[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LENS":3,"homepage-market-summary":29,"stock-historical-LENS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LENS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Sarmaya Thematic ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4157,0.617811,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.64,43.35,43.745,43.1493,0.4907,1.14,12521.687528,50.84,33.062,9643.896984569721,59.5,423,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.836,7432,2712518.143127,65.98,"2025-04-23",[182,185,192,201,210,219,229,239,249,259,269,278,288,296,306,316,325,336,346,356,366,376,385,394,404,413,422,432,442,451,461,469,479,488,497,505,515,525,535,545,554,563,572,582,591,600,608,617,625,634,644,655,665,674,683,692,701,710,721,730,739,747,756,764,770,776,783,790,797,804,811,819,827,833,839,847,855,863,871,880,887,895,901,909,916,923,930,938,947,956,964,971,978,987,994,1002,1010,1017,1025,1032,1041,1050,1057,1065,1073,1080,1085,1092,1100,1105,1111,1119,1127,1135,1143,1150,1158,1166,1174,1181,1188,1194,1201,1207,1214,1222,1230,1237,1243,1250,1255,1262,1268,1274,1281,1288,1294,1301,1309,1314,1321,1327,1334,1340,1345,1353,1359,1365,1373,1380,1387,1395,1403,1410,1416,1422,1430,1437,1446,1453,1459,1468,1474,1481,1488,1494,1501,1507,1515,1522,1529,1537,1544,1552,1559,1566,1573,1580,1587,1596,1603,1611,1620,1626,1632,1639,1644,1649,1655,1662,1669,1674,1682,1690,1695,1701,1707,1713,1718,1726,1733,1741,1747,1752,1758,1767,1775,1783,1789,1796,1804,1810,1817,1824,1832,1836,1842,1847,1852,1858,1865,1871,1877,1884,1891,1900,1907,1915,1920,1926,1931,1936,1942,1949,1955,1963,1971,1978,1983,1988,1993,2001,2008,2015,2022,2029,2036,2043,2050,2056,2063,2070,2075,2083,2088,2094,2099,2104,2110,2118,2122,2129,2136,2142,2147,2153,2158,2163,2168,2175,2179,2183,2188,2194,2201,2206,2211,2216,2221,2226,2233,2238,2243,2247,2250,2257,2263,2268,2274,2279,2284,2289,2296,2304,2308,2314,2321,2327,2334,2340,2345,2350,2356,2360,2367,2372,2378,2383,2388,2394,2400,2404,2411,2416,2423,2428,2434,2438,2444,2448,2453,2458,2464,2469,2473,2477,2482,2487,2491,2496,2501,2505,2508,2511,2517,2522,2527,2532,2537,2541,2547,2551,2555,2561,2566,2571,2576,2580,2584,2588,2593,2598,2604,2611,2615,2618,2625,2628,2633,2638,2644,2650,2655,2658,2663],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},103,43.629,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":70,"volume":189,"transactions":190,"vwap":191},"2026-10-02",43.1,0.0898,23512.412307,45,43.1001,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",42.75,43.0595,0.192,0.45,4069.2999,61,42.9382,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",43.23,42.8675,-0.1591,-0.37,17022.8709,54,43.0009,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",42.89,43.0266,-0.1784,-0.41,7869.9409,80,42.9174,{"date":220,"open":221,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",43.61,43.62,43.205,-1.2057,-2.71,6381.3679,60,43.5092,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.16,44.44,44.4107,-0.0554,-0.12,16135.83043,77,44.3386,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",44.62,44.46,44.4661,-0.3096,-0.69,419.9199,38,44.5319,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":208,"vwap":258},"2026-09-23",44.82,44.91,44.75,44.7757,-0.7718,-1.69,4095.8359,44.8354,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",45.37,45.55,45.5475,0.4575,1.01,2669.8779,31,45.3978,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":227,"vwap":277},"2026-09-21",45.12,45.065,45.09,-0.6467,-1.41,6204.1399,45.0855,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",46.06,45.625,45.7367,-0.1733,-0.38,8123.8869,70,45.6714,{"date":289,"open":261,"high":290,"low":261,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":227,"vwap":295},"2026-09-17",45.93,45.91,0.8818,1.96,17158.8619,45.5579,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":190,"vwap":305},"2026-09-16",45.7099,45.71,44.77,45.0282,-1.0143,-2.2,928.8079,45.3796,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":227,"vwap":315},"2026-09-15",45.83,46.05,45.78,46.0425,0.5268,1.16,3361.8599,46.0013,{"date":317,"open":299,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",45.77,45.5157,-1.0426,-2.24,12396.5249,81,45.7542,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",46.68,47.05,46.505,46.5583,0.0333,0.07,15884.5929,51,46.7401,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",46.69,46.93,46.525,-0.945,-1.99,10443.8559,116,46.7531,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",47.69,47.42,47.47,0.4275,0.91,4040.8279,69,47.4975,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",47.39,47.43,47.0425,-0.0659,-0.14,5599.041169,63,47.3506,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",47.114,47.12,47.1084,-0.5868,-1.23,746.8648,36,47.08,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":22,"volume":383,"transactions":199,"vwap":384},"2026-09-03",47.8,47.92,47.535,47.6952,0.5363,4813.5958,47.7873,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",46.56,47.1589,0.8436,1.82,1628.7658,44,47.0103,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",46.37,46.38,46.3153,-0.5047,-1.08,3827.8358,35,46.381,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":286,"vwap":412},"2026-08-31",46.85,46.445,46.82,0.215,0.46,4634.0228,46.6811,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":247,"vwap":421},"2026-08-28",47.77,46.5603,46.605,-0.8897,-1.87,1438.5922,47.0902,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",47.11,47.4947,46.985,0.4559,0.97,1444.5932,40,47.0396,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",47.14,47.27,47.0388,-0.5309,-1.12,1836.7612,43,47.1509,{"date":443,"open":375,"high":444,"low":375,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",47.59,47.5697,0.1363,0.29,4955.5922,84,47.4138,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",47.67,47.25,47.4334,-0.1,-0.21,21696.824,47,47.3152,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":135,"volume":467,"transactions":237,"vwap":468},"2026-08-21",47.445,47.58,47.5334,0.6134,6581.5922,47.5186,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",46.96,46.8299,46.92,0.5963,1.29,9339.4868,55,46.8951,{"date":480,"open":396,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":364,"vwap":487},"2026-08-19",46.45,46.14,46.3237,1.6074,3.59,5028.6222,46.2405,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":183,"vwap":496},"2026-08-18",44.73,44.84,44.7163,-0.4502,-1,5436.6142,44.8029,{"date":498,"open":272,"high":499,"low":272,