[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRNZ":3,"homepage-market-summary":25,"stock-historical-LRNZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LRNZ","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},"TrueShares Technology, AI & Deep Learning ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},71.214,70.41,71.26,70.28,70.24,0.974,1.39,24695.397483,37.89,3576.980588752988,99.9,1658,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.29,3956,1443922.127777,107.68,"2025-04-23",[178,181,191,201,211,221,231,240,251,258,268,277,287,297,308,316,324,333,342,352,360,370,380,390,400,409,419,430,439,448,459,468,477,487,497,505,515,524,533,542,552,562,572,582,591,601,611,619,628,638,647,656,665,674,683,690,700,710,720,731,741,750,758,764,773,780,789,794,803,809,817,824,832,841,849,857,864,872,880,888,896,904,913,922,931,940,948,955,963,970,979,986,993,1001,1008,1014,1022,1031,1039,1046,1054,1061,1069,1077,1082,1090,1097,1103,1110,1117,1124,1130,1138,1146,1154,1161,1169,1176,1183,1192,1199,1206,1212,1220,1228,1235,1241,1249,1257,1263,1269,1276,1283,1290,1296,1302,1308,1315,1321,1329,1335,1343,1351,1357,1365,1371,1377,1384,1391,1395,1402,1407,1415,1421,1429,1436,1443,1450,1458,1464,1470,1477,1484,1492,1499,1506,1513,1521,1529,1536,1543,1549,1556,1561,1568,1574,1582,1590,1597,1604,1611,1618,1625,1630,1636,1642,1649,1655,1659,1665,1672,1679,1685,1693,1698,1703,1709,1716,1723,1731,1738,1745,1752,1759,1766,1772,1777,1784,1789,1795,1802,1808,1815,1822,1828,1836,1842,1849,1855,1862,1869,1875,1882,1890,1896,1903,1911,1918,1924,1929,1936,1944,1950,1956,1963,1969,1976,1982,1989,1995,2000,2006,2013,2020,2025,2032,2039,2045,2051,2057,2063,2069,2076,2083,2089,2096,2102,2107,2114,2119,2125,2130,2137,2144,2150,2156,2163,2167,2173,2177,2182,2189,2195,2201,2206,2212,2219,2226,2232,2238,2243,2246,2252,2258,2264,2269,2276,2281,2288,2291,2298,2306,2311,2317,2325,2333,2341,2348,2353,2360,2366,2371,2376,2381,2388,2393,2399,2404,2410,2418,2424,2432,2437,2444,2450,2456,2460,2467,2474,2481,2487,2492,2501,2507,2510,2516,2524,2530,2537,2544,2552,2560,2566,2571,2576,2580,2585,2592,2597,2603,2611,2616,2622,2628,2635,2643,2647,2653,2660,2668,2673,2680,2688,2695,2701,2708,2716,2722,2730,2737,2741,2747,2753,2762,2767],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},109,71.1602,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",70.32,70.465,70.16,0.683,0.98,2052.877318,92,70.2592,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",69.29,69.58,69.557,0.3327,0.48,779.2404,73,69.6362,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",69.285,69.78,69.2243,0.3532,0.51,4989.207577,110,69.5771,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",69.04,68.63,68.8711,0.3442,0.5,987.094812,64,68.7374,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",67.41,68.87,68.5269,-0.858,-1.24,2706.0114,84,68.3578,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",69.61,69.3849,-0.1208,-0.17,1219.0054,82,69.6813,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",68.86,69.669,68.78,69.5057,0.0377,0.05,4610.55655,130,69.1062,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":238,"vwap":257},"2026-09-23",69.468,-0.1503,-0.22,940.133069,69.4538,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.17,69.76,69.6183,1.6986,2.5,5461.01,169,69.2724,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",66.25,67.9197,2.4272,3.71,7015.1635,174,67.2601,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",65.4,65.4925,65.06,-0.0234,-0.04,1743.0532,59,65.2343,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",65.11,65.5159,64.943,2.8691,4.58,1618.7522,83,65.1788,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",63.05,63.519,62.511,62.6468,-0.0922,-0.15,1852.0588,156,62.7537,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":217,"volume":313,"transactions":314,"vwap":315},"2026-09-15",62.881,62.739,0.313,1706.808049,57,62.8293,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",62.426,1.066,1.74,807.788985,51,62.01,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",61.555,61.36,0.1162,0.19,1550.899,45,61.5001,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",61.57,61.2438,-0.917,-1.48,1410.482125,58,61.5264,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",62.285,62.145,62.1608,0.6908,1.12,910.6671,61,62.2119,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":322,"vwap":359},"2026-09-08",62,61.47,-0.35,-0.57,1136.506529,61.7936,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":340,"vwap":369},"2026-09-04",61.9,62.0299,61.4204,61.82,0.568,0.93,1886.2349,61.6761,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",60.645,61.252,60.6001,1.1927,1.99,1204.8219,63,60.872,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",60.45,59.71,60.0593,-1.3225,-2.15,1761.882321,101,59.8754,{"date":391,"open":327,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",61.51,61.22,61.3818,-1.6582,-2.63,3784.379454,218,61.4502,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",62.535,63.04,0.567,0.91,822.6145,44,62.7543,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",63.64,62.44,62.473,-1.6145,-2.52,1416.113509,80,63.0628,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",63.98,64.16,63.485,64.0875,2.6126,4.25,3920.045479,230,63.9994,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",61.63,61.4749,0.3274,0.54,1677.9823,53,61.6039,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":354,"vwap":447},"2026-08-25",61.19,60.861,61.1475,0.2275,0.37,812.433383,61.0526,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",61.08,61.275,60.87,60.92,-1.7474,-2.79,4202.017677,247,61.0106,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",62.165,62.6674,0.641,1.03,2706.8765,222,62.4153,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",62.43,62.0264,-0.7511,-1.2,384.8619,42,62.4254,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",61.7801,62.78,62.7775,-0.7191,-1.13,2109.75324,75,62.3693,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":295,"vwap":496},"2026-08-18",63.895,64.06,63.07,63.4966,-1.5545,-2.39,3041.56486,63.5549,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":247,"volume":503,"transactions":485,"vwap":504},"2026-08-17",65.5,65.595,65.0511,0.032,2146.973,65.3268,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",65.13,65,65.0191,-0.6798,-1.03,1700.281708,72,65.0861,{"date":516,"open":508,"high":517,"low":508,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",65.98,65.6989,1.218,1.89,3229.4272,241,65.8028,{"date":525,"open":508,"high":508,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