[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EYE":3,"homepage-market-summary":29,"stock-historical-EYE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EYE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"National Vision Holdings, Inc. Common Stock","Nasdaq",null,"OPHTHALMIC GOODS","National Vision Holdings Inc. is an optical retailer in the United States. Its product portfolio includes eyeglasses, sunglasses, contact lenses, accessories, and other related products. The company operates through a single operating segment. The Owned and Host segment includes the company-owned brands America's Best and Eyeglass World. In America's Best stores, vision care services are provided by optometrists or by independent professional corporations. The Host segment consists of Military and Fred Meyer locations, where eye exams are provided by independent optometrists.","13,138","Alpharetta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.4,16.67,16.86,16.275,0,2105601.951807,19420,16.5307,30.02,14.75,1824149.444543948,10.8,2244,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},10.9,2015740,735745261.135987,42.86,"2025-04-22",[181,182,191,200,210,218,227,237,247,258,269,280,289,299,309,320,331,340,348,356,365,373,380,388,398,409,420,431,441,450,459,470,480,491,501,509,520,530,541,550,561,571,581,591,601,612,622,632,642,653,664,673,681,691,701,709,718,726,733,741,749,756,764,773,782,791,797,805,813,820,828,837,845,851,857,866,873,881,888,897,904,912,920,928,936,943,948,957,965,971,975,983,989,995,1003,1009,1015,1022,1029,1035,1044,1053,1061,1067,1074,1081,1090,1098,1106,1115,1124,1132,1139,1148,1156,1163,1169,1178,1183,1192,1200,1208,1216,1224,1232,1240,1246,1254,1263,1270,1277,1286,1294,1303,1311,1318,1325,1332,1340,1349,1356,1364,1373,1381,1388,1396,1404,1410,1418,1425,1432,1438,1445,1452,1457,1465,1472,1479,1487,1493,1499,1505,1513,1522,1529,1537,1545,1551,1555,1562,1568,1575,1580,1586,1594,1600,1606,1612,1620,1628,1635,1641,1649,1654,1660,1665,1672,1679,1685,1690,1697,1704,1712,1719,1725,1732,1739,1745,1749,1754,1761,1768,1775,1783,1791,1798,1805,1812,1818,1825,1832,1838,1845,1852,1859,1865,1873,1879,1884,1891,1898,1903,1911,1918,1924,1930,1938,1946,1951,1957,1962,1966,1971,1976,1981,1987,1992,1996,2001,2006,2012,2017,2023,2026,2032,2039,2046,2053,2058,2063,2068,2072,2077,2084,2091,2097,2103,2108,2115,2120,2123,2127,2132,2138,2145,2151,2158,2166,2173,2179,2185,2190,2195,2204,2211,2219,2227,2231,2236,2241,2247,2252,2261,2267,2273,2278,2283,2288,2292,2298,2306,2313,2320,2325,2332,2337,2342,2348,2352,2360,2368,2373,2378,2383,2388,2391,2396,2400,2404,2410,2415,2420,2426,2432,2436,2441,2447,2454,2460,2463,2470,2475,2481,2486,2490,2496,2500,2507,2512,2518,2524,2531,2536,2542,2548,2556,2563,2571,2577,2585,2592,2598,2602,2608,2614,2619,2623,2628,2635,2638,2643,2650,2655,2660,2669,2676,2682,2690,2697,2704,2712,2719,2726,2734,2741],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":94,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",16.62,16.24,0.02,0.12,1707008.882178,20390,16.4254,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":20,"percent_change":20,"volume":197,"transactions":198,"vwap":199},"2026-09-30",16.55,16.69,16.115,16.38,1592495.765278,17240,16.3563,{"date":201,"open":202,"high":203,"low":204,"close":196,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",16.2,16.575,16.12,0.26,1.61,1674830.578829,23168,16.3534,{"date":211,"open":196,"high":184,"low":212,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",15.91,-0.41,-2.48,2375963.779941,22992,16.1328,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":187,"percent_change":37,"volume":224,"transactions":225,"vwap":226},"2026-09-25",16.57,16.81,16.41,16.53,1337439.497633,17707,16.5813,{"date":228,"open":229,"high":230,"low":231,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",16.52,16.71,16.14,0.05,0.31,1721247.455861,18178,16.3805,{"date":238,"open":94,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",16.815,16.02,16.36,-0.24,-1.45,2390001.446837,24014,16.4258,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",16.8,17,15.95,16.6,0.15,0.91,5102098.852131,37091,16.4482,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",17.05,17.12,16.43,16.45,-0.425,-2.52,1646618.473428,22883,16.6335,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",16.82,16.93,16.585,16.875,0.005,0.03,5105883.167785,21370,16.8537,{"date