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",45.1665,0.4172,0.93,3095.087668,42,45.1374,{"date":506,"open":507,"high":508,"low":490,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",45.02,45.05,44.7493,0.564,1.28,21109.6592,87,44.912,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",44.09,44.1853,44.05,-0.4105,-0.92,9636.866995,37,44.0538,{"date":526,"open":527,"high":253,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",44.695,44.55,44.5958,0.0658,0.15,17023.2032,66,44.7218,{"date":536,"open":537,"high":538,"low":539,"close":538,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",44.345,44.53,44.27,0.2577,0.58,7167.6482,83,44.3718,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",43.37,44.2723,1.3513,3.15,30816.5922,109,43.9766,{"date":555,"open":187,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":440,"vwap":562},"2026-08-07",43.19,42.905,42.921,0.7451,1.77,8730.0032,43.0179,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":197,"volume":569,"transactions":570,"vwap":571},"2026-08-06",42.225,42.115,42.1759,0.1902,5056.0022,46,42.1416,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",42.065,41.955,41.9857,0.9732,2.37,7169.6692,74,41.9982,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":125,"volume":588,"transactions":589,"vwap":590},"2026-08-04",40.805,41.22,41.0125,0.4032,1314.2492,34,40.9798,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":190,"vwap":599},"2026-08-03",40.02,40.6093,39.9,0.104,0.26,5393.6465,40.1931,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":130,"volume":605,"transactions":606,"vwap":607},"2026-07-31",40.405,40.5053,0.0357,821.6012,26,40.4393,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":523,"vwap":616},"2026-07-30",40.24,40.4696,40.22,0.6712,1.69,2577.8672,40.2499,{"date":618,"open":619,"high":595,"low":619,"close":620,"change":621,"percent_change":541,"volume":622,"transactions":623,"vwap":624},"2026-07-29",39.75,39.7984,0.2284,1572.9422,29,39.8184,{"date":626,"open":627,"high":430,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":440,"vwap":633},"2026-07-28",39.99,39.5501,39.57,-0.6706,-1.67,11147.5922,39.7315,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",40.5,40.59,40.2406,-0.4694,-1.15,8758.6822,62,40.5389,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",40.94,41.01,40.68,40.71,0.05,0.12,33702.3762,217,40.8712,{"date":656,"open":657,"high":658,"low":637,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",40.98,40.99,40.66,-0.2558,-0.63,34603.5922,172,40.7121,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",41.13,40.9158,0.7958,1.98,2180.34653,30,40.8457,{"date":675,"open":676,"high":677,"low":595,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",39.91,40.12,1.1377,2.92,11869.5922,73,40.0088,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":402,"vwap":691},"2026-07-20",38.98,39.17,38.9823,0.0426,0.11,3411.5922,39.0985,{"date":693,"open":694,"high":685,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",38.77,38.9397,0.1913,0.49,27232.6382,53,38.9527,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",38.87,38.7484,-0.8487,-2.14,1140.7012,33,38.7856,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",39.58,39.62,39.025,39.5971,-0.2454,-0.62,5731.6012,107,39.39,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":708,"vwap":729},"2026-07-14",39.8,39.8425,39.74,0.473,1.2,2041.5922,39.7825,{"date":731,"open":732,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":708,"vwap":738},"2026-07-13",39.26,39.3695,39.24,-0.0105,-0.03,1961.5922,39.2548,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",39.4,39.29,39.38,0.005,0.01,6700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",39.35,39.442,39.335,39.375,0.418,1.07,7300,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",39.040001,38.639,38.957,-0.187,-0.48,1700,{"date":765,"open":766,"high":752,"low":758,"close":767,"change":768,"percent_change":661,"volume":769,"transactions":9,"vwap":767},"2026-07-07",39.3,39.144,-0.25,5000,{"date":771,"open":772,"high":772,"low":742,"close":773,"change":774,"percent_change":597,"volume":775,"transactions":9,"vwap":773},"2026-07-06",39.48,39.394,0.102,15200,{"date":777,"open":778,"high":778,"low":758,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",39.77,39.292,0.693,1.8,39700,{"date":784,"open":785,"high":752,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",38.92,38.599,-0.189,-0.49,14900,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":531,"volume":796,"transactions":9,"vwap":794},"2026-06-30",38.63,38.95,38.788,0.059,25700,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",38.9,38.729,-0.297,-0.76,3800,{"date":805,"open":806,"high":807,"low":793,"close":808,"change":809,"percent_change":156,"volume":810,"transactions":9,"vwap":808},"2026-06-26",39.12,39.37,39.026001,0.258,2600,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",38.59,38.99,38.768,0.517,1.35,6600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",38.67,38.0050011,38.251,-1.4,-3.53,16900,{"date":828,"open":595,"high":676,"low":713,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",39.651,-0.927,-2.28,1900,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":174,"transactions":9,"vwap":836},"2026-06-22",40.38,40.578,-0.211,-0.52,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",41.25,40.54,40.789,-0.689,-1.66,6800,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",42.55,42.77,41.478,-0.913,-2.15,5200,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",42.62,42.3,42.391,0.042,0.1,10100,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",42.23,42.86,42.349,0.507,1.21,10400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",41.72,41.93,41.57,41.842,0.552,1.34,15400,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",40.57,41.29,0.977,2.42,3200,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",40.61,40.79,40.313,-0.65,-1.59,2300,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":245,"percent_change":845,"volume":900,"transactions":9,"vwap":899},"2026-06-09",41.71,40.44,40.963,4900,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",41.875,41.9,41.653,0.127,0.31,6400,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":810,"transactions":9,"vwap":913},"2026-06-05",42.8,41.5,41.526,-2.522,-5.73,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":894,"transactions":9,"vwap":920},"2026-06-04",44.13,43.89,44.048,0.261,0.6,{"date":924,"open":919,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",44.163,43.787