",64.415,64.4809,0.6899,1.08,4041.468376,94,64.7101,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",64.37,63.791,-0.2929,-0.46,1711.68589,60,63.9793,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",64.31,63.685,64.0839,0.4939,0.78,2883.129526,100,63.9836,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",63.545,63.59,63.53,1.9875,3.23,2693.361551,212,63.5349,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",61.78,61.58,61.6025,-0.8575,-1.37,2317.7992,78,61.7396,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",63.155,63.2499,62.46,-0.5688,-0.9,1623.152969,55,62.8606,{"date":583,"open":350,"high":584,"low":350,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",63.26,63.0288,2.8788,4.79,8649.3556,306,62.3296,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",59.72,60.36,60.15,0.8892,1.5,2094.7006,70,59.9785,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":340,"vwap":610},"2026-07-31",60.03,60.3,59.05,59.2608,0.5913,1.01,2751.72354,59.8797,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":354,"vwap":618},"2026-07-30",57.855,58.6695,3.0162,5.42,747.4803,57.961,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":378,"vwap":627},"2026-07-29",55.89,57.49,55.6533,-0.6435,-1.14,2512.048862,55.8958,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":340,"vwap":637},"2026-07-28",55.945,56.49,55.75,56.2968,-1.1924,-2.07,1432.6804,56.1333,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":354,"vwap":646},"2026-07-27",58.72,57.1,57.4892,-0.3829,-0.66,2562.6603,57.3759,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":580,"vwap":655},"2026-07-24",58.1,58.765,57.8721,-1.3779,-2.33,943.4623,58.294,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":350,"vwap":664},"2026-07-23",60.175,59.12,59.25,-0.6129,-1.02,1452.8353,59.4641,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":378,"vwap":673},"2026-07-22",59.65,59.8629,59.49,-0.4014,-0.67,2768.0573,59.6884,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":331,"vwap":682},"2026-07-21",60.2408,60.2643,60.22,0.7946,1.34,863.2253,60.2218,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":357,"volume":688,"transactions":437,"vwap":689},"2026-07-20",60.46,59.4697,-0.3389,1747.8113,59.9843,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":314,"vwap":699},"2026-07-17",59.004,60.09,58.33,59.8086,-0.0746,-0.12,1596.1063,59.3513,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":485,"vwap":709},"2026-07-16",60.62,61.06,59.69,59.8832,-2.1608,-3.48,2861.54514,60.4002,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",61.685,62.044,61.225,-0.8562,-1.36,2787.6924,89,61.8068,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",61.84,63.125,61.5801,62.9002,1.6246,2.65,3728.562895,95,62.7461,{"date":732,"open":733,"high":734,"low":453,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",61.68,62.17,61.2756,-1.4454,-2.3,5350.6051,143,61.383,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",63.18,63.216,62.635,62.721,-1.12,-1.75,1600,{"date":751,"open":752,"high":219,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",63.87,63.76,63.841,2.013,3.26,6200,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":47,"volume":763,"transactions":9,"vwap":761},"2026-07-08",60.35,61.828,0.11,4100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",61.42,62.57,61.325,61.718,-1.542,-2.44,2100,{"date":774,"open":775,"high":776,"low":775,"close":584,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":584},"2026-07-06",62.080002,63.8,1.337,2.16,2000,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",64.099998,64.2,61.735,61.923,-1.802,-2.83,1700,{"date":790,"open":411,"high":791,"low":411,"close":792,"change":793,"percent_change":227,"volume":779,"transactions":9,"vwap":792},"2026-07-01",64.22,63.725,-0.803,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",64.18,64.6,64.07,64.528,1.358,2.15,3600,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":779,"transactions":9,"vwap":806},"2026-06-29",61.39,63.17,2.592,4.28,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-26",59.97,60.578,59.737,0.413,0.69,3200,{"date":818,"open":819,"high":820,"low":595,"close":821,"change":822,"percent_change":376,"volume":823,"transactions":9,"vwap":821},"2026-06-25",60.51,60.61,60.165,1.175,3900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":823,"transactions":9,"vwap":829},"2026-06-24",59.080002,59.5,58.83,58.99,0.022,0.04,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",59.0099983,59.36,58.96,58.968,-1.683,-2.77,4600,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",61.099998,60.48,60.651,-0.452,-0.74,7400,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-06-18",60.16,61.103,60.14,1.446,2.42,2400,{"date":858,"open":859,"high":860,"low":667,"close":861,"change":862,"percent_change":329,"volume":863,"transactions":9,"vwap":861},"2026-06-17",60.31,60.809,59.657,0.114,4700,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",61.18,59.54,59.543,-1.355,-2.23,2900,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",60.34,61.0099983,60.898,1.956,3.32,2600,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",58.48,59.56,58.942,0.196,0.33,7200,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-06-11",57.48,58.746,57.23,2.514,4.47,4900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":757,"transactions":9,"vwap":901},"2026-06-10",56.81,57.725,56.18,56.232,-1.036,-1.81,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",58.14,58.56,55.17,57.268,-0.509,-0.88,10500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",58.23,58.46,57.51,57.777,0.279,0.49,2200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",59.014999,59.24,57.46,57.498,-4.014,-6.53,9700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",60.4,62.040001,60.26,61.512,-0.878,-1.41,16900,{"date":941,"open":942,"high":943,"low":432,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",61.715,62.615,62.39,-1.143,-1.8,12000,{"date":949,"open":584,"high":950,"low":951,"close":950,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":950},"2026-06-02",63.533,62.98,-0.499,-0.78,5600,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",60.72,64.17,64.031998,3.702,6.14,15400,{"date":964,"open":965,"high":933,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",58.71,60.33,2.083,3.58,11000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",56.87,58.43,56.76,58.247,3.097,5.62,8300,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",55.6,55.15,-0.769,-1.38,2800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":978,"transactions":9,"vwap":990