[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBZ":3,"homepage-market-summary":31,"stock-historical-CBZ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBZ","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},"CBIZ, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","CBIZ Inc through its subsidiaries provides professional services advisors to middle-market businesses and organizations nationwide. Its business units have been aggregated into three practice groups: Financial Services, Benefits and Insurance Services, and National Practices. The company provides its services to various industries such as Banking & Financial Services, Commercial Real Estate, Construction, Health Care Manufacturing & Distribution NFP & Education, Private Client Services, Professional Services, Public Sector, and Technology & Life Sciences. It derives the maximum of its revenues from the Financial Services segment and geographically from the United States.","9,500","Independence, OH",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},54.69,54.7,54.74,54.68,54.71,-0.02,-0.04,551202.156382,7313,54.7013,56.93,24.29,999663.9988555697,93.1,7910,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},78.22,871623,318142463.712748,-28,"2025-04-22",[183,184,193,200,206,213,218,224,230,235,242,249,255,262,270,277,286,291,298,306,316,326,334,341,348,355,363,370,377,384,392,401,408,415,424,432,438,443,450,456,464,471,478,487,496,504,511,520,530,541,552,562,573,584,595,604,613,621,629,637,646,653,660,669,678,687,695,704,713,722,731,740,748,756,764,773,782,791,799,807,815,822,830,837,844,852,860,868,876,883,891,899,905,910,916,924,932,940,948,956,964,971,980,987,994,1003,1009,1017,1026,1033,1040,1047,1055,1064,1073,1081,1090,1097,1101,1110,1118,1125,1132,1139,1146,1153,1161,1169,1177,1184,1191,1199,1205,1212,1220,1227,1235,1243,1251,1257,1265,1274,1281,1287,1294,1301,1307,1315,1322,1330,1338,1347,1355,1363,1369,1375,1382,1389,1397,1405,1413,1420,1427,1434,1442,1448,1456,1464,1473,1482,1489,1495,1501,1509,1517,1526,1535,1544,1553,1562,1569,1577,1584,1591,1597,1603,1610,1617,1623,1629,1636,1644,1651,1659,1666,1674,1682,1689,1697,1705,1710,1714,1719,1725,1733,1739,1744,1752,1759,1766,1775,1783,1790,1797,1806,1813,1822,1827,1831,1838,1845,1854,1859,1867,1872,1879,1886,1894,1901,1908,1914,1921,1927,1934,1940,1946,1952,1960,1967,1974,1979,1984,1989,1996,2003,2009,2017,2024,2031,2039,2046,2052,2055,2061,2069,2076,2085,2092,2100,2107,2113,2117,2123,2130,2136,2144,2152,2161,2169,2176,2183,2190,2196,2205,2213,2220,2228,2235,2242,2249,2258,2266,2272,2280,2287,2296,2303,2311,2319,2327,2334,2341,2349,2357,2365,2370,2378,2386,2394,2400,2408,2416,2425,2434,2442,2449,2458,2466,2474,2481,2487,2493,2500,2507,2513,2519,2526,2533,2541,2549,2556,2563,2572,2580,2587,2594,2601,2609,2616,2623,2632,2639,2646,2654,2662,2668,2674,2680,2686,2694,2700,2709,2716,2722,2730,2737,2744,2752,2759,2766,2773,2780,2785,2792,2799,2805,2812,2819,2828,2835,2843,2850,2856,2865,2870],{"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":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",54.75,54.77,0.02,0.04,498567.48546,9390,54.7537,{"date":194,"open":16,"high":187,"low":195,"close":16,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",54.66,0,815199.528984,8634,54.7215,{"date":201,"open":16,"high":202,"low":19,"close":16,"change":21,"percent_change":22,"volume":203,"transactions":204,"vwap":205},"2026-09-29",54.72,1435079.501682,8996,54.7012,{"date":207,"open":16,"high":186,"low":19,"close":20,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.03,0.05,1220180.95441,12033,54.713,{"date":214,"open":19,"high":18,"low":19,"close":19,"change":196,"percent_change":196,"volume":215,"transactions":216,"vwap":217},"2026-09-25",456515.455421,6555,54.7023,{"date":219,"open":18,"high":186,"low":220,"close":19,"change":188,"percent_change":189,"volume":221,"transactions":222,"vwap":223},"2026-09-24",54.67,382848.778271,5921,54.6904,{"date":225,"open":195,"high":20,"low":226,"close":195,"change":21,"percent_change":22,"volume":227,"transactions":228,"vwap":229},"2026-09-23",54.63,498991.059632,7650,54.6707,{"date":231,"open":186,"high":186,"low":195,"close":19,"change":196,"percent_change":196,"volume":232,"transactions":233,"vwap":234},"2026-09-22",1336016.682676,9442,54.6851,{"date":236,"open":16,"high":186,"low":237,"close":19,"change":209,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-21",54.64,0.09,432264.474466,7841,54.6885,{"date":243,"open":244,"high":17,"low":245,"close":226,"change":208,"percent_change":209,"volume":246,"transactions":247,"vwap":248},"2026-09-18",54.65,54.6,626975.194152,6507,54.6297,{"date":250,"open":245,"high":220,"low":251,"close":245,"change":196,"percent_change":196,"volume":252,"transactions":253,"vwap":254},"2026-09-17",54.59,544510.941369,7131,54.6131,{"date":256,"open":245,"high":220,"low":251,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-16",-0.08,-0.15,2365870.050212,11340,54.622,{"date":263,"open":245,"high":20,"low":264,"close":19,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-15",54.58,0.08,0.15,762529.726337,9838,54.6655,{"date":271,"open":17,"high":20,"low":272,"close":245,"change":108,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",54.53,0.11,1609764.92118,11235,54.594,{"date":278,"open":226,"high":17,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",54.52,54.54,-0.09,-0.16,1660030.429283,10281,54.5492,{"date":287,"open":16,"high":202,"low":251,"close":226,"change":188,"percent_change":189,"volume":288,"transactions":289,"vwap":290},"2026-09-10",571355.459519,7669,54.6478,{"date":292,"open":244,"high":17,"low":279,"close":293,"change":22,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-09",54.61,-0.07,2366341.751567,9811,54.5568,{"date":299,"open":220,"high":300,"low":226,"close":244,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-08",54.785,-0.2,-0.36,732272.580411,9781,54.694,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-04",54.48,54.89,54.85,-0.06,-0.11,889889.615476,11284,54.7898,{"date":317,"open":272,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-03",54.92,54.525,54.91,0.45,0.83,1719129.128576,13114,54.7005,{"date":327,"open":328,"high":280,"low":329,"close":330,"change":209,"percent_change":238,"volume":331,"transactions":332,"vwap":333},"2026-09-02",54.43,54.415,54.46,1578833.150432,12272,54.4638,{"date":335,"open":245,"high":245,"low":336,"close":337,"change":257,"percent_change":258,"volume":338,"transactions":339,"vwap":340},"2026-09-01",54.4,54.41,1549116.326503,13614,54.4444,{"date":342,"open":245,"high":195,"low":343,"close":344,"change":21,"percent_change":22,"volume":345,"transactions":346,"vwap":347},"2026-08-31",54.45,54.49,1069159.268385,10980,54.5056,{"date":349,"open":350,"high":244,"low":330,"close":350,"change":282,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-28",54.51,-0.29,1000654.421868,11105,54.5284,{"date":356,"open":220,"high":357,"low":358,"close":220,"change":294,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-27",54.86,54.57,-0.13,640128.567275,7933,54.686,{"date":364,"open":245,"high":365,"low":366,"close":18,"change":113,"percent_change":21,"volume":367,"transactions":368,"vwap":369},"2026