,-0.685,-1.54,1300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":352,"volume":937,"transactions":9,"vwap":935},"2026-06-02",44.42,44.49,44.32,44.472,0.401,4100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",43.74,44.12,43.7,44.070999,0.014,0.03,33300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",43.88,44.11,43.84,44.056999,0.148,0.34,26500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":511,"volume":963,"transactions":9,"vwap":961},"2026-05-28",43.125,44.049999,43.049999,43.909,0.557,27800,{"date":965,"open":966,"high":17,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",43.48,43.352,-0.983,-2.22,5800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":174,"transactions":9,"vwap":975},"2026-05-26",44.099998,44.57,44.335,0.307,0.7,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",43.9,44.3,43.805,44.028,-0.346,-0.78,36800,{"date":988,"open":232,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-21",44.58,44.374,-0.185,-0.42,1100,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",44.48,44.65,44.559,0.251,0.57,600,{"date":1003,"open":1004,"high":1005,"low":950,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",44.38,44.39,44.308,-0.667,-1.48,4600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1000,"volume":937,"transactions":9,"vwap":1015},"2026-05-18",44.945,45.0050011,44.72,44.975,0.256,{"date":1018,"open":253,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",44.86,44.7,44.719,-1.276,-2.77,30000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",46.5,45.995,-0.562,-1.21,8300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",46.46,46.76,46.32,46.557,-0.153,-0.33,3500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",45.98,46.74,45.67,46.71,0.315,0.68,15500,{"date":1051,"open":1052,"high":1027,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",45.47,46.395,1.214,2.69,5500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":352,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",45.229,45.36,45.040001,45.181,0.407,1400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-07",45.34,45.515,44.774,-0.53,-1.17,52000,{"date":1074,"open":1075,"high":261,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",44.94,45.304,0.769,1.73,50000,{"date":1081,"open":1019,"high":1019,"low":1082,"close":1082,"change":1083,"percent_change":-6,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",44.535,-0.001,1600,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":85,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",44.41,44.67,44.536,-0.359,1200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",44.99,44.885,44.895,-0.328,-0.73,6500,{"date":1101,"open":251,"high":1102,"low":251,"close":1102,"change":1103,"percent_change":1104,"volume":803,"transactions":9,"vwap":1102},"2026-04-30",45.223,0.745,1.67,{"date":1106,"open":932,"high":538,"low":1107,"close":1108,"change":1109,"percent_change":788,"volume":1110,"transactions":9,"vwap":1108},"2026-04-29",44.28,44.478,-0.221,3400,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",44.879,44.56,44.699,-0.749,-1.65,3300,{"date":1120,"open":1121,"high":262,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",45.25,45.23,45.448,-0.042,-0.09,6900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-24",45.4,45.49,45.305,0.225,0.5,3000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":788,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",45.27,45.28,45.258,45.265,-1.07,2400,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",45.6,45.755,0.705,1.56,500,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",42.13,45.060001,45.049999,-1.02,-2.21,2200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",46.33,45.85,46.07,-0.259,-0.56,4500,{"date":1167,"open":1168,"high":1027,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",46.3,46.26,46.329,0.22,0.48,7000,{"date":1175,"open":1036,"high":1036,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-16",46.029999,46.109,0.243,0.53,2500,{"date":1182,"open":1183,"high":1183,"low":1161,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-15",46.43,45.866,-0.586,-1.26,34600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":907,"volume":832,"transactions":9,"vwap":1192},"2026-04-14",46.8,46.362,46.452,0.144,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":651,"volume":1200,"transactions":9,"vwap":1198},"2026-04-13",46.41,46.15,46.308,0.055,2800,{"date":1202,"open":1203,"high":1196,"low":1203,"close":1204,"change":1205,"percent_change":166,"volume":1206,"transactions":9,"vwap":1204},"2026-04-10",46.02,46.253,0.091,24600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",46.4,46.162,-0.142,-0.31,5400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1217},"2026-04-08",46.13,46.304,46.12,0.354,0.77,55500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1225},"2026-04-07",45.73,45.95,45.59,0.169,0.37,103600,{"date":1231,"open":1176,"high":1176,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-06",45.63,45.781,0.062,0.14,3900,{"date":1238,"open":1226,"high":318,"low":1226,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-02",45.719,-0.212,-0.46,11500,{"date":1244,"open":1245,"high":1246,"low":1161,"close":1247,"change":1248,"percent_change":1171,"volume":1249,"transactions":9,"vwap":1247},"2026-04-01",46.09,46.18,45.931,0.101,2000,{"date":1251,"open":1252,"high":291,"low":1252,"close":308,"change":1253,"percent_change":1254,"volume":818,"transactions":9,"vwap":308},"2026-03-31",45.485,1.265,2.84,{"date":1256,"open":1257,"high":1257,"low":1005,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",44.85,44.565,-0.431,-0.96,1800,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1091,"transactions":9,"vwap":1265},"2026-03-27",44.15,44.996,1.083,2.47,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":789,"transactions":9,"vwap":1271},"2026-03-26",44.61,43.913,-0.832,-1.86,{"date":1275,"open":1014,"high":1276,"low":1014,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",44.989,44.745,0.654,1.48,1500,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":894,"transactions":9,"vwap":1285},"2026-03-24",43.96,44.19,44.091,0.674,1.55,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":135,"volume":1084,"transactions":9,"vwap":1292},"2026-03-23",43.568,43.83,43.417,0.563,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":803,"transactions":9,"vwap":1298},"2026-03-20",43.58,42.797,42.854,-0.928,-2.12,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":769,"transactions":9,"vwap":1306},