},"2026-05-26",54.96,56,55.919,1.677,3.09,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",53.939,54.43,54.242,0.782,1.46,6500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":999,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",53.07,53.46,52.5,0.771,3000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":912,"transactions":9,"vwap":1011},"2026-05-20",51.21,52.689,1.903,3.75,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":111,"volume":1021,"transactions":9,"vwap":1019},"2026-05-19",50.99,51.15,50.24,50.786,0.176,9300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-18",50.52,51.0099983,50.12,50.61,0.125,0.25,6700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":772,"transactions":9,"vwap":1036},"2026-05-15",50.49,50.665,49.92,50.485,-0.936,-1.82,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":954,"transactions":9,"vwap":1043},"2026-05-14",50.54,51.56,51.421,0.625,1.23,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-13",50.099998,50.796,50,0.92,1.84,800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":356,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",49.86,49.876,49.099998,-0.7,1200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-11",49.44,50.435,50.226,0.656,1.32,2500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1072},"2026-05-08",49.4,49.57,48.82,-0.662,-1.32,6800,{"date":1078,"open":1035,"high":1041,"low":1079,"close":1080,"change":822,"percent_change":1081,"volume":895,"transactions":9,"vwap":1080},"2026-05-07",49.68,50.232,2.4,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-05-06",48.2,49.056999,48.029999,1.515,3.19,4000,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1068,"transactions":9,"vwap":1094},"2026-05-05",47.23,47.76,47.542,0.914,1.96,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":871,"transactions":9,"vwap":1100},"2026-05-04",46.44,46.628,0.253,0.55,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":921,"transactions":9,"vwap":1107},"2026-05-01",45.76,46.51,46.375,1.053,2.32,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":152,"volume":779,"transactions":9,"vwap":1115},"2026-04-30",45.32,45.35,44.5,45.322,0.302,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1053,"transactions":9,"vwap":1121},"2026-04-29",44.78,45.17,45.02,0.013,0.03,{"date":1125,"open":1113,"high":1113,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1053,"transactions":9,"vwap":1127},"2026-04-28",44.97,45.007,-1.029,-2.24,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":749,"transactions":9,"vwap":1135},"2026-04-27",45.71,46.13,45.52,46.035999,0.242,0.53,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-24",45.22,45.794,44.965,1.009,2.25,1900,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",44.89,44.57,44.785,-0.91,-1.99,1300,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1089,"transactions":9,"vwap":1158},"2026-04-22",44.91,45.7,45.695,1.225,2.75,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",44.12,45.0099983,44.47,0.357,0.81,5800,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-20",43.53,44.113,0.322,0.74,4800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":376,"volume":1182,"transactions":9,"vwap":1179},"2026-04-17",43.36,43.791,43.3,0.853,4300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-16",42.81,43.28,42.79,42.938,0.605,1.43,9800,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-15",41.61,42.333,1.1,2.67,2300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1051,"volume":1000,"transactions":9,"vwap":1204},"2026-04-14",41.13,41.39,41.040001,41.233,0.375,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1068,"transactions":9,"vwap":1209},"2026-04-13",39.7,40.858,1.436,3.64,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",39.555,39.13,39.422,-1.244,-3.06,23600,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-09",41.5,40.46,40.666,-1.424,-3.38,3500,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":67,"volume":1234,"transactions":9,"vwap":1232},"2026-04-08",43.23,41.99,42.09,0.57,2700,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1068,"transactions":9,"vwap":1238},"2026-04-07",40.61,41.52,0.6,1.47,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-04-06",40.783,40.92,40.721,-0.149,-0.36,1800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":772,"transactions":9,"vwap":1254},"2026-04-02",41.0099983,41.080002,40.85,41.069,0.503,1.24,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":67,"volume":871,"transactions":9,"vwap":1261},"2026-04-01",40.53,40.97,40.566,0.547,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1052,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",39.28,40.019001,4.82,400,{"date":1270,"open":1271,"high":1271,"low":21,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-30",38.83,38.179,-0.408,-1.06,5300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":763,"transactions":9,"vwap":1280},"2026-03-27",39.39,38.45,38.587,-1.503,-3.75,{"date":1284,"open":1259,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",40.87,40.09,-0.988,-2.41,3300,{"date":1291,"open":1201,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":763,"transactions":9,"vwap":1293},"2026-03-25",41.28,41.077999,0.574,1.42,{"date":1297,"open":1298,"high":1298,"low":1223,"close":1299,"change":1300,"percent_change":1301,"volume":1289,"transactions":9,"vwap":1299},"2026-03-24",40.84,40.504,-1.171,-2.81,{"date":1303,"open":1304,"high":1304,"low":1194,"close":1305,"change":1306,"percent_change":1307,"volume":1000,"transactions":9,"vwap":1305},"2026-03-23",42.139,41.675,0.847,2.07,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":879,"transactions":9,"vwap":1312},"2026-03-20",41.64,40.719,40.828,-1.368,-3.24,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":82,"volume":1145,"transactions":9,"vwap":1318},"2026-03-19",42.145,42.196,41.85,-0.1,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",41.79,42.57,42.296,0.187,0.44,4200,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1051,"volume":779,"transactions":9,"vwap":1333},"2026-03-17",42.35,42.030998,42.109,0.382,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",41.7,41.91,41.727,0.347,0.84,1400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",41.44,41.295,41.38,-0.213,-0.51,1500,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":1153,"transactions":9,"vwap":1354},"2026-03-12",42.12,41.593,-0.815,-1.92,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":871,"transactions":9,"vwap":1362},"2026-03-11",42.26,42.501,42.060001,42.408,0.3,0.71,{"date":1366,"open":1359,