":281,"open":229,"high":272,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",15.96,16.87,0.42,2.55,2109925.89483,19807,16.6991,{"date":290,"open":291,"high":292,"low":293,"close":263,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",16.06,17.06,16.05,0.6,3.79,2841428.867167,29733,16.5717,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",17.43,15.81,15.85,-1.66,-9.48,2471687.740761,29994,16.208,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",17.28,17.625,17.04,17.51,0.22,1.27,2296245.947561,26219,17.435,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",17.39,17.77,17.22,17.29,0.16,0.93,2658964.570236,27654,17.447,{"date":332,"open":333,"high":334,"low":272,"close":335,"change":336,"percent_change":106,"volume":337,"transactions":338,"vwap":339},"2026-09-10",17.07,17.66,17.13,0.01,2412384.97293,24454,17.2031,{"date":341,"open":230,"high":342,"low":343,"close":261,"change":187,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",17.21,16.485,0.71,1701862.192765,23334,16.9635,{"date":349,"open":230,"high":350,"low":351,"close":250,"change":205,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",17.11,16.4801,1.55,2075612.995855,24053,16.8284,{"date":357,"open":221,"high":324,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",16.625,16.74,-0.13,-0.77,1004661.742326,16249,16.8226,{"date":366,"open":367,"high":325,"low":368,"close":283,"change":232,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",17.02,16.4408,0.3,2051610.930747,22193,16.7969,{"date":374,"open":359,"high":350,"low":375,"close":271,"change":376,"percent_change":131,"volume":377,"transactions":378,"vwap":379},"2026-09-02",16.7,0.13,2607227.054906,26965,16.8958,{"date":381,"open":333,"high":382,"low":383,"close":194,"change":384,"percent_change":385,"volume":386,"transactions":208,"vwap":387},"2026-09-01",17.47,16.64,-0.39,-2.28,2171568.262959,16.8789,{"date":389,"open":390,"high":391,"low":367,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",17.53,17.96,17.08,-0.3,-1.73,2394682.443741,22985,17.2721,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",17.89,18.325,17.32,17.38,-0.49,-2.74,1660038.711546,24731,17.5144,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",18.44,18.72,17.6,17.87,-0.8,-4.28,1648867.352263,24279,17.9374,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",18.75,19.01,18.54,18.67,-0.02,-0.11,2652054.908289,25859,18.7993,{"date":432,"open":433,"high":434,"low":414,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",18.14,18.97,18.69,0.46,2.52,2808059.645679,28800,18.637,{"date":442,"open":443,"high":435,"low":444,"close":445,"change":151,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",18.06,17.92,18.23,1.96,2431485.431311,30049,18.3039,{"date":451,"open":424,"high":424,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",17.7,17.88,-0.51,-2.77,2297577.018593,27023,17.9526,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",18.51,18.6806,18.025,18.39,-0.53,-2.8,1327014.576168,19767,18.2553,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":187,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",18.94,19.51,18.65,18.92,0.64,2170126.675338,22504,18.9204,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",18.58,19.22,18.45,18.8,0.33,1.79,1954676.7407,22151,18.8381,{"date":492,"open":493,"high":494,"low":411,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",19.11,19.34,18.47,-0.83,-4.3,1392748.715641,22835,18.726,{"date":502,"open":475,"high":503,"low":435,"close":504,"change":121,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",19.32,19.3,1.31,1855840.095976,32184,19.0484,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",19.73,20.06,18.855,19.05,-0.46,-2.36,3133663.365756,36854,19.3973,{"date":521,"open":522,"high":523,"low":524,"close":473,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",22,22.61,19.495,-2.55,-11.56,6222400.545701,66171,20.2322,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",22.36,22.43,21.57,22.06,-0.37,-1.65,3235116.920973,43884,22.1067,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":465,"volume":547,"transactions":548,"vwap":549},"2026-08-10",22.52,22.525,21.76,-0.12,2600429.72224,33760,22.2884,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",22.44,22.785,22.22,22.55,0.08,0.36,1377582.737698,22141,22.5207,{"date":562,"open":563,"high":564,"low":533,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