13",57.23,55.18,807800,{"date":2442,"open":1378,"high":2411,"low":1389,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-12",56.49,1.8,3.29,666000,{"date":2448,"open":2405,"high":1959,"low":2449,"close":2209,"change":1491,"percent_change":2004,"volume":2450,"transactions":9,"vwap":2209},"2025-08-11",54.38,682100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2405,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2405},"2025-08-08",52.49,60.45,52.28,3.03,5.79,3070400,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-07",51.765,55.7,50.97,52.31,8.17,18.51,2491700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":262,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-06",43.36,44.2,42.95,44.14,1.22,726400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1947,"percent_change":1545,"volume":2482,"transactions":9,"vwap":2481},"2025-08-05",44.38,44.96,43.25,43.61,559600,{"date":2484,"open":2485,"high":2486,"low":2480,"close":2486,"change":844,"percent_change":451,"volume":2487,"transactions":9,"vwap":2486},"2025-08-04",43.57,44.13,452500,{"date":2489,"open":2486,"high":2486,"low":2490,"close":2491,"change":1110,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-01",43.228,43.33,-3.26,464000,{"date":2495,"open":2479,"high":2496,"low":2497,"close":2498,"change":306,"percent_change":462,"volume":2499,"transactions":9,"vwap":2498},"2025-07-31",45.72,43.7,44.79,347600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1426,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-30",45.56,46.075001,44.53,45.02,-0.53,341800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":200,"percent_change":2514,"volume":804,"transactions":9,"vwap":2513},"2025-07-29",46.4,46.67,45.24,45.26,-1.86,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2234,"percent_change":932,"volume":2520,"transactions":9,"vwap":2519},"2025-07-28",46.44,45.38,46.12,286200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1261,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-25",45.49,46.38,45.42,46.049999,1.54,337100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1530,"volume":2536,"transactions":9,"vwap":2534},"2025-07-24",45.45,45.73,44.865,45.35,-0.19,435300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-07-23",44.4,45.685,44.218,45.54,1.59,3.62,562100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":504,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-22",43.029999,44.37,42.89,43.95,2.47,438100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2550,"change":535,"percent_change":1927,"volume":2559,"transactions":9,"vwap":2550},"2025-07-21",43.23,43.945,42.859,258300,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-18",43.19,42,42.75,-0.11,-0.26,770900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2233,"percent_change":988,"volume":2574,"transactions":9,"vwap":2573},"2025-07-17",42.94,43.35,42.59,42.86,463900,{"date":2576,"open":2573,"high":2577,"low":2578,"close":2579,"change":1700,"percent_change":1483,"volume":2580,"transactions":9,"vwap":2579},"2025-07-16",43.27,42.185,42.82,390400,{"date":2582,"open":2583,"high":2584,"low":2572,"close":2573,"change":1530,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2573},"2025-07-15",43.74,43.952,-0.97,404800,{"date":2588,"open":2589,"high":2590,"low":2480,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-14",44.76,45.21,43.28,-1.67,-3.72,332100,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":349,"percent_change":493,"volume":2601,"transactions":9,"vwap":2600},"2025-07-11",45.32,45.34,44.35,44.95,268800,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2523,"change":128,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2523},"2025-07-10",44.52,45.925,0.89,373700,{"date":2609,"open":2523,"high":2540,"low":2610,"close":2611,"change":2565,"percent_change":1426,"volume":2612,"transactions":9,"vwap":2611},"2025-07-09",44.71,45.09,365400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":536,"percent_change":54,"volume":2619,"transactions":9,"vwap":2618},"2025-07-08",45.23,45.745,44.67,45.2,446500,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":211,"percent_change":359,"volume":2626,"transactions":9,"vwap":2625},"2025-07-07",45.28,45.83,44.014999,44.98,510600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":932,"percent_change":1927,"volume":2633,"transactions":9,"vwap":2632},"2025-07-03",45.81,46.29,45.17,45.6,525300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2531,"change":1552,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2531},"2025-07-02",44.21,45.845,43.555,2.83,717700,{"date":2642,"open":2570,"high":2643,"low":2644,"close":2471,"change":1364,"percent_change":1102,"volume":2645,"transactions":9,"vwap":2471},"2025-07-01",44.515,42.505,368700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2233,"percent_change":988,"volume":2652,"transactions":9,"vwap":2651},"2025-06-30",43.12,43.56,42.78,43.16,296800,{"date":2654,"open":2655,"high":2481,"low":2656,"close":2648,"change":2197,"percent_change":843,"volume":2657,"transactions":9,"vwap":2648},"2025-06-27",43.14,42.384,554800,{"date":2659,"open":2470,"high":2470,"low":2660,"close":2661,"change":2662,"percent_change":305,"volume":981,"transactions":9,"vwap":2661},"2025-06-26",42.63,42.85,-0.06,{"date":2664,"open":2665,"high":2481,"low":2666,"close":2667,"change":642,"percent_change":1491,"volume":2668,"transactions":9,"vwap":2667},"2025-06-25",43.26,42.725,42.91,310500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2562,"change":2674,"percent_change":768,"volume":2675,"transactions":9,"vwap":2562},"2025-06-24",43.17,43.46,42.24,0.31,330800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":483,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-23",41.96,43,41.762,42.88,2.17,356700,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":795,"percent_change":2674,"volume":2689,"transactions":9,"vwap":2688},"2025-06-20",42.41,41.81,41.97,627800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1153,"percent_change":2234,"volume":2696,"transactions":9,"vwap":2695},"2025-06-18",41.78,42.81,41.51,41.84,315400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