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":871,"transactions":9,"vwap":1368},"2026-03-10",42.555,42.108,0.001,0,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":320,"volume":921,"transactions":9,"vwap":1375},"2026-03-09",41.431,42.189,42.107,0.722,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":856,"transactions":9,"vwap":1381},"2026-03-06",41.235,41.66,41.385,-0.035,-0.08,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1227,"transactions":9,"vwap":1388},"2026-03-05",41.88,40.835,41.42,0.367,0.89,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":186,"percent_change":1394,"volume":1268,"transactions":9,"vwap":1393},"2026-03-04",41.053001,1.69,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":635,"volume":802,"transactions":9,"vwap":1400},"2026-03-03",39.56,40.73,39.41,40.37,-0.854,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":169,"volume":1089,"transactions":9,"vwap":1405},"2026-03-02",39.94,41.224,0.407,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-27",40.95,40.275,40.817,-0.883,-2.12,6100,{"date":1416,"open":1417,"high":1418,"low":1345,"close":1337,"change":1419,"percent_change":1420,"volume":1089,"transactions":9,"vwap":1337},"2026-02-26",41.59,41.82,0.29,0.7,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-25",41.099998,41.524,41.41,0.794,1.95,13100,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1234,"transactions":9,"vwap":1433},"2026-02-24",39.95,40.74,40.616,0.726,1.82,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1198,"transactions":9,"vwap":1440},"2026-02-23",40.28,39.706,39.89,-1.868,-4.47,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":895,"transactions":9,"vwap":1447},"2026-02-20",42.75,42.915,41.758,-0.979,-2.29,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1182,"transactions":9,"vwap":1455},"2026-02-19",42.59,42.76,42.56,42.737,-0.028,-0.07,{"date":1459,"open":1452,"high":1460,"low":1452,"close":1461,"change":1462,"percent_change":1463,"volume":816,"transactions":9,"vwap":1461},"2026-02-18",43.17,42.765,0.111,0.26,{"date":1465,"open":1324,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1289,"transactions":9,"vwap":1466},"2026-02-17",42.654,42.049999,-0.33,-0.77,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":763,"transactions":9,"vwap":1474},"2026-02-13",42.38,43.33,42.984,0.479,1.13,{"date":1478,"open":1479,"high":1187,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",42.78,42.505,-1.047,-2.4,3800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1289,"transactions":9,"vwap":1489},"2026-02-11",43.5,43.58,43.178,43.552,-0.142,-0.32,{"date":1493,"open":1494,"high":1495,"low":1487,"close":1496,"change":1497,"percent_change":1498,"volume":978,"transactions":9,"vwap":1496},"2026-02-10",43.67,44.099998,43.694,0.502,1.16,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1289,"transactions":9,"vwap":1503},"2026-02-09",42.15,43.25,43.192,1.151,2.74,{"date":1507,"open":1508,"high":1509,"low":1223,"close":1510,"change":1511,"percent_change":1512,"volume":887,"transactions":9,"vwap":1510},"2026-02-06",41.26,42.07,42.041,1.829,4.55,{"date":1514,"open":1244,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",41.47,40.2,40.212,-2.031,-4.81,5400,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-04",43.09,41.585,42.243,-1.088,-2.51,5700,{"date":1530,"open":331,"high":331,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-03",42.725,43.331,-2.292,-5.02,5900,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":779,"transactions":9,"vwap":1540},"2026-02-02",46.033001,45.55,45.623,0.057,0.13,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":227,"volume":1342,"transactions":9,"vwap":1547},"2026-01-30",46.11,45.45,45.566,-0.574,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":930,"transactions":9,"vwap":1553},"2026-01-29",47.46,45.73,46.14,-1.71,-3.57,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":847,"percent_change":1560,"volume":1275,"transactions":9,"vwap":1559},"2026-01-28",48.17,47.85,-1.52,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1196,"volume":1567,"transactions":9,"vwap":1565},"2026-01-27",49.17,48.58,48.59,0.528,5500,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":19,"volume":895,"transactions":9,"vwap":1572},"2026-01-26",47.64,48.25,48.062,0.658,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1068,"transactions":9,"vwap":1579},"2026-01-23",47.575,47.84,47.4,47.404,-0.101,-0.21,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2026-01-22",47.42,47.505,47.355,0.763,1.63,1100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":348,"volume":921,"transactions":9,"vwap":1595},"2026-01-21",46.5,46.975,46.39,46.742,0.519,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1482,"volume":921,"transactions":9,"vwap":1602},"2026-01-20",46.45,46.85,46.18,46.223,-1.137,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":920,"volume":1145,"transactions":9,"vwap":1609},"2026-01-16",47.44,47.571,47.28,47.36,0.231,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":772,"transactions":9,"vwap":1615},"2026-01-15",47.41,47.75,47.129,-0.016,-0.03,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":985,"transactions":9,"vwap":1621},"2026-01-14",46.931,47.145,46.79,-0.246,-0.52,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1020,"percent_change":445,"volume":1053,"transactions":9,"vwap":1629},"2026-01-13",46.95,47.47,47.391,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":788,"transactions":9,"vwap":1633},"2026-01-12",46.58,47.215,0.185,0.39,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1059,"volume":1227,"transactions":9,"vwap":1640},"2026-01-09",47.29,47.32,47.029999,-0.331,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":772,"transactions":9,"vwap":1646},"2026-01-08",48.18,47.22,47.361,-1.643,-3.35,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1307,"volume":1248,"transactions":9,"vwap":1653},"2026-01-07",48.07,49.29,49.0040016,0.992,{"date":1656,"open":1578,"high":1657,"low":1578,"close":1657,"change":1658,"percent_change":131,"volume":871,"transactions":9,"vwap":1657},"2026-01-06",48.012001,0.622,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1340,"percent_change":1174,"volume":779,"transactions":9,"vwap":1664},"2026-01-05",47.956,47.96,47.38,47.39,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1234,"transactions":9,"vwap":1669},"2026-01-02",48.02,46.768,47.042999,-0.614,-1.29,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":985,"transactions":9,"vwap":1676},"2025-12-31",47.95,48,47.657,-0.349,-0.73,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1383,"percent_change":236,"volume":856,"transactions":9,"vwap":1684},"2025-12-30",48.049999,48.12,47.985,48.0060005,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1234,"transactions":9,"vwap":1690},"2025-12-29",48.16,48.205,48.021,48.085999,-0.414,-0.85,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1123,"volume":1697,"transactions":9,"vwap":1695},"2025-12-26",48.5,0.014,300,{"date":1699,"open":1565,"high":1565,"low":1700,"close":1701,"change":1702,"percent_change":538,"volume":871,"transactions":9,"vwap":1701},"2025-12-24",48.27,48.486,-0.225,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":207,"volume":802,"transactions":9,"vwap":1706},"2025-12-23",48.35,48.711,48.15,0.245,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":145,"volume":1060,"transactions":9,"vwap":1714},"2025-12-22",48.34,48.49,48.281,48.466,0.561,{"date":1717,"open":1570,"high":1718,"low":1570,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-19",48.060001,47.905,0.849,1.8,3400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1007,"transactions":9,"vwap":1728},"2025-12-18",46.94,47.328,46.925,47.056,0.759,1.64,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":802,"transactions":9,"vwap":1735},"2025-12-17",46.86,46.871,46.297,-1.127,-2.38,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":1053,"transactions":9,"vwap":1741},"2025-12-16",47.17,47.424,47.050999,0.039,0.08,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-15",47.67,47.385,-0.983,-2.03,900,{"date":1753,"open":1754,"high":1755,"low":1687,"close":1756,"change":1757,"percent_change":1758,"volume":779,"transactions":9,"vwap":1756},"2025-12-12",48.738,48.76,48.368,-1.08,-2.18,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":170,"transactions":9,"vwap":1763},"2025-12-11",49.46,49.65,49.448,-0.48,-0.96,{"date":1767,"open":1768,"high":1050,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":871,"transactions":9,"vwap":1769},"2025-12-10",49.25,49.928,0.464,0.94,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":136,"volume":1751,"transactions":9,"vwap":1775},"2025-12-09",49.81,49.464,-0.171,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1248,"transactions":9,"vwap":1781},"2025-12-08",48.44,50.47,49.635,1.884,3.95,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1029,"volume":921,"transactions":9,"vwap":1787},"2025-12-05",48.226,47.751,0.121,{"date":1790,"open":1606,"high":1791,"low":1606,"close":1792,"change":1793,"percent_change":1794,"volume":1198,"transactions":9,"vwap":1792},"2025-12-04",47.72,47.63,-0.388,-0.81,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":749,"transactions":9,"vwap":1798},"2025-12-03",47.89,48.018002,47.87,0.359,0.75,{"date":1803,"open":1705,"high":1705,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-02",47.659,0.951,2.04,5000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1751,"transactions":9,"vwap":1812},"2025-12-01",46.605,46.98,46.708,-0.357,-0.76,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":152,"volume":1821,"transactions":9,"vwap":1819},"2025-11-28",47.157,47.172,47.064999,0.312,600,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":81,"volume":1248,"transactions":9,"vwap":1826},"2025-11-26",47.27,46.722,46.753,-0.379,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1420,"volume":1835,"transactions":9,"vwap":1833},"2025-11-25",46.26,47.133,46,47.132,0.326,7700,{"date":1837,"open":1832,"high":1838,"low":1832,"close":1839,"change":1840,"percent_change":1841,"volume":788,"transactions":9,"vwap":1839},"2025-11-24",46.82,46.806,1.075,2.35,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1151,"volume":1328,"transactions":9,"vwap":1847},"2025-11-21",46.07,46.2,44.8,45.731,-0.42,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":779,"transactions":9,"vwap":1852},"2025-11-20",47.88,46.151,-1.539,-3.23,{"date":1856,"open":1857,"high":1858,"low":1663,"close":1859,"change":1860,"percent_change":1861,"volume":1068,"transactions":9,"vwap":1859},"2025-11-19",47.58,47.8,47.69,0.151,0.32,{"date":1863,"open":1864,"high":1858,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":816,"transactions":9,"vwap":1866},"2025-11-18",47.52,47.09,47.539,-0.729,-1.51,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1535,"transactions":9,"vwap":1872},"2025-11-17",49.12,48.268,-0.99,-2.01,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":1722,"transactions":9,"vwap":1879},"2025-11-14",48.92,49.77,49.258,-0.195,-0.39,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1328,"transactions":9,"vwap":1887},"2025-11-13",50.45,50.53,49.19,49.453,-1.753,-3.42,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1469,"volume":772,"transactions":9,"vwap":1894},"2025-11-12",51.71,51.12,51.206,-0.399,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1248,"transactions":9,"vwap":1900},"2025-11-11",51.5,51.665,51.605,-0.309,-0.6,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-10",51.345,51.99,51.914,1.705,3.4,4400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":1917,"volume":840,"transactions":9,"vwap":1914},"2025-11-07",48.7,50.209,48.545,0.087,0.17,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":236,"volume":1068,"transactions":9,"vwap":1922},"2025-11-06",50.77,49.51,50.122,-0.087,{"date":1925,"open":1018,"high":1926,"low":1927,"close":1914,"change":1928,"percent_change":1902,"volume":840,"transactions":9,"vwap":1914},"2025-11-05",50.5,50.16,-0.304,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1483,"transactions":9,"vwap":1933},"2025-11-04",51.11,50.41,50.513,-1.711,-3.28,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":954,"transactions":9,"vwap":1941},"2025-11-03",52.64,52.879,51.79,52.224,0.178,0.34,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":968,"volume":1350,"transactions":9,"vwap":1947},"2025-10-31",51.509,52.046001,51.29,1.799,{"date":1951,"open":1885,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":871,"transactions":9,"vwap":1953},"2025-10-30",50.85,50.247,-0.278,-0.55,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":162,"volume":1089,"transactions":9,"vwap":1961},"2025-10-29",50.69,50.81,50.361,50.525,0.1,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":197,"volume":1198,"transactions":9,"vwap":1967},"2025-10-28",50.28,50.6,50.425,0.239,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1051,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-27",49.9,50.186,49.6,1.87,7600,{"date":1977,"open":1563,"high":1978,"low":1563,"close":1979,"change":1658,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",49.69,49.266,1.28,5200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