",22.89,22.895,22.47,-0.56,-2.43,1654337.809529,19251,22.5848,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":384,"volume":578,"transactions":579,"vwap":580},"2026-08-05",23.64,23.9,22.9,23.03,-0.09,1793215.350149,25427,23.1492,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",22.35,23.265,23.12,0.7,3.12,1979076.952908,23473,23.0482,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":146,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",22.14,22.86,22.135,22.42,1.72,1461601.546682,17401,22.4113,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",22.09,22.31,21.71,22.04,-0.36,-1.61,1593627.419905,20332,22.0358,{"date":613,"open":603,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",22.41,21.63,22.4,0.45,2.05,1342112.686915,18711,22.1551,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":476,"volume":629,"transactions":630,"vwap":631},"2026-07-29",21.75,22.34,21.31,21.95,0.14,1496657.108937,26695,21.8752,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",20.81,21.82,21.81,1.07,5.16,2079427.864682,25440,21.576,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",20.2,20.97,20.1644,20.74,0.82,4.12,1898281.25143,25141,20.8031,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",20.03,20.11,19.475,19.92,-0.07,-0.35,1199725.621609,18016,19.9222,{"date":665,"open":473,"high":655,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",19.15,19.99,0.17,0.86,1891755.504037,25225,19.783,{"date":674,"open":675,"high":676,"low":677,"close":675,"change":20,"percent_change":20,"volume":678,"transactions":679,"vwap":680},"2026-07-22",19.82,19.93,19.62,1269363.235572,17242,19.7918,{"date":682,"open":683,"high":684,"low":685,"close":675,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",20.02,20.6899,19.535,-0.22,-1.1,1815326.957238,22157,19.8001,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",20.83,19.83,20.04,-0.69,-3.33,1860115.19403,17693,20.1008,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":659,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-17",20.69,21.52,20.535,20.73,-0.34,1483300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",20.655,21.105,20.12,20.8,0.23,1.12,2386000,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":436,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-15",20.3,21.47,20.13,20.57,2.29,2119200,{"date":727,"open":728,"high":729,"low":730,"close":656,"change":648,"percent_change":731,"volume":732,"transactions":9,"vwap":656},"2026-07-14",19.35,20.14,18.98,4.25,2560800,{"date":734,"open":735,"high":736,"low":666,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",19.64,20.28,19.29,-0.26,-1.33,2550600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":186,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",19.57,19.755,19.12,19.55,0.1,1485800,{"date":750,"open":751,"high":752,"low":666,"close":753,"change":187,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-09",19.42,19.725,19.53,0.62,1443200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":536,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",19.4,19.885,19.059999,19.41,-1.87,2187800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",20.17,20.43,19.71,19.78,-0.19,-0.95,1730400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",19.54,20.21,19.16,19.97,0.21,1.06,1496300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",19.19,19.835,18.76,19.76,0.76,4,1679700,{"date":792,"open":423,"high":793,"low":422,"close":794,"change":111,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",19.38,19,-0.05,1584100,{"date":798,"open":799,"high":800,"low":801,"close":423,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":423},"2026-06-30",18.74,19.02,18.3,0.225,1.2,1362200,{"date":806,"open":807,"high":730,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",18.86,18.385,18.785,-0.075,-0.4,1919100,{"date":814,"open":815,"high":816,"low":817,"close":807,"change":648,"percent_change":818,"volume":819,"transactions":9,"vwap":807},"2026-06-26",18.040001,19.1,17.745,4.55,3524000,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-06-25",17.59,18.059999,17.44,0.43,2.44,1673400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",16.75,17.63,16.73,17.61,0.83,4.95,1626200,{"date":838,"open":839,"high":840,"low":832,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",16.85,17.33,16.78,-0.18,-1.06,1896400,{"date":846,"open":847,"high":261,"low":94,"close