2687,"change":1892,"percent_change":1750,"volume":2702,"transactions":9,"vwap":2687},"2025-06-17",41.13,42.0099983,41.077999,260800,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-16",41.18,41.92,41.029999,41.57,0.77,1.89,246900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":221,"volume":2719,"transactions":9,"vwap":2717},"2025-06-13",40.9,41.25,40.45,40.8,-0.47,318000,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":989,"percent_change":2019,"volume":2726,"transactions":9,"vwap":2725},"2025-06-12",41.16,42.040001,40.46,41.27,367400,{"date":2728,"open":2678,"high":2729,"low":2730,"close":2731,"change":1530,"percent_change":787,"volume":2732,"transactions":9,"vwap":2731},"2025-06-11",42.6,41.055,41.15,347300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2708,"change":1261,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2708},"2025-06-10",41.24,42.11,40.595,1.71,486100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2674,"percent_change":2349,"volume":2746,"transactions":9,"vwap":2745},"2025-06-09",40.61,41.34,40.53,40.87,268500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2212,"percent_change":1063,"volume":2753,"transactions":9,"vwap":2752},"2025-06-06",41,41.6,40.49,40.56,357900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-05",39.049999,40.52,38.665,40.3,1.27,3.25,365500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2709,"volume":1501,"transactions":9,"vwap":2768},"2025-06-04",39.0099983,39.388,38.56,39.029999,0.3,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":1096,"volume":2777,"transactions":9,"vwap":2775},"2025-06-03",38.02,38.84,37.8,38.73,0.775,693200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1161,"volume":2785,"transactions":9,"vwap":2783},"2025-06-02",38.46,38.505,37.68,37.955,-0.745,420300,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2718,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-30",38.94,39.22,38.0099983,38.7,-1.2,425800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-29",39.34,39.52,38.62,39.17,0.08,0.2,350800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1303,"volume":2810,"transactions":9,"vwap":2808},"2025-05-28",39.96,39.98,39,39.09,-0.81,192700,{"date":2812,"open":2813,"high":2814,"low":2807,"close":2815,"change":2760,"percent_change":2445,"volume":2816,"transactions":9,"vwap":2815},"2025-05-27",39.42,40,39.9,223000,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1087,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-23",38.28,39.13,38.25,38.63,-1.48,252900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1153,"volume":2832,"transactions":9,"vwap":2830},"2025-05-22",38.82,39.58,38.26,39.21,0.01,479200,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-21",40.29,40.55,39.080002,39.2,-1.62,-3.97,344300,{"date":2843,"open":2731,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-20",41.29,40.13,40.82,-0.43,-1.04,250100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2715,"change":1845,"percent_change":2391,"volume":2855,"transactions":9,"vwap":2715},"2025-05-19",40.41,41.42,40.121,303200,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2846,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2846},"2025-05-16",40.32,41.025002,40.16,0.46,1.14,331700,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":54,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-05-15",39.76,40.44,39.37,40.36,1.23,302400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":1544,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-05-14",40.59,41.12,39.55,39.87,-1.77,647800,{"date":2881,"open":2882,"high":2714,"low":2883,"close":2874,"change":138,"percent_change":810,"volume":2884,"transactions":9,"vwap":2874},"2025-05-13",40.28,39.81,395300,{"date":2886,"open":2887,"high":2814,"low":2765,"close":2888,"change":2136,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-12",39.5,39.93,5.25,454700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":768,"percent_change":1970,"volume":2897,"transactions":9,"vwap":2896},"2025-05-09",36.95,38.78,36.43,37.94,516100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1947,"percent_change":2034,"volume":2904,"transactions":9,"vwap":2903},"2025-05-08",36.305,37.89,36.0099983,37.22,852100,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":316,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-07",38.45,39.32,37.46,37.74,-1.59,571300,{"date":2914,"open":2772,"high":2915,"low":2916,"close":2917,"change":2234,"percent_change":190,"volume":2918,"transactions":9,"vwap":2917},"2025-05-06",38.75,37.41,38.35,497500,{"date":2920,"open":2921,"high":2807,"low":2922,"close":2819,"change":2923,"percent_change":2361,"volume":2924,"transactions":9,"vwap":2819},"2025-05-05",37.61,37.355,0.315,293200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-02",36.5,38,36.3,37.965,1.955,5.43,584500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2902,"change":2862,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2902},"2025-05-01",35.19,36.25,34.7,3.27,521500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":836,"volume":2948,"transactions":9,"vwap":2946},"2025-04-30",34.64,35.095001,34.19,34.87,-0.485,412400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1333,"volume":2956,"transactions":9,"vwap":2954},"2025-04-29",35.5,35.72,34.795,35.355,-0.245,278700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2535,"percent_change":2506,"volume":2963,"transactions":9,"vwap":2962},"2025-04-28",36.040001,36.39,35.28,35.6,349600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":370,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-25",35.29,36,34.643,35.79,1.42,272500,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2966,"change":964,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2966},"2025-04-24",34.54,35.51,34.41,2.29,382100,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2052,"volume":2986,"transactions":9,"vwap":2984},"2025-04-23",35.69,35.82,34.4,34.5,-0.56,393300,{"date":181,"open":2988,"high":2989,"low":177,"close":2990,"change":1583,"percent_change":2456,"volume":2991,"transactions":9,"vwap":2990},34.029999,35.22,35.060001,392000]