-08-26",54.8,54.56,581753.887092,8821,54.7127,{"date":371,"open":372,"high":365,"low":343,"close":186,"change":266,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-25",54.55,0.27,683396.404829,10279,54.5874,{"date":378,"open":379,"high":380,"low":264,"close":245,"change":311,"percent_change":312,"volume":381,"transactions":382,"vwap":383},"2026-08-24",54.83,54.99,479911.715087,8007,54.7705,{"date":385,"open":380,"high":386,"low":264,"close":195,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-21",55.12,-0.35,-0.64,884944.181612,11499,54.855,{"date":393,"open":186,"high":394,"low":202,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-20",55.15,55.01,0.14,0.26,788059.163538,10981,55.0007,{"date":402,"open":18,"high":403,"low":20,"close":404,"change":396,"percent_change":397,"volume":405,"transactions":406,"vwap":407},"2026-08-19",55,54.87,880807.423624,11288,54.8553,{"date":409,"open":17,"high":410,"low":293,"close":411,"change":108,"percent_change":273,"volume":412,"transactions":413,"vwap":414},"2026-08-18",54.9301,54.73,736910.194341,11556,54.7572,{"date":416,"open":417,"high":19,"low":418,"close":220,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-17",54.5,54.44,0.21,0.39,616234.338376,9832,54.5627,{"date":425,"open":186,"high":186,"low":426,"close":330,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",54.42,-0.14,-0.26,1233788.120225,11097,54.4912,{"date":433,"open":17,"high":434,"low":343,"close":245,"change":188,"percent_change":189,"volume":435,"transactions":436,"vwap":437},"2026-08-13",54.82,1584546.27357,14677,54.6006,{"date":439,"open":272,"high":379,"low":350,"close":264,"change":21,"percent_change":22,"volume":440,"transactions":441,"vwap":442},"2026-08-12",1344616.854363,15212,54.6269,{"date":444,"open":343,"high":187,"low":426,"close":245,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",0.17,0.31,960945.56189,10835,54.5913,{"date":451,"open":417,"high":452,"low":329,"close":328,"change":294,"percent_change":359,"volume":453,"transactions":454,"vwap":455},"2026-08-10",54.645,935052.276899,12928,54.4754,{"date":457,"open":343,"high":458,"low":459,"close":417,"change":460,"percent_change":188,"volume":461,"transactions":462,"vwap":463},"2026-08-07",54.62,54.33,0.01,1495274.232197,18254,54.4698,{"date":465,"open":244,"high":187,"low":426,"close":344,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",-0.31,-0.57,1446016.205299,19872,54.5694,{"date":472,"open":395,"high":395,"low":343,"close":365,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-05",-0.28,-0.51,1945923.052554,15825,54.7226,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":460,"percent_change":188,"volume":484,"transactions":485,"vwap":486},"2026-08-04",55.06,55.17,54.98,55.08,1919980.607893,21987,55.068,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":113,"percent_change":21,"volume":493,"transactions":494,"vwap":495},"2026-08-03",55.05,55.33,54.97,55.07,2162358.37357,26425,55.1337,{"date":497,"open":482,"high":498,"low":499,"close":483,"change":500,"percent_change":466,"volume":501,"transactions":502,"vwap":503},"2026-07-31",55.25,54.93,-0.17,1725747.338627,21826,55.0863,{"date":505,"open":498,"high":506,"low":380,"close":498,"change":153,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",55.555,0.64,4620862.480941,39101,55.2082,{"date":512,"open":372,"high":386,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",54.35,54.9,8.2,17.56,15440365.655087,75525,54.6036,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",45.61,46.82,46.7,2.24,5.04,1071921.064424,17059,46.4319,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",43.21,45.13,42.74,44.46,1.83,4.29,915141.855541,13247,44.5335,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",40.83,42.89,40.5621,42.63,2.38,5.91,702672.087054,13082,42.3211,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":281,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",40.61,40.64,39.56,40.25,-0.22,412946.245121,11451,40.0929,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-22",41.55,41.64,39.7304,40.34,-0.6,-1.47,573986.721784,9236,40.349,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",40.57,41.39,40.35,40.94,-0.89,-2.13,305697.967,8632,40.8052,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",41.87,42.33,41.17,41.83,-0.59,-1.39,463875.820281,10092,41.9556,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-07-17",42.58,44.31,42.099998,42.42,-0.56,-1.3,721800,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-16",41.09,43.3,40.72,42.98,2.67,6.62,831400,{"date":614,"open":615,"high":616,"low":557,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-15",41.27,42.4,40.31,-0.61,-1.49,658900,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":321,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-14",38.82,41.24,37.3,40.92,1.11,1146700,{"date":630,"open":631,"high":575,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-13",38.67,38.64,40.47,2.68,7.09,873100,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",37.6,37.96,37.060001,37.79,0.96,2.61,555400,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":311,"percent_change":282,"volume":652,"transactions":9,"vwap":651},"2026-07-09",36.049999,37.049999,35.41,36.83,544000,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":312,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-08",37.36,36,36.89,-0.3,833900,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",35.9,37.72,35.68,37,1.64,4.64,827300,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",34.87,35.56,33.91,35.36,0.24,0.68,446400,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-02",34.54,35.78,33.86,35.12,0.85,2.48,502800,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-01",32.84,34.85,34.27,2.19,6.83,610100,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-30",31.76,32.73,31.52,32.080002,-0.25,-0.77,780900,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-29",31.72,32.44,30.81,32.33,0.77,2.44,1053200,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",30.54,32.02,30.36,31.56,1.16,3.82,2448900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",31.1,31.82,29.38,30.4,-0.82,-2.63,912400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-24",31.13,31.5,30.22,31.22,0.82,2.7,1398500,{"date":741,"open":742,"high":743,"low":744,"close":727,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":727},"2026-06-23",29.75,31.049999,29.61,1.74,6.07,960000,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-22",31.45,27.85,28.66,-2.44,-7.85,1137800,{"date":757,"open":758,"high":759,"low":760,"close":724,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":724},"2026-06-18",32.61,33.13,30.82,-1.73,-5.27,1150000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",33.6,34.41,32.4,32.83,-1.25,-3.67,650200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",34.26,34.69,33.39,34.080002,0.18,0.53,441300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",34.7,35.21,33.63,33.9,-1.36,-3.86,535200,{"date":792,"open":787,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",35.67,33.2,35.26,1.32,3.89,660200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":428,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-11",33.8,34.25,32.93,33.94,