"2026-03-19",43.15,43.915,42.39,43.782,-0.868,-1.94,{"date":1310,"open":190,"high":1311,"low":539,"close":997,"change":1312,"percent_change":1313,"volume":1213,"transactions":9,"vwap":997},"2026-03-18",45.0099983,-1.286,-2.8,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-17",46.28,45.936,0.247,0.54,900,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":125,"volume":1320,"transactions":9,"vwap":1325},"2026-03-16",45.24,46.575,45.689,0.447,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":803,"transactions":9,"vwap":1331},"2026-03-13",46.215,45.21,45.242,-1.324,-2.84,{"date":1335,"open":1336,"high":406,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":929,"transactions":9,"vwap":1337},"2026-03-12",46.825,46.566,-0.523,-1.11,{"date":1341,"open":481,"high":1342,"low":481,"close":1342,"change":1343,"percent_change":1344,"volume":1180,"transactions":9,"vwap":1342},"2026-03-11",47.089001,-0.13,-0.28,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-10",47.46,47.935,47.219,0.346,0.74,2100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1356,"change":1358,"percent_change":1048,"volume":1084,"transactions":9,"vwap":1356},"2026-03-09",46.040001,46.873,45.8,0.318,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":215,"volume":900,"transactions":9,"vwap":1363},"2026-03-06",45.971,46.869,46.555,-0.19,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",47.235,46.22,46.745,-1.19,-2.48,12900,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1348,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1348},"2026-03-04",48.315,47.87,0.185,0.39,7800,{"date":1381,"open":378,"high":1382,"low":408,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-03",48.0099983,47.75,-2.924,-5.77,21000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1390},"2026-03-02",50.65,50.674,50.09,-0.026,-0.05,9400,{"date":1396,"open":1397,"high":24,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-27",50.22,50.21,50.7,0.877,1.76,6300,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-26",48.86,49.823,0.534,1.08,12400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":447,"volume":862,"transactions":9,"vwap":1414},"2026-02-25",49.45,49.69,49.289,0.142,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1249,"transactions":9,"vwap":1419},"2026-02-24",48.36,49.147,0.417,0.86,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1040,"transactions":9,"vwap":1427},"2026-02-23",48.99,49,48.5,48.73,0.896,1.87,{"date":1431,"open":1432,"high":1433,"low":339,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",47.44,47.834,0.944,2.01,5100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-19",46.65,47.029999,46.58,46.89,0.574,1.24,10900,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1261,"transactions":9,"vwap":1450},"2026-02-18",46.25,46.515,46.316,0.965,2.13,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1157,"transactions":9,"vwap":1456},"2026-02-17",44.658,45.351,-1.296,-2.78,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-13",46.27,46.79,45.97,46.647,1.165,2.56,3600,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":900,"transactions":9,"vwap":1471},"2026-02-12",47.62,45.482,-2.244,-4.7,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":885,"volume":1480,"transactions":9,"vwap":1477},"2026-02-11",47.328,47.726,47.318,1.126,118000,{"date":1482,"open":1483,"high":327,"low":1034,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-10",46.48,46.6,-0.279,-0.6,20100,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1110,"transactions":9,"vwap":1491},"2026-02-09",45.88,46.879,1.564,3.45,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":746,"transactions":9,"vwap":1498},"2026-02-06",45.348,45.17,45.315,1.675,3.84,{"date":1502,"open":1503,"high":1503,"low":17,"close":17,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":17},"2026-02-05",44.555,-2.294,-4.99,18300,{"date":1508,"open":1509,"high":1510,"low":190,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",46.618,46.64,45.934,-0.006,-0.01,13400,{"date":1516,"open":1517,"high":1197,"low":1323,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",45.39,45.94,2.039,4.64,11100,{"date":1523,"open":1014,"high":490,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-02",43.781,43.901,-0.638,-1.43,9600,{"date":1530,"open":1531,"high":1532,"low":918,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-30",46.565,46.67,44.539,-4.42,-9.03,12500,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1528,"transactions":9,"vwap":1541},"2026-01-29",50.48,47.91,48.959,-0.481,-0.97,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":970,"transactions":9,"vwap":1549},"2026-01-28",48.85,49.51,48.63,49.44,0.801,1.65,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":1558,"volume":1173,"transactions":9,"vwap":1555},"2026-01-27",48.34,48.639,47.71,0.639,1.33,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1172,"percent_change":265,"volume":1565,"transactions":9,"vwap":1564},"2026-01-26",49.15,49.42,47.94,48,9700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1435,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",47.07,47.72,47.52,0.937,21900,{"date":1574,"open":1575,"high":338,"low":299,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-22",45.82,46.583,1.304,2.88,44600,{"date":1581,"open":1582,"high":1226,"low":1583,"close":1584,"change":1585,"percent_change":1421,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",45.56,45.16,45.279,0.385,12300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-20",44.71,44.9,44.6,44.894,1.454,3.35,11800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":768,"volume":1049,"transactions":9,"vwap":1601},"2026-01-16",43.38,43.91,42.83,43.44,-0.11,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":332,"volume":1610,"transactions":9,"vwap":1608},"2026-01-15",43.299,43.715,43.22,43.55,0.032,7100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-14",43.63,43.77,43.288,43.518,0.616,1.44,9500,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":921,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-13",43.56,42.902,0.61,7200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1001,"transactions":9,"vwap":1629},"2026-01-12",42.67,42.641,1.255,3.03,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1261,"transactions":9,"vwap":1636},"2026-01-09",41.24,41.52,41.386,0.695,1.71,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1393,"percent_change":235,"volume":1643,"transactions":9,"vwap":1642},"2026-01-08",40.0099983,40.691,7900,{"date":1645