1988,"volume":1350,"transactions":9,"vwap":1985},"2025-10-23",47.9,48.644,47.83,1.081,2.27,{"date":1990,"open":1663,"high":1991,"low":1627,"close":1992,"change":1993,"percent_change":1994,"volume":1060,"transactions":9,"vwap":1992},"2025-10-22",47.6,47.563,-0.532,-1.11,{"date":1996,"open":1799,"high":1997,"low":1577,"close":1998,"change":1999,"percent_change":1327,"volume":1751,"transactions":9,"vwap":1998},"2025-10-21",48.19,48.095001,0.213,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":54,"percent_change":2005,"volume":840,"transactions":9,"vwap":2004},"2025-10-20",47.53,47.97,47.882,2.24,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":1457,"volume":2012,"transactions":9,"vwap":2009},"2025-10-17",46.66,46.832,46.568,-0.034,3100,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1289,"transactions":9,"vwap":2017},"2025-10-16",48.080002,46.83,46.866,-0.779,-1.64,{"date":2021,"open":1675,"high":1675,"low":2022,"close":2023,"change":2024,"percent_change":116,"volume":1589,"transactions":9,"vwap":2023},"2025-10-15",47.33,47.645,0.299,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":1874,"volume":2031,"transactions":9,"vwap":2029},"2025-10-14",46.93,47.82,47.346,-0.969,5100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":1068,"transactions":9,"vwap":2035},"2025-10-13",48.26,48.315,47.98,1.119,2.37,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":871,"transactions":9,"vwap":2042},"2025-10-10",49.48,47.196,-1.959,-3.99,{"date":2046,"open":2047,"high":1768,"low":2048,"close":2049,"change":2050,"percent_change":66,"volume":1007,"transactions":9,"vwap":2049},"2025-10-09",48.98,48.971,49.155,0.101,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":879,"transactions":9,"vwap":2054},"2025-10-08",48.050999,49.054001,1.91,4.05,{"date":2058,"open":1675,"high":1675,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1328,"transactions":9,"vwap":2060},"2025-10-07",46.695,47.144,-0.62,-1.3,{"date":2064,"open":1570,"high":2065,"low":1857,"close":2066,"change":2067,"percent_change":2068,"volume":788,"transactions":9,"vwap":2066},"2025-10-06",48.363,47.764,1.039,2.22,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":81,"volume":1350,"transactions":9,"vwap":2074},"2025-10-03",47.02,47.11,46.697,46.725,-0.375,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":772,"transactions":9,"vwap":2079},"2025-10-02",46.75,47.099998,46.688,0.674,1.45,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1007,"transactions":9,"vwap":2086},"2025-10-01",45.5,46.426,0.919,2.02,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":1007,"transactions":9,"vwap":2092},"2025-09-30",45.21,45.507,44.95,-0.027,-0.06,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":2101,"percent_change":121,"volume":779,"transactions":9,"vwap":2099},"2025-09-29",45.42,45.534,45.39,0.446,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":1635,"volume":1751,"transactions":9,"vwap":2105},"2025-09-26",44.73,45.088001,0.175,{"date":2108,"open":1114,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1168,"transactions":9,"vwap":2111},"2025-09-25",45.029999,43.99,44.913,-0.114,-0.25,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":716,"volume":772,"transactions":9,"vwap":2117},"2025-09-24",45.469,45.027,-0.623,{"date":2120,"open":2121,"high":1844,"low":2122,"close":2123,"change":671,"percent_change":2124,"volume":1483,"transactions":9,"vwap":2123},"2025-09-23",45.907,45.64,45.65,-1.45,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1616,"percent_change":1617,"volume":802,"transactions":9,"vwap":2129},"2025-09-22",46.049999,46.492,46.32,{"date":2131,"open":1133,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1198,"transactions":9,"vwap":2134},"2025-09-19",46.34,45.9,46.336,0.356,0.77,{"date":2138,"open":2139,"high":1832,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-18",44.93,45.98,1.449,3.25,16600,{"date":2145,"open":1846,"high":1846,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1060,"transactions":9,"vwap":2147},"2025-09-17",44.4,44.531,-0.371,-0.83,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1350,"transactions":9,"vwap":2153},"2025-09-16",45.15,44.902,-0.478,-1.05,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":96,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-15",44.82,45.674,45.38,1.25,7800,{"date":2164,"open":2109,"high":2165,"low":2158,"close":2158,"change":2166,"percent_change":1151,"volume":1168,"transactions":9,"vwap":2158},"2025-09-12",45.049999,-0.41,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1248,"transactions":9,"vwap":2170},"2025-09-11",45.494,45.23,0.278,0.62,{"date":2174,"open":2170,"high":2122,"low":2175,"close":2175,"change":2176,"percent_change":1943,"volume":1975,"transactions":9,"vwap":2175},"2025-09-10",44.952,0.152,{"date":2178,"open":2179,"high":1846,"low":2180,"close":1846,"change":1917,"percent_change":2181,"volume":749,"transactions":9,"vwap":1846},"2025-09-09",44.38,44.356,0.38,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":1198,"transactions":9,"vwap":2186},"2025-09-08",44.36,44.7,44.63,0.461,1.04,{"date":2190,"open":2191,"high":2192,"low":1494,"close":2192,"change":2193,"percent_change":2194,"volume":985,"transactions":9,"vwap":2192},"2025-09-05",43.94,44.169,0.629,1.44,{"date":2196,"open":2197,"high":2198,"low":1445,"close":2198,"change":2199,"percent_change":2200,"volume":1234,"transactions":9,"vwap":2198},"2025-09-04",42.86,43.54,-0.003,-0.01,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":1581,"percent_change":1764,"volume":2205,"transactions":9,"vwap":2204},"2025-09-03",43.37,43.543,700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":1994,"volume":2031,"transactions":9,"vwap":2209},"2025-09-02",43.45,43.753,43.18,-0.491,{"date":2213,"open":2214,"high":2215,"low":1163,"close":2216,"change":2217,"percent_change":2218,"volume":921,"transactions":9,"vwap":2216},"2025-08-29",44.215,44.335,44.244,-0.893,-1.98,{"date":2220,"open":2139,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1007,"transactions":9,"vwap":2223},"2025-08-28",45.36,44.92,45.137,1.598,3.67,{"date":2227,"open":2228,"high":2198,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":871,"transactions":9,"vwap":2229},"2025-08-27",42.83,43.539,1.594,3.8,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":1943,"volume":1589,"transactions":9,"vwap":2235},"2025-08-26",41.78,41.945,41.76,0.143,{"date":2239,"open":1509,"high":1509,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":816,"transactions":9,"vwap":2240},"2025-08-25",41.802,-0.394,-0.93,{"date