-0.76,758100,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",33.21,34.67,34.2,0.46,1.36,371400,{"date":816,"open":759,"high":817,"low":803,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-09",34.34,33.74,0.16,0.48,602000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":387,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-08",33.51,34.09,33.15,33.58,-1.03,471600,{"date":831,"open":673,"high":832,"low":833,"close":834,"change":835,"percent_change":745,"volume":836,"transactions":9,"vwap":834},"2026-06-05",34.22,33.53,33.93,0.58,366800,{"date":838,"open":839,"high":802,"low":803,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",33.24,33.35,1.1,3.41,478900,{"date":845,"open":846,"high":840,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-03",33.060001,31.59,32.25,-1.51,-4.47,594900,{"date":853,"open":854,"high":811,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-02",33.89,33.02,33.76,-0.92,-2.65,573600,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-01",33.26,34.95,34.68,1.48,4.46,687800,{"date":869,"open":870,"high":871,"low":872,"close":794,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":794},"2026-05-29",32.43,33.87,32.16,0.88,2.72,1044300,{"date":877,"open":878,"high":879,"low":725,"close":880,"change":128,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",31.97,32.68,32.32,1.25,665300,{"date":884,"open":750,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",32.26,31.28,31.92,0.47,1.49,408300,{"date":892,"open":893,"high":894,"low":895,"close":750,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":750},"2026-05-26",31.61,32.45,31.27,-0.78,-2.42,492900,{"date":900,"open":885,"high":901,"low":902,"close":903,"change":445,"percent_change":780,"volume":904,"transactions":9,"vwap":903},"2026-05-22",32.99,31.69,32.23,620300,{"date":906,"open":895,"high":872,"low":907,"close":908,"change":888,"percent_change":889,"volume":909,"transactions":9,"vwap":908},"2026-05-21",30.73,32.060001,712600,{"date":911,"open":912,"high":706,"low":913,"close":847,"change":676,"percent_change":914,"volume":915,"transactions":9,"vwap":847},"2026-05-20",30.41,29.43,2.2,668700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":189,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-19",31.49,31.91,30.53,30.91,0.13,641300,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-18",28.75,31.54,30.87,1.95,6.74,589300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":820,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-15",29.16,30,28.25,28.92,1.69,655700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":312,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-14",28.98,29.78,28.33,28.44,-0.39,539100,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-13",29.1,27.91,28.55,-1.11,-3.74,628000,{"date":957,"open":907,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-12",31.07,29.34,29.66,-0.62,-2.05,474000,{"date":965,"open":966,"high":736,"low":967,"close":968,"change":388,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-11",30.71,30.19,30.28,-2.07,512900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-08",31.21,31.43,30.48,30.92,-0.75,-2.37,560400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":930,"volume":986,"transactions":9,"vwap":984},"2026-05-07",29.53,32.48,31.67,2,874300,{"date":988,"open":907,"high":718,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-06",29.19,29.67,-1.63,-5.21,837300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-05",32.15,32.95,30.52,31.3,-0.95,-2.95,1180600,{"date":1004,"open":1005,"high":1006,"low":886,"close":848,"change":238,"percent_change":1007,"volume":1008,"transactions":9,"vwap":848},"2026-05-04",32.14,32.82,0.28,1167100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":872,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":872},"2026-05-01",31.37,33.17,30.97,1.66,5.44,1474000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",35.97,36.42,28.63,30.5,-2.67,-8.05,3316600,{"date":1027,"open":879,"high":1028,"low":1029,"close":1012,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1012},"2026-04-29",34,32.37,0.69,2.12,1411200,{"date":1034,"open":1035,"high":1036,"low":1035,"close":983,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":983},"2026-04-28",31.24,32.62,1.82,5.94,1448500,{"date":1041,"open":1042,"high":1043,"low":912,"close":1044,"change":113,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-27",30.51,31.33,30.66,-0.03,1180400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":643,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-24",29.58,30.88,29.14,30.67,3.23,763300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-23",30.1,30.65,29.07,29.71,-0.84,-2.75,599800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-22",31.02,31.34,30.42,30.55,-0.41,-1.32,666400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":420,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-21",30.6,31.65,30.39,30.96,1.28,651500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-20",29.9,30.89,29.79,30.57,0.57,1.9,695300,{"date":1091,"open":1058,"high":1092,"low":1093,"close":935,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":935},"2026-04-17",31.040001,29.52,-0.33,-1.09,653800,{"date":1098,"open":1058,"high":724,"low":1057,"close":1099,"change":21,"percent_change":294,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",30.33,846700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-15",29.37,30.99,29.12,30.35,1.26,4.33,1038900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":373,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-14",28.88,29.6,28.7,29.09,0.94,552400,{"date":1119,"open":1120,"high":950,"low":1121,"close":1122,"change":1123,"percent_change":611,"volume":1124,"transactions":9,"vwap":1122},"2026-04-13",27.78,26.89,28.82,1.79,776700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":467,"percent_change":969,"volume":1131,"transactions":9,"vwap":1130},"2026-04-10",27.44,27.54,26.75,27.030001,759200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":460,"percent_change":189,"volume":1138,"transactions":9,"vwap":1137},"2026-04-09",27.32,27.72,26.15,27.6,702700,{"date":1140,"open":1141,"high":1060,"low":1142,"close":1143,"change":618,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-08",28.81,27.42,27.59,-2.16,1002700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":257,"percent_change":473,"volume":1152,"transactions":9,"vwap":1151},"2026-04-07",28.23,28.57,27.61,28.2,880800,{"date":1154,"open":1155,"high":1141,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-06",27.56,27.34,28.28,0.67,2.43,1735300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1150,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1150},"2026-04-02",26.4,27.7,26.030001,1.17,4.43,1045200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1070,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-01",26.84,27.29,25.77,26.44,-1.53,1087900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":282,"percent_change":590,"volume":1183,"transactions":9,"vwap":1182},"2026-03-31",27.059999,27.48,26.07,26.85,891800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":873,"percent_change":89,"volume":1190,"transactions":9,"vwap":1189},