,"open":145,"high":1646,"low":145,"close":1646,"change":1647,"percent_change":1370,"volume":1648,"transactions":9,"vwap":1646},"2026-01-07",40.741,-0.491,90900,{"date":1650,"open":1651,"high":1634,"low":1652,"close":1653,"change":1654,"percent_change":679,"volume":937,"transactions":9,"vwap":1653},"2026-01-06",40.9,40.75,41.232,1.169,{"date":1656,"open":1657,"high":898,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1402,"transactions":9,"vwap":1659},"2026-01-05",39.89,39.76,40.063,1.251,3.22,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":197,"volume":746,"transactions":9,"vwap":1667},"2026-01-02",39.23,39.36,38.38,38.812,0.174,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1527,"volume":1134,"transactions":9,"vwap":1672},"2025-12-31",39.029999,38.638,-0.559,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-30",39.301,39.68,39.197,0.397,1.02,8400,{"date":1683,"open":1684,"high":799,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-29",38.815,38.55,38.8,-1.383,-3.44,24700,{"date":1691,"open":595,"high":1692,"low":595,"close":1693,"change":1694,"percent_change":1287,"volume":886,"transactions":9,"vwap":1693},"2025-12-26",40.21,40.183,0.615,{"date":1696,"open":629,"high":1697,"low":743,"close":1698,"change":1699,"percent_change":1486,"volume":1700,"transactions":9,"vwap":1698},"2025-12-24",39.66,39.568,-0.238,9200,{"date":1702,"open":1658,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1261,"transactions":9,"vwap":1703},"2025-12-23",39.806,39.416,-0.234,-0.58,{"date":1708,"open":1709,"high":612,"low":430,"close":1710,"change":1711,"percent_change":1712,"volume":1280,"transactions":9,"vwap":1710},"2025-12-22",40.2,40.040001,1.014,2.6,{"date":1714,"open":1671,"high":807,"low":808,"close":808,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":808},"2025-12-19",0.624,1.62,14400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":838,"volume":1725,"transactions":9,"vwap":1723},"2025-12-18",38.4,38.674,38.39,38.402,-0.201,14100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":726,"percent_change":1444,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",38.525,38.66,38.369,38.603,4700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":796,"transactions":9,"vwap":1738},"2025-12-16",38.328,38.35,37.86,38.13,-0.316,-0.82,{"date":1742,"open":813,"high":786,"low":1743,"close":1744,"change":1745,"percent_change":861,"volume":1746,"transactions":9,"vwap":1744},"2025-12-15",38.36,38.446,0.039,12100,{"date":1748,"open":694,"high":694,"low":1749,"close":1750,"change":1751,"percent_change":1370,"volume":763,"transactions":9,"vwap":1750},"2025-12-12",38.347,38.407,-0.463,{"date":1753,"open":1754,"high":1755,"low":703,"close":703,"change":1756,"percent_change":1757,"volume":886,"transactions":9,"vwap":703},"2025-12-11",39.13,39.19,0.925,2.44,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",37.48,38.060001,37.205,37.945,0.268,0.71,17500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-09",37.77,37.78,37.677,0.587,1.58,3100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-08",37.26,37.07,37.09,-0.478,-1.27,14700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1125,"volume":1402,"transactions":9,"vwap":1787},"2025-12-05",38.161,38.22,37.568,-0.034,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":650,"volume":1795,"transactions":9,"vwap":1793},"2025-12-04",37.375,37.61,37.602,0.019,2700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-03",37.42,37.84,37.583,0.279,0.75,46200,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-02",37.304,-0.428,-1.13,200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":37,"volume":1816,"transactions":9,"vwap":1814},"2025-12-01",37.8,37.907,37.732,0.246,2900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":174,"transactions":9,"vwap":1820},"2025-11-28",37.32,37.486,37.3,0.992,2.72,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":803,"transactions":9,"vwap":1829},"2025-11-26",36.3,36.607,36.29,36.494,1.108,3.13,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1133,"volume":1809,"transactions":9,"vwap":1834},"2025-11-25",35.386,0.176,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1084,"transactions":9,"vwap":1839},"2025-11-24",34.55,35.21,1.119,3.28,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1083,"percent_change":-6,"volume":174,"transactions":9,"vwap":1846},"2025-11-21",34.14,34.273,34.091,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1809,"transactions":9,"vwap":1849},"2025-11-20",34.091999,-1.018,-2.9,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1624,"volume":1857,"transactions":9,"vwap":1855},"2025-11-19",34.91,35.11,0.213,700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1319,"volume":1157,"transactions":9,"vwap":1863},"2025-11-18",34.76,34.96,34.733,34.897,0.188,{"date":1866,"open":1861,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1001,"transactions":9,"vwap":1868},"2025-11-17",35.28,34.709,-0.572,-1.62,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":801,"percent_change":1876,"volume":1180,"transactions":9,"vwap":1875},"2025-11-14",35.09,35.44,35.281,-0.83,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1029,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-11-13",36.040001,35.5,35.578,-1.56,5900,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1287,"volume":1890,"transactions":9,"vwap":1888},"2025-11-12",35.8,36.36,36.14,0.55,8800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-11",35.57,35.64,35.51,35.59,0.179,0.51,13800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":929,"transactions":9,"vwap":1903},"2025-11-10",35.14,35.411,35.12,1.152,3.36,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1444,"volume":1914,"transactions":9,"vwap":1912},"2025-11-07",34.16,36.26,34.02,34.259,0.419,88100,{"date":1916,"open":1911,"high":1911,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":993,"transactions":9,"vwap":1917},"2025-11-06",33.84,0.264,0.79,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1287,"volume":763,"transactions":9,"vwap":1924},"2025-11-05",33.44,33.59,33.576,0.514,{"date":1927,"open":1928,"high":1928,"low":25,"close":25,"change":1929,"percent_change":1930,"volume":1261,"transactions":9,"vwap":25},"2025-11-04",33.39,-0.977,-2.87,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":206,"volume":1809,"transactions":9,"vwap":1934},"2025-11-03",34.17,34.039001,-0.127,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1001,"transactions":9,"vwap":1939},"2025-10-31",34.070999,34.166,-0.