":2244,"open":1508,"high":1318,"low":1508,"close":1318,"change":2245,"percent_change":801,"volume":1053,"transactions":9,"vwap":1318},"2025-08-22",0.887,{"date":2247,"open":2248,"high":1345,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1198,"transactions":9,"vwap":2249},"2025-08-21",41.14,41.309,-0.076,-0.18,{"date":2253,"open":2254,"high":1381,"low":2255,"close":1381,"change":2256,"percent_change":2257,"volume":1007,"transactions":9,"vwap":1381},"2025-08-20",41.34,40.5,-0.153,-0.37,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":839,"volume":856,"transactions":9,"vwap":2262},"2025-08-19",42.61,41.53,41.538,-1.182,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1610,"percent_change":435,"volume":772,"transactions":9,"vwap":2267},"2025-08-18",42.37,42.72,42.34,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1730,"volume":1227,"transactions":9,"vwap":2274},"2025-08-15",41.955,42.58,41.9,42.489,0.685,{"date":2277,"open":1338,"high":1338,"low":2278,"close":2279,"change":2280,"percent_change":483,"volume":779,"transactions":9,"vwap":2279},"2025-08-14",41.75,41.804,-0.476,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":170,"transactions":9,"vwap":2285},"2025-08-13",42.31,42.080002,42.28,0.191,0.45,{"date":2289,"open":1337,"high":2290,"low":1337,"close":2290,"change":1596,"percent_change":2161,"volume":1198,"transactions":9,"vwap":2290},"2025-08-12",42.089001,{"date":2292,"open":2293,"high":2294,"low":1222,"close":2295,"change":2296,"percent_change":2297,"volume":1191,"transactions":9,"vwap":2295},"2025-08-11",41.6,42.087002,41.57,-0.112,-0.27,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-08",42.42,41.67,41.682,-0.667,-1.58,8500,{"date":2307,"open":2308,"high":2308,"low":2234,"close":2309,"change":2310,"percent_change":787,"volume":816,"transactions":9,"vwap":2309},"2025-08-07",43.645,42.349,-1.234,{"date":2312,"open":1460,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":2316,"volume":879,"transactions":9,"vwap":2313},"2025-08-06",43.583,42.945,0.659,1.54,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1007,"transactions":9,"vwap":2322},"2025-08-05",43.57,43.6,42.85,42.924,-0.696,-1.6,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2031,"transactions":9,"vwap":2330},"2025-08-04",43.41,43.74,43.39,43.62,-0.039,-0.09,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":763,"transactions":9,"vwap":2338},"2025-08-01",43.404,44.22,42.69,43.659,-0.764,-1.72,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1867,"percent_change":2347,"volume":1567,"transactions":9,"vwap":2346},"2025-07-31",44.795,45.26,44.37,44.423,-1.61,{"date":2349,"open":2222,"high":2350,"low":2222,"close":2351,"change":2352,"percent_change":831,"volume":921,"transactions":9,"vwap":2351},"2025-07-30",45.49,45.152,0.019,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":938,"volume":2359,"transactions":9,"vwap":2357},"2025-07-29",45.78,44.998,45.133,-0.645,7000,{"date":2361,"open":2362,"high":2363,"low":2122,"close":2364,"change":2365,"percent_change":1420,"volume":1182,"transactions":9,"vwap":2364},"2025-07-28",45.81,45.99,45.778,0.316,{"date":2367,"open":1134,"high":2368,"low":2369,"close":2370,"change":96,"percent_change":2161,"volume":856,"transactions":9,"vwap":2370},"2025-07-25",45.61,45.46,45.462,{"date":2372,"open":2186,"high":2373,"low":2186,"close":2153,"change":2374,"percent_change":2375,"volume":1342,"transactions":9,"vwap":2153},"2025-07-24",44.94,0.494,1.11,{"date":2377,"open":2378,"high":1114,"low":2378,"close":2379,"change":2380,"percent_change":2181,"volume":1007,"transactions":9,"vwap":2379},"2025-07-23",44.21,44.408,0.167,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":772,"transactions":9,"vwap":2385},"2025-07-22",44.451,44.24,44.241,-0.598,-1.33,{"date":2389,"open":1119,"high":2390,"low":1119,"close":2391,"change":1363,"percent_change":152,"volume":2392,"transactions":9,"vwap":2391},"2025-07-21",45.391,44.839,10600,{"date":2394,"open":2395,"high":2186,"low":1163,"close":2396,"change":2397,"percent_change":169,"volume":2398,"transactions":9,"vwap":2396},"2025-07-18",44.17,44.539,0.439,11200,{"date":2400,"open":407,"high":2401,"low":407,"close":1495,"change":2402,"percent_change":2403,"volume":757,"transactions":9,"vwap":1495},"2025-07-17",44.349,0.157,0.36,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":1233,"volume":1248,"transactions":9,"vwap":2407},"2025-07-16",43.89,43.943,43.22,0.247,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-15",43.98,43.59,43.696,0.228,0.52,3700,{"date":2419,"open":2420,"high":2328,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":816,"transactions":9,"vwap":2421},"2025-07-14",42.92,43.468,0.199,0.46,{"date":2425,"open":2426,"high":2427,"low":1502,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-11",43.48,43.751,43.269,-0.477,-1.09,10700,{"date":2433,"open":2191,"high":2191,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":1821,"transactions":9,"vwap":2434},"2025-07-10",43.746,-1.153,-2.57,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2417,"transactions":9,"vwap":2441},"2025-07-09",44.67,45.09,44.899,0.423,0.95,{"date":2445,"open":2446,"high":2446,"low":2384,"close":2447,"change":2448,"percent_change":2449,"volume":788,"transactions":9,"vwap":2447},"2025-07-08",44.51,44.476,-0.088,-0.2,{"date":2451,"open":2452,"high":2452,"low":2184,"close":2453,"change":2454,"percent_change":2455,"volume":772,"transactions":9,"vwap":2453},"2025-07-07",44.79,44.564,-0.311,-0.69,{"date":2457,"open":2184,"high":2139,"low":2184,"close":2458,"change":2459,"percent_change":1841,"volume":1483,"transactions":9,"vwap":2458},"2025-07-03",44.875,1.032,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1327,"volume":1076,"transactions":9,"vwap":2465},"2025-07-02",43.66,44.029999,43.55,43.843,0.192,{"date":2468,"open":1149,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1288,"volume":2473,"transactions":9,"vwap":2471},"2025-07-01",44.689,43.4,43.651,-1.078,6000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1634,"percent_change":2480,"volume":772,"transactions":9,"vwap":2479},"2025-06-30",44.59,44.76,44.48,44.729,0.42,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":33,"volume":871,"transactions":9,"vwap":2485},"2025-06-27",44.71,44.23,44.544,0.294,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":814,"percent_change":1771,"volume":856,"transactions":9,"vwap":2491},"2025-06-26",44.29,44.174,44.25,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-25",44.14,44.3,43.8,43.837,0.097,0.22,12700,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