":848,"change":849,"percent_change":637,"volume":850,"transactions":9,"vwap":848},"2026-06-22",16.98,16.96,0.18,1769000,{"date":852,"open":220,"high":833,"low":853,"close":841,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":841},"2026-06-18",16.54,0.48,2.94,5083600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",17.57,17.65,15.905,16.3,-1.27,-7.23,3598300,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":384,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-16",17.78,17.94,16.9,-2.17,3060200,{"date":874,"open":875,"high":876,"low":877,"close":391,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":391},"2026-06-15",18.64,19.18,17.865,-0.65,-3.49,2223900,{"date":882,"open":883,"high":513,"low":884,"close":885,"change":557,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-12",18.24,18.094999,18.61,1.97,2376800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",17.73,18.315,17.25,18.25,0.67,3.81,2992000,{"date":898,"open":899,"high":900,"low":335,"close":901,"change":716,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-10",17.35,17.75,17.58,6.8,2343900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":233,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-09",16.42,17.035,16.065001,16.46,1.92,2936400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":344,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-08",15.47,16.25,15.35,16.15,4.6,2006000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":384,"volume":927,"transactions":9,"vwap":925},"2026-06-05",15.55,15.72,14.93,15.44,-0.06,2204800,{"date":929,"open":375,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",17.01,15.36,15.5,-1.18,-7.07,2767700,{"date":937,"open":938,"high":375,"low":939,"close":940,"change":151,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-03",16.33,15.71,16.68,2.14,2606400,{"date":944,"open":945,"high":906,"low":946,"close":938,"change":121,"percent_change":352,"volume":947,"transactions":9,"vwap":938},"2026-06-02",16.1,15.84,1667700,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",16.63,16.83,15.98,16.08,-0.67,-4,1787100,{"date":958,"open":959,"high":960,"low":961,"close":830,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":830},"2026-05-29",17.16,17.415,16.72,-0.63,-3.62,1917500,{"date":966,"open":961,"high":967,"low":196,"close":403,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":403},"2026-05-28",17.4,0.79,4.76,1829900,{"date":972,"open":383,"high":951,"low":945,"close":973,"change":426,"percent_change":546,"volume":974,"transactions":9,"vwap":973},"2026-05-27",16.59,1933500,{"date":976,"open":977,"high":978,"low":220,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",17.36,17.84,16.61,-0.52,-3.04,1991000,{"date":984,"open":985,"high":986,"low":985,"close":335,"change":326,"percent_change":987,"volume":988,"transactions":9,"vwap":335},"2026-05-22",16.89,17.335,0.94,1475300,{"date":990,"open":229,"high":824,"low":991,"close":992,"change":376,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",16.405,16.97,0.77,2192800,{"date":996,"open":997,"high":998,"low":204,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",16.92,17.235,16.84,-0.08,-0.47,3124000,{"date":1004,"open":1005,"high":1006,"low":375,"close":997,"change":811,"percent_change":1007,"volume":1008,"transactions":9,"vwap":997},"2026-05-19",17.23,17.52,-2.31,3963400,{"date":1010,"open":301,"high":1011,"low":1012,"close":402,"change":360,"percent_change":1013,"volume":1014,"transactions":9,"vwap":402},"2026-05-18",18.18,17.059999,-0.74,2585600,{"date":1016,"open":815,"high":1017,"low":335,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",18.35,17.45,-0.27,-1.52,3714900,{"date":1023,"open":230,"high":1024,"low":229,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-14",18.57,17.72,0.8,4.73,5372300,{"date":1030,"open":1031,"high":784,"low":25,"close":997,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":997},"2026-05-13",18.99,-4.02,-19.2,13323100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",21.78,22.485,20.66,20.94,-0.86,-3.94,3032200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-11",22.91,23.49,21.685,21.8,-1.16,-5.05,2948200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":376,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",22.83,23.36,22.64,22.96,0.57,1064700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1055,"change":326,"percent_change":344,"volume":1066,"transactions":9,"vwap":1055},"2026-05-07",22.77,23.91,22.49,1129600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":715,"percent_change":88,"volume":1073,"transactions":9,"vwap":1072},"2026-05-06",22.72,23.16,22.46,22.67,1347300,{"date":1075,"open":1076,"high":1077,"low":635,"close":552,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":552},"2026-05-05",22.12,22.505,0.53,2.42,1412500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",23.33,23.51,21.9,21.91,-1.63,-6.92,1876200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":141,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",23.049999,23.81,22.82,23.54,1.38,1070300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":834,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-30",22.54,23.27,22.049999,23.22,3.71,1698400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",24.040001,24.13,22.11,22.39,-1.69,-7.02,2493700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",24.87,25.48,23.905,24.08,-0.68,-2.75,1902300,{"date":1125,"open":1093,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-27",25.08,23.72,24.76,0.95,3.99,1578200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1093,"change":707,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1093},"2026-04-24",24.24,24.5,23.13,-1.41,1766300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",25.22,25.44,24.07,24.15,-1.04,-4.13,642100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":106,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-22",25.47,25.6,24.61,25.19,0.24,710300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":607,"percent_change":1137,"volume":1162,"transactions":9,"vwap":1161},"2026-04-21",25.45,25.96,24.79,25.13,1370300,{"date":1164,"open":1158,"high":1165,"low":1166,"close":1167,"change":770,"percent_change":1013,"volume":1168,"transactions":9,"vwap":1167},"2026-04-20",26.44,24.91,25.49,1123800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",25.64,26.63,25.283,25.68,0.81,3.26,1591400,{"date":1179,"open":65,"high":1180,"low":1160,"close":1117,"change":393,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1117},"2026-04-16",25.71,-1.19,888900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-15",25.37,25.65,24.99,25.17,-0.2,-0.79,889800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1185,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1185},"2026-04-14",24.93,25.5,24.67,0.47,1.89,1249600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":361,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-13",25.51,25.56,24.21,24.9,-3,1462800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":954,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",26.21,26.26,25.59,25.67,-2.54,959100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":754,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-09",25.42,26.92,25.01,26.34,2.41,1083600,{"date":1225,"open":1226,"high":1227,"low":1202,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",25.87,26.68,25.72,1.53,6.32,1498500,{"date":1233,"open":1234,"high":1235,"low":1127,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",24.7,24.98,24.19,-0.59,-2.38,997800,{"date":1241,"open":1242,"high":1166,"low":1242,"close":1243,"change":1244,"percent_change":918,"volume":1245,"transactions":9,"vwap":1243},"2026-04-06",23.4,24.78,1.09,1318100,{"date":1247,"open":1058,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-02",23.975,22.13,23.69,-0.23,-0.96,2749700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-01",26.29,26.57,23.85,23.92,-1.98,-7.64,2513400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":316,"percent_change":638,"volume":1269,"transactions":9,"vwap":1268},"2026-03-31",25.16,26.17,24.81,25.9,1417400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":454,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",25.33,24.18,24.63,-2.03,1796500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",27.48,27.7,24.765,25.14,-2.29,-8.35,2521300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":962,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-26",27.71,28.55,27.36,27.43,-2.25,787400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-25",27.94,28.465,27.45,28.059999,0.56,2.04,761000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":628,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-24",26.96,27.795,26.52,27.5,0.51,1039000