249,-0.72,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1809,"transactions":9,"vwap":1946},"2025-10-30",34.21,34.422,34.415,0.353,1.04,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":945,"percent_change":130,"volume":1001,"transactions":9,"vwap":1954},"2025-10-29",34.382,34.48,34.029999,34.062,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1180,"transactions":9,"vwap":1960},"2025-10-28",33.918,34.049999,33.83,34.032001,0.257,0.76,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1966},"2025-10-27",33.7,33.775,33.49,-0.791,-2.29,400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":457,"volume":1261,"transactions":9,"vwap":1976},"2025-10-24",34.542,34.71,34.5,34.566,-0.074,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1558,"volume":1809,"transactions":9,"vwap":1981},"2025-10-23",34.68,34.64,0.453,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1765,"volume":1352,"transactions":9,"vwap":1986},"2025-10-22",33.62,34.187,0.241,{"date":1989,"open":1975,"high":1975,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1610,"transactions":9,"vwap":1990},"2025-10-21",33.946,-2.212,-6.12,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-20",35.89,36.18,36.158,0.768,2.17,4400,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1372,"transactions":9,"vwap":2005},"2025-10-17",36.11,35.058998,35.39,-1.308,-3.56,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1213,"transactions":9,"vwap":2012},"2025-10-16",36.81,36.67,36.698,0.506,1.4,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":1200,"transactions":9,"vwap":2019},"2025-10-15",35.908,36.23,36.192,0.907,2.57,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-14",35.17,35.285,-0.161,-0.45,100,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-13",35.347,35.446,1.316,3.86,300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1320,"transactions":9,"vwap":2040},"2025-10-10",34.35,34.43,34.13,-0.257,-0.75,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1149,"transactions":9,"vwap":2047},"2025-10-09",34.99,34.22,34.387,-0.786,-2.23,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":1962,"percent_change":2055,"volume":1091,"transactions":9,"vwap":2053},"2025-10-08",34.84,35.173,34.82,2.21,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1280,"transactions":9,"vwap":2060},"2025-10-07",34.53,34.33,34.413,0.029,0.08,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":2014,"volume":2069,"transactions":9,"vwap":2067},"2025-10-06",34.26,34.59,34.384,0.475,4000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":196,"percent_change":1000,"volume":174,"transactions":9,"vwap":2073},"2025-10-03",33.89,33.909,33.863,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-02",33.959,33.6,33.717,-0.242,-0.71,800,{"date":2084,"open":1911,"high":2085,"low":2086,"close":2077,"change":2087,"percent_change":44,"volume":1280,"transactions":9,"vwap":2077},"2025-10-01",34.060001,33.853,0.292,{"date":2089,"open":1922,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":166,"volume":2093,"transactions":9,"vwap":2090},"2025-09-30",33.667,33.43,0.067,71300,{"date":2095,"open":2096,"high":2096,"low":2078,"close":2078,"change":2097,"percent_change":161,"volume":2098,"transactions":9,"vwap":2078},"2025-09-29",33.86,0.293,5300,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":727,"volume":2035,"transactions":9,"vwap":2102},"2025-09-26",33.343,33.307,0.394,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":100,"volume":1280,"transactions":9,"vwap":2107},"2025-09-25",32.78,32.913,32.74,0.183,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-24",33.060001,32.725,32.73,-0.2,-0.61,57000,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2109,"percent_change":100,"volume":2035,"transactions":9,"vwap":2121},"2025-09-23",33.11,32.93,{"date":2123,"open":2124,"high":2106,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1857,"transactions":9,"vwap":2126},"2025-09-22",32.42,32.4,32.747,0.535,1.66,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2082,"transactions":9,"vwap":2133},"2025-09-19",31.93,32.23,32.212,0.482,1.52,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":456,"volume":755,"transactions":9,"vwap":2140},"2025-09-18",31.66,31.75,31.73,-0.032,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":2146,"percent_change":1740,"volume":1809,"transactions":9,"vwap":2145},"2025-09-17",31.942,31.762,-0.264,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":838,"volume":1249,"transactions":9,"vwap":2151},"2025-09-16",32.21,31.97,32.026001,-0.168,{"date":2154,"open":2155,"high":2149,"low":2155,"close":2156,"change":2157,"percent_change":1948,"volume":2082,"transactions":9,"vwap":2156},"2025-09-15",32.18,32.194,0.33,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":2028,"transactions":9,"vwap":2160},"2025-09-12",31.864,-0.019,-0.06,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":2028,"transactions":9,"vwap":2165},"2025-09-11",31.883,0.195,0.62,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":1970,"transactions":9,"vwap":2171},"2025-09-10",31.64,31.688,31.61,0.459,1.47,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":861,"volume":2028,"transactions":9,"vwap":2177},"2025-09-09",31.229,0.031,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":597,"percent_change":2182,"volume":2028,"transactions":9,"vwap":2181},"2025-09-08",31.198,0.84,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":1801,"percent_change":352,"volume":2187,"transactions":9,"vwap":2186},"2025-09-05",31.030001,30.938,29100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1098,"volume":1091,"transactions":9,"vwap":2192},"2025-09-04",30.669,30.7,30.659,-0.224,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":197,"volume":900,"transactions":9,"vwap":2199},"2025-09-03",30.92,30.95,30.798,30.883,0.137,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":2013,"percent_change":1104,"volume":1899,"transactions":9,"vwap":2204},"2025-09-02",30.673,30.746,30.668,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":726,"percent_change":2210,"volume":1809,"transactions":9,"vwap":2209},"2025-08-29",30.13,30.24,1.59,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":2028,"transactions":9,"vwap":2213},"2025-08-28",29.767,-0.024,-0.08,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2215,"volume":1809,"transactions":9,"vwap":2219},"2025-08-27",29.81,29.791,-0.023,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":922,"volume":2035,"transactions":9,"vwap":2224},"2025-08-26",29.793,29.814,0.178,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":130,"volume":1280,"transactions":9,"vwap":2231},"2025-08-25",29.65,29.651,29.59,29.636,0.026,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2237,"percent_change":2014,"volume":1320,"transactions":9,"vwap":2236},"2025-08-22",29.049999,29.61,0.409,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":1809,"transactions":9,"vwap":2240},"2025-08-21",29.201,0.283,0.98,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":954,"percent_change":2246,"volume":2028,"transactions":9,"vwap":2245},"2025-08-20",28.918,1.19,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":215,"percent_change":275,"volume":2028,"transactions":9,"vwap":2249},"2025-08-19",28.578,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2035,"transactions":9,"vwap":2254},"2025-08-18",29.14,28.935,28.988,-0.045,-0.15,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1142,"transactions":9,"vwap":2260},"2025-08-15",29.09,29.033001,0.068,0.23,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":2028,"transactions":9,"vwap":2265},"2025-08-14",28.965,-0.083,-0.29,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2273,"percent_change":945,"volume":1157,"transactions":9,"vwap":2271},"2025-08-13",29.01,29.048,28.98,0.008,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":906,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-12",29.040001,0.44,0,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":1941,"volume":1001,"transactions":9,"vwap":2282},"2025-08-11",28.96,28.913,-0.209,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":1378,"volume":894,"transactions":9,"vwap":2287},"2025-08-08",29.18,29.122,0.114,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":1795,"transactions":9,"vwap":2293},"2025-08-07",29.08,28.94,29.0079994,0.229,0.8,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2082,"transactions":9,"vwap":2301},"2025-08-06",28.787,28.81,28.75,28.779,0.109,0.38,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":1679,"percent_change":2014,"volume":1149,"transactions":9,"vwap":2307},"2025-08-05",28.28,28.67,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":510,"percent_change":2313,"volume":1091,"transactions":9,"vwap":2311},"2025-08-04",28.19,28.273,28.13,2.04,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":1200,"transactions":9,"vwap":2318},"2025-08-01",27.73,27.76,27.709,0.083,0.3,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":768,"volume":763,"transactions":9,"vwap":2325},"2025-07-31",27.56,27.648,27.626,-0.068,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":1118,"transactions":9,"vwap":2331},"2025-07-30",28.15,28.16,27.694,-0.568,-2.01,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1319,"volume":1857,"transactions":9,"vwap":2338},"2025-07-29",28.29,28.24,28.262,0.152,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":1098,"volume":2035,"transactions":9,"vwap":2343},"2025-07-28",28.059,28.11,-0.208,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":1941,"volume":1001,"transactions":9,"vwap":2348},"2025-07-25",28.333,28.318,-0.206,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2116,"volume":993,"transactions":9,"vwap":2354},"2025-07-24",28.44,28.541,28.524,-0.175,{"date":2357,"open":2358,"high":2358,"low":2358,"close":2358,"change":2359,"percent_change":362,"volume":2028,"transactions":9,"vwap":2358},"2025-07-23",28.699,-0.04,{"date":2361,"open":2362,"high":2299,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":929,"transactions":9,"vwap":2364},"2025-07-22",28.77,28.7,28.739,0.41,1.45,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":2242,"volume":1809,"transactions":9,"vwap":2370},"2025-07-21",28.56,28.329,0.274,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2035,"transactions":9,"vwap":2375},"2025-07-18",28.12,28.055,-0.311,-1.1,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":2035,"transactions":9,"vwap":2380},"2025-07-17",28.366,-0.327,-1.14,{"date":2384,"open":2385,"high":2363,"low":2386,"close":2386,"change":2387,"percent_change":70,"volume":929,"transactions":9,"vwap":2386},"2025-07-16",28.698,28.693,0.06,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1857,"transactions":9,"vwap":2391},"2025-07-15",28.74,28.633,-0.223,-0.77,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":2082,"transactions":9,"vwap":2397},"2025-07-14",29.018,28.856,-0.049,-0.17,{"date":2401,"open":2402,"high":2402,"low":2402,"close":2402,"change":2403,"percent_change":1948,"volume":2278,"transactions":9,"vwap":2402},"2025-07-11",28.905,0.298,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":993,"transactions":9,"vwap":2408},"2025-07-10",28.64,28.53,28.607,0.242,0.85,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":1351,"volume":1280,"transactions":9,"vwap":2414},"2025-07-09",28.121,28.365,0.208,{"date":2417,"open":2418,"high":2419,"low":2374,"close":2420,"change":2421,"percent_change":2422,"volume":1031,"transactions":9,"vwap":2420},"2025-07-08",28.185,28.26,28.157,-0.369,-1.29,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":976,"percent_change":2427,"volume":1280,"transactions":9,"vwap":2426},"2025-07-07",28.34,28.526,1.09,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":2433,"percent_change":2359,"volume":1970,"transactions":9,"vwap":2431},"2025-07-03",28.2,28.219,28.18,-0.011,{"date":2435,"open":2343,"high":2436,"low":2437,"close":2436,"change":1350,"percent_change":1444,"volume":763,"transactions":9,"vwap":2436},"2025-07-02",28.23,28.059999,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":332,"percent_change":2443,"volume":993,"transactions":9,"vwap":2442},"2025-07-01",27.909,27.88,27.884,0.25,{"date":2445,"open":2316,"high":2446,"low":2316,"close":2446,"change":2447,"percent_change":697,"volume":763,"transactions":9,"vwap":2446},"2025-06-30",27.814,0.135,{"date":2449,"open":2450,"high":2450,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":2028,"transactions":9,"vwap":2450},"2025-06-27",27.679,-0.509,-1.81,{"date":2454,"open":2436,"high":2436,"low":2455,"close":2456,"change":2457,"percent_change":878,"volume":1809,"transactions":9,"vwap":2456},"2025-06-26",28.14,28.188,0.372,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1171,"volume":1280,"transactions":9,"vwap":2462},"2025-06-25",27.83,27.77,27.816,0.061,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2193,"percent_change":85,"volume":1084,"transactions":9,"vwap":2468},"2025-06-24",27.69,27.78,27.755,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":1364