"2026-03-30",26.43,27.39,26.25,27.01,1489200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":977,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",26.9,26.93,26.11,26.13,-2.79,1112900,{"date":1200,"open":1201,"high":1121,"low":1201,"close":1202,"change":1203,"percent_change":526,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",25.27,26.88,1.29,1214700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":321,"percent_change":1123,"volume":1211,"transactions":9,"vwap":1210},"2026-03-25",25.53,26.18,24.83,25.59,1581600,{"date":1213,"open":1214,"high":1215,"low":27,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-24",26.23,26.46,25.14,-1.55,-5.81,2256200,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1094,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-23",27.5,26.040001,26.69,-1.22,1161300,{"date":1228,"open":1229,"high":1230,"low":1188,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-20",26.7,27.51,27.02,0.41,1.54,1364800,{"date":1236,"open":1237,"high":1238,"low":1223,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-19",26.37,27.38,26.61,0.23,0.87,889200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":312,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",27.18,27.41,26.29,26.38,-0.42,1518300,{"date":1252,"open":1253,"high":1231,"low":1253,"close":1254,"change":133,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",25.93,26.49,3.03,764300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1070,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-16",25.85,26.47,25.63,25.71,-1.57,849500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-13",25.89,26.31,25.48,26.12,0.51,1.99,1025400,{"date":1275,"open":1276,"high":1277,"low":1207,"close":1278,"change":579,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-12",26.24,27.13,25.61,-3.36,1546000,{"date":1282,"open":1196,"high":1229,"low":1283,"close":1284,"change":812,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",25.45,26.5,1.77,1319200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1223,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1223},"2026-03-10",27.21,25.78,-1.5,-5.45,1299900,{"date":1295,"open":952,"high":1296,"low":1297,"close":1128,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1128},"2026-03-09",28.89,26.56,-1.62,-5.56,1888400,{"date":1302,"open":1303,"high":1304,"low":1134,"close":934,"change":1045,"percent_change":1305,"volume":1306,"transactions":9,"vwap":934},"2026-03-06",28.59,29.3,-0.1,1565400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":989,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":989},"2026-03-05",28.56,30.24,28.51,0.52,1.81,1655900,{"date":1316,"open":935,"high":1317,"low":1309,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-04",30.02,28.67,-1.19,-3.99,1514000,{"date":1323,"open":1324,"high":935,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-03",28.46,28.07,29.86,1.06,3.68,1466200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":819,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-02",28.58,29.7,28,28.8,0.56,1510600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-27",31.26,31.73,28.47,28.64,-3.16,-9.94,1599900,{"date":1348,"open":1349,"high":1350,"low":1059,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-26",29.81,32.09,31.8,4.52,16.57,7094600,{"date":1356,"open":1357,"high":1059,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-25",27.93,26.97,27.28,-0.5,-1.8,2604800,{"date":1364,"open":1365,"high":952,"low":1137,"close":1120,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1120},"2026-02-24",27.66,0.1,0.36,996800,{"date":1370,"open":1021,"high":1371,"low":1179,"close":1372,"change":569,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-23",28.85,27.68,-5.04,1620100,{"date":1376,"open":1113,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":753,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",30.27,28.77,29.15,-0.73,641800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":460,"percent_change":208,"volume":1388,"transactions":9,"vwap":1387},"2026-02-19",29.28,29.97,28.9,29.88,606900,{"date":1390,"open":1309,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-18",30.47,28.12,29.87,1.85,6.6,1312800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":779,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-17",27.77,28.83,27.58,28.02,0.65,1266000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":301,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-13",28.36,28.6,27.17,27.84,-0.71,1736100,{"date":1414,"open":1057,"high":1069,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",28.030001,28.040001,-2.43,-7.98,1204100,{"date":1421,"open":1422,"high":1423,"low":1085,"close":1391,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1391},"2026-02-11",33.72,33.96,-3.51,-10.33,1513600,{"date":1428,"open":1429,"high":1430,"low":777,"close":1431,"change":466,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-10",34.28,35.099998,33.98,-0.9,1230500,{"date":1435,"open":1436,"high":1437,"low":766,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-09",38.25,38.27,34.29,-3.98,-10.4,1790800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1437,"change":108,"percent_change":819,"volume":1447,"transactions":9,"vwap":1437},"2026-02-06",38.53,38.57,37.02,876800,{"date":1449,"open":1450,"high":1451,"low":625,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",37.65,39.75,38.21,0.7,1.87,919400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1312,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-04",37.099998,37.93,35.88,37.51,1.41,1501100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-03",39.79,40.09,36.0099983,36.99,-3.6,-8.87,1281900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-02",39.49,40.79,39.3,40.59,1.24,3.15,924300,{"date":1483,"open":1484,"high":1485,"low":1436,"close":1486,"change":133,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",38.43,39.89,39.35,2.02,814800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1445,"change":188,"percent_change":209,"volume":1494,"transactions":9,"vwap":1445},"2026-01-29",38.49,38.79,37.64,853700,{"date":1496,"open":1497,"high":1497,"low":640,"close":1498,"change":1499,"percent_change":1001,"volume":1500,"transactions":9,"vwap":1498},"2026-01-28",39.82,38.55,-1.17,1204200,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":842,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",37.69,39.84,36.82,39.72,1.31,4290500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-26",40.68,41.49,38.41,-2.52,-6.16,1137500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-23",42.61,43.049999,40.41,40.93,-2.15,-4.99,985800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-22",45,45.56,42.96,43.080002,-1.89,-4.2,811900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",46.63,47.09,44.81,44.97,-1.2,-2.6,927800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-20",49.85,50.42,46.060001,46.17,-4.62,-9.1,606200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",51.12,51.32,50.5,50.79,-0.72,-1.4,336500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1367,"percent_change":1453,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",52.4,52.5,50.84,51.51,409400,{"date":1570,"open":1571,"high":343,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-14",53.45,50.87,51.15,-2.49,-4.64,741200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":568,"percent_change":953,"volume":1583,"transactions":9,"vwap":1582},"2026-01-13",54.25,54.37,53.33,53.64,335700,{"date":1585,"open":1586,"high":18,"low":1587,"close":1588,"change":474,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-12",53.6,53.25,54.24,-0.93,463800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":186,"change":820,"percent_change":873,"volume":1596,"transactions":9,"vwap":186},"2026-01-09",54.38,55.080002,53.68,279700,{"date":1598,"open":1599,"high":251,"low":1600,"close":1601,"change":61,"percent_change":525,"volume":1602,"transactions":9,"vwap":1601},"2026-01-08",52.9,52.54,54.27,291900,{"date":1604,"open":1605,"high":1579,"low":1606,"close":1607,"change":467,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",54,52.46,53.080002,-1.06,552800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":196,"percent_change":196,"volume":1616,"transactions":9,"vwap":1615},"2026-01-06",53.46,53.8,52.96,53.65,735000,{"date":1618,"open":1619,"high":426,"low":1619,"close":1615,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1615},"2026-01-05",50.62,2.85,5.61,426800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":153,"percent_change":1030,"volume":1628,"transactions":9,"vwap":1627},"2026-01-02",50.95,49.79,50.8,1001500,{"date":1630,"open":1625,"high":1631,"low":1632,"close":1633,"change":1061,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-31",51.18,50.32,50.45,-1.64,305900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":991,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",52.49,53.11,51.23,51.29,-3.08,256300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":113,"percent_change":21,"volume":1650,"transactions":9,"vwap":1649},"2025-12-29",53.099998,53.57,52.39,52.92,334300,{"date":1652,"open":1565,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-26",53.18,51.94,52.93,0.42,0.8,273300,{"date":1660,"open":1654,"high":1661,"low":1662,"close":1663,"change":1007,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-24",52.78,51.74,52.51,0.54,181000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":922,"volume":1673,"transactions":9,"vwap":1671},"2025-12-23",52.12,52.7,50.83,52.23,0.07,344300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":500,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-22",52.32,53.36,51.96,52.16,-0.32,444000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":208,"percent_change":108,"volume":1688,"transactions":9,"vwap":1687},"2025-12-19",52,53.09,51.42,52.33,1425100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":302,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-18",52.71,53.4,51.9,52.3,-0.68,682800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1217,"volume":1704,"transactions":9,"vwap":1702},"2025-12-17",52.82,54.17,52.42,52.66,-0.83,483300,{"date":1706,"open":1582,"high":1707,"low":1708,"close":109,"change":273,"percent_change":419,"volume":1709,"transactions":9,"vwap":109},"2025-12-16",54.32,53.15,418100,{"date":1711,"open":1582,"high":459,"low":1655,"close":1712,"change":294,"percent_change":359,"volume":1713,"transactions":9,"vwap":1712},"2025-12-15",53.38,518100,{"date":1715,"open":1716,"high":337,"low":1717,"close":1571,"change":658,"percent_change":601,"volume":1718,"transactions":9,"vwap":1571},"2025-12-12",53.95,52.87,378000,{"date":1720,"open":1669,"high":417,"low":1721,"close":1722,"change":1272,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-11",51.41,53.75,3.84,455600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":841,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-12-10",50.39,51.93,49.89,51.76,2.17,669200,{"date":1734,"open":1735,"high":1736,"low":1547,"close":1737,"change":946,"percent_change":805,"volume":1738,"transactions":9,"vwap":1737},"2025-12-09",50.96,51.049999,50.66,302100,{"date":1740,"open":1676,"high":1741,"low":1742,"close":1736,"change":591,"percent_change":858,"volume":1743,"transactions":9,"vwap":1736},"2025-12-08",53.040001,50.94,582800,{"date":1745,"open":1746,"high":1712,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-05",52.48,51.91,52.44,-1.13,-2.11,666000,{"date":1753,"open":1742,"high":1754,"low":1755,"close":1647,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1647},"2025-12-04",53.66,50.29,2.15,4.18,989300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1686,"change":1014,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1686},"2025-12-03",49.73,52.060001,49.69,3.34,827400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-02",49.58,51.099998,48.84,49.76,1.15,2.37,643200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":281,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-01",48.07,48.71,47.89,48.61,-0.18,802600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":658,"percent_change":618,"volume":1789,"transactions":9,"vwap":1788},"2025-11-28",49,49.46,48.59,48.7,816700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1785,"change":558,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1785},"2025-11-26",48.99,49.17,48.15,-0.45,936900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-25",50.63,51.17,48.18,49.22,-1,-1.99,1256600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":857,"percent_change":1361,"volume":1812,"transactions":9,"vwap":1811},"2025-11-24",50.81,51.07,50.16,50.22,519900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",50.41,52.41,49.88,51.14,1.14,2.28,1184200,{"date":1823,"open":1640,"high":1640,"low":1824,"close":1825,"change":1249,"percent_change":1703,"volume":1826,"transactions":9,"vwap":1825},"2025-11-20",49.77,50,774800,{"date":1828,"open":1829,"high":1557,"low":1817,"close":1547,"change":143,"percent_change":507,"volume":1830,"transactions":9,"vwap":1547},"2025-11-19",50.18,421300,{"date":1832,"open":1824,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":890,"transactions":9,"vwap":1835},"2025-11-18",50.21,49.28,50.099998,0.3,0.6,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1542,"volume":1844,"transactions":9,"vwap":1842},"2025-11-17",50.98,49.42,49.8,-1.33,609100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-14",51.63,51.95,50.47,51.13,-0.87,-1.67,432400,{"date":1855,"open":1747,"high":1856,"low":1857,"close":1684,"change":113,"percent_change":21,"volume":1858,"transactions":9,"vwap":1684},"2025-11-13",52.47,51.55,416200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":805,"volume":1866,"transactions":9,"vwap":1864},"2025-11-12",52.17,53.14,51.98,52.0099983,-0.4,497300,{"date":1868,"open":1869,"high":1685,"low":1870,"close":1816,"change":138,"percent_change":1079,"volume":1871,"transactions":9,"vwap":1816},"2025-11-11",52.049999,51.77,505800,{"date":1873,"open":1874,"high":1587,"low":1808,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-10",52.98,51.75,-1.35,-2.54,633400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1646,"change":1884,"percent_change":1432,"volume":1885,"transactions":9,"vwap":1646},"2025-11-07",53.67,54.099998,51.99,-0.48,596400,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-06",55.5,53.42,53.58,-1.92,-3.46,695