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1290,"change":968,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1290},"2026-03-23",27.26,28.11,26.89,2.97,1920700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1257,"change":762,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1257},"2026-03-20",28.4,28.8,26.43,-6.58,1922900,{"date":1326,"open":1327,"high":1328,"low":1288,"close":1329,"change":436,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",27.96,28.99,28.44,1.64,1388600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":111,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-18",27.63,28.17,27.31,27.98,-0.04,1310000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",27.23,28.26,26.99,27.99,1.03,3.82,1095900,{"date":1350,"open":1351,"high":1298,"low":1352,"close":1305,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1305},"2026-03-16",26.85,26.39,0.68,2.59,926900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":151,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",25.95,26.61,25.595,26.28,1.35,972500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-12",26.18,26.935,25.8,25.93,-0.76,-2.85,1117000,{"date":1374,"open":1375,"high":1376,"low":1210,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",27.3,27.74,26.69,-0.81,-2.95,866400,{"date":1382,"open":1383,"high":1384,"low":1221,"close":1308,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1308},"2026-03-10",26.64,27.72,0.72,2.69,961700,{"date":1389,"open":1390,"high":1391,"low":1368,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-09",27.34,27.47,26.78,-1.12,-4.01,1602400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1032,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",28.77,29.8,27.86,27.9,-1.17,1703900,{"date":1405,"open":1406,"high":1407,"low":1279,"close":1408,"change":276,"percent_change":747,"volume":1409,"transactions":9,"vwap":1408},"2026-03-05",28.95,29.84,29.07,3419500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1222,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",26.12,30,26.030001,29.040001,9.05,2364700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1172,"change":393,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1172},"2026-03-03",25.88,26.705,25.35,-1.11,1457600,{"date":1426,"open":1427,"high":1428,"low":1282,"close":1429,"change":1338,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-02",26.41,27.55,26.93,-0.15,1122200,{"date":1433,"open":1351,"high":1434,"low":1210,"close":1435,"change":1436,"percent_change":843,"volume":1437,"transactions":9,"vwap":1435},"2026-02-27",27.305,26.97,-0.29,1610200,{"date":1439,"open":1228,"high":1440,"low":1441,"close":1313,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1313},"2026-02-26",27.595,25.1,1.39,5.37,1604900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1226,"change":707,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1226},"2026-02-25",26.09,26.255,25.28,-1.3,929200,{"date":1453,"open":1454,"high":1219,"low":1455,"close":1210,"change":556,"percent_change":233,"volume":1456,"transactions":9,"vwap":1210},"2026-02-24",26.25,26.02,1215400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-23",27.22,25.69,26.13,-1.22,-4.46,1029100,{"date":1466,"open":1467,"high":1343,"low":1468,"close":1469,"change":253,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-20",27.09,26.71,27.35,0.55,829900,{"date":1473,"open":1474,"high":1475,"low":1366,"close":1476,"change":628,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-19",26.82,27.265,27.2,0.52,981100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":265,"volume":1486,"transactions":9,"vwap":1484},"2026-02-18",27.67,28.2,26.87,27.059999,-0.7,1905300,{"date":1488,"open":1489,"high":1490,"low":1291,"close":1491,"change":515,"percent_change":1087,"volume":1492,"transactions":9,"vwap":1491},"2026-02-17",28.25,28.3,27.76,850200,{"date":1494,"open":1495,"high":1496,"low":1291,"close":1497,"change":715,"percent_change":648,"volume":1498,"transactions":9,"vwap":1497},"2026-02-13",27.79,28.69,28.22,721300,{"date":1500,"open":1501,"high":1502,"low":1308,"close":1345,"change":1189,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1345},"2026-02-12",28.73,29.28,-0.71,859800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":284,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-11",28.18,28.41,27.12,28.19,1.51,1032600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