,"volume":2028,"transactions":9,"vwap":2471},"2025-06-23",27.979,-0.053,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":2193,"percent_change":2476,"volume":2278,"transactions":9,"vwap":2475},"2025-06-20",28.032,-0.79,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":1364,"volume":1857,"transactions":9,"vwap":2480},"2025-06-18",28.238,28.256,-0.054,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":945,"percent_change":689,"volume":1064,"transactions":9,"vwap":2486},"2025-06-17",28.22,28.39,28.31,{"date":2488,"open":2306,"high":2306,"low":2306,"close":2306,"change":2489,"percent_change":2490,"volume":1809,"transactions":9,"vwap":2306},"2025-06-16",-0.052,-0.18,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":2495,"percent_change":2242,"volume":1064,"transactions":9,"vwap":2494},"2025-06-13",28.148,28.332,0.276,{"date":2497,"open":2343,"high":2343,"low":2498,"close":2499,"change":2500,"percent_change":2182,"volume":2035,"transactions":9,"vwap":2499},"2025-06-12",28.052,28.056,0.234,{"date":2502,"open":2503,"high":2503,"low":2503,"close":2503,"change":2504,"percent_change":120,"volume":2028,"transactions":9,"vwap":2503},"2025-06-11",27.822,0.175,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":2278,"percent_change":2278,"volume":2028,"transactions":9,"vwap":2507},"2025-06-10",27.647,{"date":2509,"open":2317,"high":2317,"low":2507,"close":2507,"change":2510,"percent_change":541,"volume":1149,"transactions":9,"vwap":2507},"2025-06-09",0.159,{"date":2512,"open":2323,"high":2323,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-06-06",27.488,-0.088,-0.32,8200,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":115,"volume":1084,"transactions":9,"vwap":2520},"2025-06-05",27.67,27.576,0.096,{"date":2523,"open":2323,"high":2323,"low":2524,"close":2525,"change":2526,"percent_change":1513,"volume":1157,"transactions":9,"vwap":2525},"2025-06-04",27.45,27.48,-0.003,{"date":2528,"open":2524,"high":2529,"low":2524,"close":2530,"change":2531,"percent_change":745,"volume":1149,"transactions":9,"vwap":2530},"2025-06-03",27.55,27.483,0.004,{"date":2533,"open":2534,"high":2534,"low":2534,"close":2534,"change":2535,"percent_change":2536,"volume":2278,"transactions":9,"vwap":2534},"2025-06-02",27.479,0.761,2.85,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":456,"percent_change":206,"volume":2028,"transactions":9,"vwap":2540},"2025-05-30",26.6,26.718,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":1235,"volume":1001,"transactions":9,"vwap":2545},"2025-05-29",26.82,26.9,26.818,0.037,{"date":2548,"open":2549,"high":2549,"low":2549,"close":2549,"change":2550,"percent_change":2162,"volume":2028,"transactions":9,"vwap":2549},"2025-05-28",26.781,-0.015,{"date":2552,"open":2553,"high":2553,"low":2553,"close":2553,"change":2554,"percent_change":215,"volume":2278,"transactions":9,"vwap":2553},"2025-05-27",26.796,-0.111,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2560,"percent_change":2210,"volume":2082,"transactions":9,"vwap":2559},"2025-05-23",26.87,26.95,26.907,0.42,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":1241,"volume":2028,"transactions":9,"vwap":2564},"2025-05-22",26.61,26.487,-0.122,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":197,"volume":2028,"transactions":9,"vwap":2569},"2025-05-21",26.66,26.609,0.119,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":1148,"volume":2028,"transactions":9,"vwap":2574},"2025-05-20",26.34,26.49,0.406,{"date":2577,"open":2578,"high":2578,"low":2578,"close":2578,"change":2579,"percent_change":100,"volume":2028,"transactions":9,"vwap":2578},"2025-05-19",26.084,0.146,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2554,"percent_change":2583,"volume":2028,"transactions":9,"vwap":2582},"2025-05-16",25.938,-0.43,{"date":2585,"open":2586,"high":2586,"low":2586,"close":2586,"change":2587,"percent_change":156,"volume":2028,"transactions":9,"vwap":2586},"2025-05-15",26.049,0.173,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":1781,"volume":2082,"transactions":9,"vwap":2591},"2025-05-14",25.91,25.876,-0.333,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2596,"change":2597,"percent_change":1220,"volume":1149,"transactions":9,"vwap":2596},"2025-05-13",26.25,26.209,0.201,{"date":2599,"open":2600,"high":2600,"low":2601,"close":2601,"change":2602,"percent_change":2603,"volume":1970,"transactions":9,"vwap":2601},"2025-05-12",26.36,26.0079994,-0.651,-2.44,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":832,"transactions":9,"vwap":2608},"2025-05-09",26.68,26.645,26.659,0.299,1.13,{"date":2612,"open":2613,"high":2613,"low":2600,"close":2600,"change":2614,"percent_change":1543,"volume":929,"transactions":9,"vwap":2600},"2025-05-08",26.53,-0.258,{"date":2616,"open":2568,"high":2568,"low":2539,"close":2617,"change":1343,"percent_change":788,"volume":1142,"transactions":9,"vwap":2617},"2025-05-07",26.618,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":2623,"percent_change":2624,"volume":2082,"transactions":9,"vwap":2622},"2025-05-06",26.769,26.77,26.748,0.488,1.86,{"date":2626,"open":2627,"high":2627,"low":2627,"close":2627,"change":1350,"percent_change":878,"volume":1149,"transactions":9,"vwap":2627},"2025-05-05",26.26,{"date":2629,"open":176,"high":2630,"low":176,"close":2630,"change":2631,"percent_change":2632,"volume":1149,"transactions":9,"vwap":2630},"2025-05-02",25.914,0.063,0.24,{"date":2634,"open":2635,"high":2635,"low":2635,"close":2635,"change":2636,"percent_change":2637,"volume":2028,"transactions":9,"vwap":2635},"2025-05-01",25.851,-0.432,-1.64,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":2399,"percent_change":2643,"volume":1091,"transactions":9,"vwap":2642},"2025-04-30",26.29,26.21,26.283,-0.64,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":985,"volume":1320,"transactions":9,"vwap":2648},"2025-04-29",26.47,26.5,26.453,-0.207,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2568,"change":999,"percent_change":2654,"volume":886,"transactions":9,"vwap":2568},"2025-04-28",26.556,26.72,0.95,{"date":2656,"open":2600,"high":2657,"low":2600,"close":2657,"change":2283,"percent_change":2476,"volume":1809,"transactions":9,"vwap":2657},"2025-04-25",26.409,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2617,"change":2662,"percent_change":1444,"volume":1816,"transactions":9,"vwap":2617},"2025-04-24",26.601,26.62,0.325,{"date":180,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":1898,"volume":929,"transactions":9,"vwap":2666},26.16,26.37,26.293,0.133]