100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1888,"change":1899,"percent_change":1657,"volume":1900,"transactions":9,"vwap":1888},"2025-11-05",54.88,55.85,54.76,0.44,587800,{"date":1902,"open":490,"high":1903,"low":1904,"close":1905,"change":1045,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-04",55.37,53.78,55.060001,-0.05,691600,{"date":1909,"open":18,"high":1910,"low":1911,"close":1912,"change":238,"percent_change":819,"volume":1913,"transactions":9,"vwap":1912},"2025-11-03",55.35,53.91,55.09,589400,{"date":1915,"open":1916,"high":1917,"low":1678,"close":403,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":403},"2025-10-31",52.2,55.27,2.08,3.93,955600,{"date":1922,"open":1607,"high":1923,"low":1671,"close":1649,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1649},"2025-10-30",56.41,1.61,3.14,1605600,{"date":1928,"open":1929,"high":1930,"low":1627,"close":1931,"change":1932,"percent_change":1361,"volume":1933,"transactions":9,"vwap":1931},"2025-10-29",51.68,52.6,51.31,-0.94,972000,{"date":1935,"open":1746,"high":1669,"low":1728,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-28",52.25,-0.52,-0.99,388600,{"date":1941,"open":1613,"high":1942,"low":1748,"close":1943,"change":1937,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-27",53.92,52.77,-0.98,837700,{"date":1947,"open":1904,"high":1948,"low":1949,"close":1950,"change":238,"percent_change":445,"volume":1951,"transactions":9,"vwap":1950},"2025-10-24",53.88,52.76,53.29,484100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":590,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-23",53.61,54.049999,52.86,53.2,-1.1,363900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":123,"percent_change":888,"volume":1966,"transactions":9,"vwap":1965},"2025-10-22",53.39,54.09,52.69,53.79,493500,{"date":1968,"open":1930,"high":1942,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-21",51.38,53.54,1.7,3.28,520300,{"date":1975,"open":1976,"high":1747,"low":1742,"close":1977,"change":1087,"percent_change":627,"volume":1978,"transactions":9,"vwap":1977},"2025-10-20",51.53,51.84,441600,{"date":1980,"open":1869,"high":1748,"low":1981,"close":1982,"change":1938,"percent_change":1532,"volume":1983,"transactions":9,"vwap":1982},"2025-10-17",50.78,51.27,536300,{"date":1985,"open":1700,"high":1700,"low":1668,"close":1986,"change":1891,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-10-16",52.26,-3.54,534300,{"date":1990,"open":1991,"high":1992,"low":1613,"close":1993,"change":1994,"percent_change":946,"volume":1995,"transactions":9,"vwap":1993},"2025-10-15",54.080002,55.0099983,54.18,-0.21,546300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":627,"percent_change":1918,"volume":2002,"transactions":9,"vwap":2001},"2025-10-14",53.19,55.57,53.060001,54.39,545900,{"date":2004,"open":2005,"high":2006,"low":1964,"close":2007,"change":312,"percent_change":1994,"volume":2008,"transactions":9,"vwap":2007},"2025-10-13",53.37,54.0099983,53.28,361900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1962,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1962},"2025-10-10",55.71,55.84,53.17,-2.09,-3.77,494800,{"date":2018,"open":2019,"high":2020,"low":1905,"close":2021,"change":1071,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-09",56.73,56.8,55.48,-2.32,355400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2020,"change":2029,"percent_change":1394,"volume":2030,"transactions":9,"vwap":2020},"2025-10-08",56.37,56.83,55.4,1.03,415800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":466,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-07",56.24,56.74,55.56,55.77,-0.55,389700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":388,"percent_change":1749,"volume":2045,"transactions":9,"vwap":2044},"2025-10-06",56.55,56.62,55.36,56.080002,446700,{"date":2047,"open":2048,"high":26,"low":2049,"close":2050,"change":1454,"percent_change":842,"volume":2051,"transactions":9,"vwap":2050},"2025-10-03",55.099998,54.81,56.72,481600,{"date":2053,"open":20,"high":1594,"low":1754,"close":310,"change":473,"percent_change":474,"volume":2054,"transactions":9,"vwap":310},"2025-10-02",463400,{"date":2056,"open":1741,"high":2057,"low":1691,"close":2058,"change":1731,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-10-01",55.2,55.13,4.1,675000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":1614,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1614},"2025-09-30",53.55,54.13,52.14,-0.85,-1.58,714300,{"date":2070,"open":1600,"high":2071,"low":1662,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-29",54.26,53.81,1.22,2.32,886900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-26",51.46,52.64,51.16,52.59,1.4,2.73,813400,{"date":2086,"open":1986,"high":1986,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-25",50.51,51.19,-0.8,-1.54,898200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1883,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1883},"2025-09-24",52.99,53.44,51.85,-0.91,-1.72,972500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1599,"change":579,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1599},"2025-09-23",53.82,54.16,52.37,-1.65,610600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1965,"change":460,"percent_change":188,"volume":2112,"transactions":9,"vwap":1965},"2025-09-22",53.5,54.2,52.79,638300,{"date":2114,"open":1896,"high":1896,"low":1890,"close":1904,"change":953,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1904},"2025-09-19",-2.02,1862900,{"date":2118,"open":2119,"high":2120,"low":404,"close":309,"change":2121,"percent_change":1279,"volume":2122,"transactions":9,"vwap":309},"2025-09-18",56.95,57.48,-1.91,525500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2020,"change":2082,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2020},"2025-09-17",55.81,57.51,55.46,2.53,1173000,{"date":2131,"open":1593,"high":2132,"low":1605,"close":2028,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2028},"2025-09-16",56,1.12,2.06,772700,{"date":2137,"open":2138,"high":2139,"low":1942,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-15",55.93,56.13,54.28,-1.41,-2.53,666100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-12",57.58,57.98,55.69,-2.25,-3.88,455200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-11",55.94,58.17,55.75,57.94,2.21,3.97,867200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1279,"volume":2168,"transactions":9,"vwap":2166},"2025-09-10",57.28,57.92,55.59,55.73,-1.94,733400,{"date":2170,"open":2171,"high":2147,"low":2172,"close":2173,"change":701,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-09",57.84,56.71,57.67,-0.43,566700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2164,"change":2167,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2164},"2025-09-08",59.63,59.93,57.16,-3.24,527900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":312,"percent_change":1781,"volume":2189,"transactions":9,"vwap":2188},"2025-09-05",59.97,60.19,58.7,59.86,731000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2185,"change":1070,"percent_change":1695,"volume":2195,"transactions":9,"vwap":2185},"2025-09-04",60.28,60.44,58.82,793900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