2328,"change":2505,"percent_change":2506,"volume":1227,"transactions":9,"vwap":2328},"2025-06-24",43.27,43.786,0.795,1.85,{"date":2508,"open":2509,"high":2314,"low":2509,"close":2314,"change":2423,"percent_change":529,"volume":802,"transactions":9,"vwap":2314},"2025-06-23",42.21,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":921,"transactions":9,"vwap":2513},"2025-06-20",42.97,42.485,-0.407,-0.95,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1943,"volume":2523,"transactions":9,"vwap":2521},"2025-06-18",42.8,42.95,42.571,42.892,0.144,22200,{"date":2525,"open":2526,"high":2321,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":763,"transactions":9,"vwap":2527},"2025-06-17",42.23,42.748,0.249,0.59,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":2535,"percent_change":2536,"volume":1350,"transactions":9,"vwap":2534},"2025-06-16",42.24,42.66,42.499,0.508,1.21,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":1021,"transactions":9,"vwap":2541},"2025-06-13",41.89,42.46,41.991,-0.592,-1.39,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-06-12",42.73,43.078999,42.583,-0.405,-0.94,7100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1328,"transactions":9,"vwap":2557},"2025-06-11",43.055,43.459,42.839,42.988,0.06,0.14,{"date":2561,"open":1185,"high":2562,"low":2563,"close":2562,"change":2564,"percent_change":2565,"volume":2205,"transactions":9,"vwap":2562},"2025-06-10",42.928,42.62,0.068,0.16,{"date":2567,"open":2568,"high":2568,"low":2197,"close":2197,"change":2569,"percent_change":2570,"volume":1248,"transactions":9,"vwap":2197},"2025-06-09",43.12,0.006,0.01,{"date":2572,"open":2260,"high":2573,"low":2260,"close":2574,"change":2575,"percent_change":1137,"volume":1981,"transactions":9,"vwap":2574},"2025-06-06",43.11,42.854,0.224,{"date":2577,"open":2260,"high":2503,"low":2540,"close":2578,"change":2579,"percent_change":169,"volume":1528,"transactions":9,"vwap":2578},"2025-06-05",42.63,0.422,{"date":2581,"open":2509,"high":2582,"low":2583,"close":2584,"change":502,"percent_change":1744,"volume":1414,"transactions":9,"vwap":2584},"2025-06-04",42.4,42.188,42.208,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":2591,"volume":2031,"transactions":9,"vwap":2589},"2025-06-03",41.83,42.19,42.176,0.525,1.26,{"date":2593,"open":1251,"high":2301,"low":2594,"close":2595,"change":2596,"percent_change":2194,"volume":954,"transactions":9,"vwap":2595},"2025-06-02",40.883,41.651,0.591,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2600,"change":2602,"percent_change":1463,"volume":1275,"transactions":9,"vwap":2600},"2025-05-30",40.52,41.060001,40.34,0.108,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2431,"transactions":9,"vwap":2608},"2025-05-29",41.16,41.22,40.72,40.952,-0.205,-0.5,{"date":2612,"open":1417,"high":1417,"low":2613,"close":2613,"change":2614,"percent_change":2615,"volume":954,"transactions":9,"vwap":2613},"2025-05-28",41.157,-0.326,-0.79,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":1144,"volume":856,"transactions":9,"vwap":2620},"2025-05-27",41.2,41.633,41.483,0.913,{"date":2623,"open":2624,"high":2625,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":779,"transactions":9,"vwap":2625},"2025-05-23",39.77,40.57,-0.117,-0.29,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":1427,"volume":2634,"transactions":9,"vwap":2632},"2025-05-22",40.127,40.91,40.687,0.777,18600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1814,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-21",40.42,40.9,39.73,39.91,-1.87,8400,{"date":2644,"open":2255,"high":137,"low":2645,"close":137,"change":2646,"percent_change":1881,"volume":802,"transactions":9,"vwap":137},"2025-05-20",40.43,-0.16,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":779,"transactions":9,"vwap":2650},"2025-05-19",40.080002,40.83,-0.056,-0.14,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":1045,"volume":1060,"transactions":9,"vwap":2658},"2025-05-16",40.78,40.89,40.76,40.886,0.497,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2455,"volume":2667,"transactions":9,"vwap":2665},"2025-05-15",40.040001,40.529,39.831,40.389,-0.281,22600,{"date":2669,"open":2670,"high":1285,"low":1400,"close":137,"change":2671,"percent_change":1167,"volume":2672,"transactions":9,"vwap":137},"2025-05-14",40.75,0.328,24700,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":1483,"transactions":9,"vwap":2677},"2025-05-13",40.227,40.599,40.342,0.767,1.94,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":954,"transactions":9,"vwap":2685},"2025-05-12",39.11,39.59,38.89,39.575,1.859,4.93,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":671,"volume":1248,"transactions":9,"vwap":2693},"2025-05-09",38.17,38.3,37.69,37.716,-0.255,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2699,"change":2700,"percent_change":2375,"volume":772,"transactions":9,"vwap":2699},"2025-05-08",38.13,38.26,37.971,0.417,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2176,"percent_change":2707,"volume":1835,"transactions":9,"vwap":2706},"2025-05-07",37.29,37.65,37.261,37.554,0.41,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":1981,"transactions":9,"vwap":2713},"2025-05-06",37.23,37.43,37.2,37.402,-0.467,-1.23,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2721,"percent_change":329,"volume":978,"transactions":9,"vwap":2720},"2025-05-05",37.59,38.14,37.869,0.073,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":1567,"transactions":9,"vwap":2727},"2025-05-02",37.92,38.16,37.67,37.796,0.552,1.48,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2734,"change":2735,"percent_change":2736,"volume":1807,"transactions":9,"vwap":2734},"2025-05-01",37.37,37.845,37.244,0.174,0.47,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2740,"change":831,"percent_change":762,"volume":921,"transactions":9,"vwap":2740},"2025-04-30",36.43,37.07,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":169,"volume":1182,"transactions":9,"vwap":2745},"2025-04-29",36.66,37.21,37.029999,0.365,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1457,"volume":1145,"transactions":9,"vwap":2751},"2025-04-28",36.879,36.17,36.665,-0.024,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-04-25",36.0099983,36.719,36,36.689,0.559,1.55,6300,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2765,"change":1052,"percent_change":2766,"volume":1520,"transactions":9,"vwap":2765},"2025-04-24",34.52,36.13,5.37,{"date":176,"open":2768,"high":2768,"low":172,"close":172,"change":953,"percent_change":2769,"volume":2770,"transactions":9,"vwap":172},35.07,-2.22,10200]