-03",63.45,64.14,60.26,60.38,-3.64,-5.69,773000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1937,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-02",63.96,64.25,63.26,64.019997,-0.81,615800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":188,"percent_change":208,"volume":2219,"transactions":9,"vwap":2218},"2025-08-29",64.51,64.9,63.91,64.54,349400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":770,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-08-28",65.82,65.83,64.13,64.52,-1.9,492100,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":160,"percent_change":1819,"volume":2234,"transactions":9,"vwap":2233},"2025-08-27",65.12,66.22,64.99,65.77,397600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":359,"percent_change":301,"volume":2241,"transactions":9,"vwap":2240},"2025-08-26",65.26,65.32,64.41,65.029999,338600,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":1560,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-08-25",66.52,64.94,65.16,-2.1,330700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-22",64.91,67.24,64.28,66.56,1.86,2.87,508600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1453,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-21",63.56,64.75,63.55,64.7,1.09,377300,{"date":2267,"open":2224,"high":2268,"low":2269,"close":2270,"change":265,"percent_change":922,"volume":2271,"transactions":9,"vwap":2270},"2025-08-20",65,63.83,64,448500,{"date":2273,"open":2274,"high":2207,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-08-19",62.78,62.18,63.92,1.47,2.35,380700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":265,"percent_change":922,"volume":2286,"transactions":9,"vwap":2285},"2025-08-18",62.44,62.83,62.16,62.45,412000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-15",62.69,63.63,62.33,62.37,-0.23,-0.37,366600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1417,"percent_change":954,"volume":2302,"transactions":9,"vwap":2301},"2025-08-14",64.74,64.97,62.53,62.6,379500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2240,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2240},"2025-08-13",63.5,65.38,63,2.05,3.26,605500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":61,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-12",61.61,63.07,61.09,62.98,1.93,526300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1560,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-11",63.39,63.51,61.59,61.79,-2.22,509400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":83,"percent_change":1731,"volume":2333,"transactions":9,"vwap":2332},"2025-08-08",61.93,64.34,61.92,63.19,601200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1305,"percent_change":282,"volume":2340,"transactions":9,"vwap":2339},"2025-08-07",62.2,62.66,61.74,61.85,412200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1380,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-06",63.7,63.8,61.39,61.95,-1.16,541000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":857,"volume":2356,"transactions":9,"vwap":2354},"2025-08-05",63.75,64.44,62.23,62.68,-0.58,752100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2209,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2209},"2025-08-04",61.75,63.44,61.34,1.51,2.45,806700,{"date":2366,"open":2289,"high":2316,"low":2367,"close":2359,"change":2368,"percent_change":2029,"volume":2369,"transactions":9,"vwap":2359},"2025-08-01",60,0.63,1903600,{"date":2371,"open":2372,"high":2373,"low":2027,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-31",74.39,76.7,61.12,-15.03,-19.74,3857700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1087,"volume":2385,"transactions":9,"vwap":2383},"2025-07-30",75.78,76.69,74.64,76.15,0.43,795500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":828,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-07-29",76.99,77.029999,74.82,75.72,-1.34,556300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1608,"percent_change":788,"volume":1900,"transactions":9,"vwap":2399},"2025-07-28",77.59,77.91,76.48,76.75,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":881,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-25",76.74,77.83,76.17,77.81,1.63,352900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1107,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-24",74.96,76.63,74.36,76.56,1.67,503300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-07-23",73.46,75.47,73.019997,75.3,2.07,2.83,566800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-22",73.21,73.87,72.64,73.23,0.55,0.76,566200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2115,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-21",75.019997,75.31,72.099998,72.68,-2.7,614400,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1360,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-18",75.61,74.2,74.7,-0.66,777600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-17",74.019997,75.22,73.79,75.2,1.27,1.72,528100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1272,"volume":2465,"transactions":9,"vwap":2463},"2025-07-16",72.75,73.98,72.42,73.93,1.44,479600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1680,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-15",72.82,73.29,72.040001,72.49,-0.44,546700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1336,"percent_change":133,"volume":2480,"transactions":9,"vwap":2479},"2025-07-14",72.050003,73.059998,71.73,72.81,477500,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":1000,"percent_change":602,"volume":2486,"transactions":9,"vwap":2485},"2025-07-11",72.9,71.54,72.25,310500,{"date":2488,"open":2460,"high":2489,"low":2490,"close":2491,"change":460,"percent_change":460,"volume":2492,"transactions":9,"vwap":2491},"2025-07-10",74.040001,72.12,73.2,325300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":780,"percent_change":39,"volume":2499,"transactions":9,"vwap":2498},"2025-07-09",72.74,73.66,72.21,73.19,447800,{"date":2501,"open":2502,"high":2412,"low":2503,"close":2504,"change":1608,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-08",73.49,72.36,72.66,-1.44,515700,{"date":2508,"open":2509,"high":2461,"low":2510,"close":2511,"change":22,"percent_change":1906,"volume":2512,"transactions":9,"vwap":2511},"2025-07-07",73.35,72.67,73.72,503900,{"date":2514,"open":2515,"high":2516,"low":2476,"close":2517,"change":796,"percent_change":1037,"volume":2518,"transactions":9,"vwap":2517},"2025-07-03",72.5,73.89,73.76,262100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":189,"percent_change":108,"volume":2525,"transactions":9,"vwap":2524},"2025-07-02",72.24,72.52,70.69,72.44,452800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1030,"percent_change":643,"volume":2532,"transactions":9,"vwap":2531},"2025-07-01",71.18,72.55,70.040001,72.4,848200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1837,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-30",71.23,71.81,70.27,71.71,0.84,626800,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":828,"volume":2548,"transactions":9,"vwap":2546},"2025-06-27",71.84,72.27,70.65,71.11,-0.74,1440700,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":676,"percent_change":643,"volume":2555,"transactions":9,"vwap":2554},"2025-06-26",71.14,71.98,70.11,71.85,466500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":302,"percent_change":1360,"volume":2562,"transactions":9,"vwap":2561},"2025-06-25",71.56,71.79,70.55,71.17,559400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-24",69.47,71.6,68.97,71.53,2.22,3.2,552500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2422,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-23",67.3,69.36,66.64,69.31,3.08,477200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2252,"change":770,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2252},"2025-06-20",68.85,68.93,66.83,-1.83,740700,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":209,"percent_change":1672,"volume":2593,"transactions":9,"vwap":2592},"2025-06-18",68.83,69.27,68.17,68.49,406200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":208,"percent_change":189,"volume":2600,"transactions":9,"vwap":2599},"2025-06-17",68.15,69.46,67.91,68.44,388400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1795,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-16",69.23,69.52,68.23,68.41,-0.65,425200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1994,"percent_change":658,"volume":2615,"transactions":9,"vwap":2614},"2025-06-13",68.31,69.35,68.019997,68.86,537300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1836,"percent_change":1899,"volume":2622,"transactions":9,"vwap":2621},"2025-06-12",68.65,69.11,67.86,69.07,562300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-11",71.12,71.16,68.67,68.77,-2.27,-3.2,602500,{"date":2633,"open":2634,"high":2634,"low":2635,"close":2636,"change":2090,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-06-10",72.53,70.9,71.040001,-2.12,486600,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":849,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-09",74.12,70.26,72.58,-2.04,483100,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2431,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-06-06",74.85,74.86,73.68,74.089996,0.75,512800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2406,"volume":2661,"transactions":9,"vwap":2659},"2025-06-05",72.38,73.7,71.68,73.54,1.18,499700,{"date":2663,"open":2478,"high":2664,"low":2665,"close":2503,"change":1367,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2503},"2025-06-04",72.63,71.61,0.5,466900,{"date":2669,"open":2670,"high":2479,"low":2671,"close":2672,"change":1232,"percent_change":1087,"volume":2673,"transactions":9,"vwap":2672},"2025-06-03",71.48,71.019997,72,459000,{"date":2675,"open":2676,"high":2552,"low":2677,"close":2678,"change":2607,"percent_change":1432,"volume":2679,"transactions":9,"vwap":2678},"2025-06-02",71.5,70.45,71.59,334800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2521,"change":209,"percent_change":1672,"volume":2685,"transactions":9,"vwap":2521},"2025-05-30",72.029999,72.85,71.27,635800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2247,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-05-29",74.029999,74.52,71.78,72.19,-2.83,433600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2505,"percent_change":2226,"volume":2441,"transactions":9,"vwap":2699},"2025-05-28",76,76.57,73.69,74.29,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-27",72.92,76.37,72.34,75.73,3.8,5.28,622300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1680,"percent_change":2472,"volume":2715,"transactions":9,"vwap":2714},"2025-05-23",71.33,72.54,71.29,71.93,309600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2485,"change":780,"percent_change":160,"volume":2721,"transactions":9,"vwap":2485},"2025-05-22",71.74,72.32,70.82,246800,{"date":2723,"open":2724,"high":2498,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-05-21",72.39,71.64,71.72,-1.88,-2.55,252200,{"date":2731,"open":2732,"high":2412,"low":2733,"close":2734,"change":2607,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-20",73.97,73.37,73.6,-0.88,270300,{"date":2738,"open":2739,"high":2740,"low":2491,"close":2741,"change":2742,"percent_change":819,"volume":2743,"transactions":9,"vwap":2741},"2025-05-19",73.52,74.34,74.25,0.12,194900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1166,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-16",73.010002,74.44,72.73,74.13,1.6,283600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1367,"percent_change":2666,"volume":2758,"transactions":9,"vwap":2757},"2025-05-15",72.83,73.64,72.23,72.96,238900,{"date":2760,"open":2761,"high":2762,"low":2522,"close":2763,"change":2764,"percent_change":1852,"volume":2765,"transactions":9,"vwap":2763},"2025-05-14",73.51,74.19,72.6,-1.23,252800,{"date":2767,"open":2768,"high":2769,"low":2739,"close":2770,"change":2771,"percent_change":428,"volume":2772,"transactions":9,"vwap":2770},"2025-05-13",74.050003,74.94,73.83,-0.19,291200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2451,"change":2778,"percent_change":914,"volume":2779,"transactions":9,"vwap":2451},"2025-05-12",73.95,74.58,72.86,1.59,367900,{"date":2781,"open":2471,"high":2782,"low":2682,"close":2783,"change":282,"percent_change":558,"volume":2784,"transactions":9,"vwap":2783},"2025-05-09",73.24,72.43,237000,{"date":2786,"open":2559,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1756,"volume":2791,"transactions":9,"vwap":2789},"2025-05-08",73.43,71.32,72.59,1.53,249500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1240,"percent_change":143,"volume":2798,"transactions":9,"vwap":2797},"2025-05-07",71.39,72.080002,70.66,71.059998,314600,{"date":2800,"open":2484,"high":2522,"low":2801,"close":2802,"change":2347,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-06",70.71,70.83,-1.61,442300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1007,"volume":2023,"transactions":9,"vwap":2810},"2025-05-05",71.67,73.14,71.41,71.99,0.2,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2559,"change":2317,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2559},"2025-05-02",70.7,72.010002,70.33,2.76,476100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-01",67.82,70.099998,67.18,69.86,1.76,2.58,498400,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":873,"percent_change":1507,"volume":2834,"transactions":9,"vwap":2833},"2025-04-30",66.91,68.43,65.31,68.099998,472600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":865,"volume":2842,"transactions":9,"vwap":2840},"2025-04-29",66.059998,67.56,65.54,67.22,0.98,387300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":209,"percent_change":265,"volume":2849,"transactions":9,"vwap":2848},"2025-04-28",65.93,66.82,64.85,66.24,648000,{"date":2851,"open":2852,"high":2853,"low":2268,"close":2854,"change":2293,"percent_change":387,"volume":2855,"transactions":9,"vwap":2854},"2025-04-25",65.6,67.76,66.19,1070900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-04-24",76.82,77.24,65.62,66.42,-10.82,-14.01,1090500,{"date":2866,"open":2867,"high":177,"low":2868,"close":2859,"change":1079,"percent_change":938,"volume":2869,"transactions":9,"vwap":2859},"2025-04-23",76.72,76.16,372000,{"date":181,"open":2871,"high":2872,"low":2489,"close":2873,"change":1336,"percent_change":160,"volume":2874,"transactions":9,"vwap":2873},75.4,76.12,75.96,516100]