-10",28.28,28.35,27.551,27.77,-0.93,-3.24,898900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":686,"percent_change":1370,"volume":1528,"transactions":9,"vwap":1527},"2026-02-09",28.9,28.905,28.084999,28.7,713500,{"date":1530,"open":1531,"high":1415,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-06",27.81,26.8,28.92,1.3,4.71,1139300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":37,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",27.4,27.69,26.55,27.62,0.2,1457000,{"date":1546,"open":1469,"high":1384,"low":1547,"close":1548,"change":1549,"percent_change":205,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",26.53,27.42,0.07,1106800,{"date":1552,"open":1342,"high":1401,"low":1468,"close":1469,"change":1553,"percent_change":1346,"volume":1554,"transactions":9,"vwap":1469},"2026-02-03",0.28,1474900,{"date":1556,"open":1454,"high":1557,"low":1558,"close":1559,"change":1385,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-02",27.25,26.205,27.07,2.73,1367000,{"date":1563,"open":1210,"high":1392,"low":1564,"close":1565,"change":770,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-30",25.685,26.35,-0.72,1729400,{"date":1569,"open":1570,"high":1483,"low":1571,"close":1572,"change":1175,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-29",25.75,25.61,26.54,3.15,1628200,{"date":1576,"open":1547,"high":1577,"low":1150,"close":1578,"change":954,"percent_change":1214,"volume":1579,"transactions":9,"vwap":1578},"2026-01-28",26.75,25.73,1105400,{"date":1581,"open":1307,"high":1582,"low":1583,"close":1584,"change":186,"percent_change":556,"volume":1585,"transactions":9,"vwap":1584},"2026-01-27",26.595,25.81,26.4,1007500,{"date":1587,"open":1588,"high":1589,"low":1361,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-26",26.66,26.81,26.38,-0.28,-1.05,973400,{"date":1595,"open":1596,"high":1597,"low":1358,"close":1588,"change":1598,"percent_change":536,"volume":1599,"transactions":9,"vwap":1588},"2026-01-23",26.65,27.24,-0.1,1237500,{"date":1601,"open":1602,"high":1334,"low":1577,"close":1603,"change":1604,"percent_change":537,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",27.28,26.76,-0.45,759100,{"date":1607,"open":1608,"high":1609,"low":1377,"close":1610,"change":186,"percent_change":1549,"volume":1611,"transactions":9,"vwap":1610},"2026-01-21",27.46,27.935,27.21,963500,{"date":1613,"open":1476,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-20",27.82,26.83,27.19,-0.82,-2.93,839900,{"date":1621,"open":1622,"high":1623,"low":1401,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-16",29.43,29.435,28.01,-1.42,-4.83,1256800,{"date":1629,"open":1630,"high":24,"low":1631,"close":1622,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1622},"2026-01-15",28.62,28.33,0.92,3.23,1629000,{"date":1636,"open":1329,"high":1637,"low":1495,"close":1638,"change":336,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-14",28.68,28.51,0.04,1269800,{"date":1642,"open":1643,"high":1644,"low":1539,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-13",27.59,28.64,28.5,1.08,3.94,1324300,{"date":1650,"open":1651,"high":1308,"low":1571,"close":1548,"change":1646,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1548},"2026-01-12",26.07,4.1,1073900,{"date":1655,"open":1656,"high":1657,"low":1578,"close":1221,"change":660,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1221},"2026-01-09",26.77,27.38,-1.31,1112600,{"date":1661,"open":1662,"high":1663,"low":1447,"close":1377,"change":1543,"percent_change":788,"volume":1664,"transactions":9,"vwap":1377},"2026-01-08",26.3,27.185,723900,{"date":1666,"open":1467,"high":1667,"low":1668,"close":1669,"change":1237,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-07",27.89,26.42,26.49,-2.18,958900,{"date":1673,"open":1674,"high":1434,"low":1174,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-06",26.040001,27.08,0.96,3.68,1534000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1412,"change":668,"percent_change":136,"volume":1684,"transactions":9,"vwap":1412},"2026-01-05",25.92,26.635,25.736,1281300,{"date":1686,"open":1461,"high":1687,"low":1420,"close":1358,"change":376,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1358},"2026-01-02",26.51,0.5,1238300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":546,"percent_change":515,"volume":1696,"transactions":9,"vwap":1695},"2025-12-31",25.97,26.2,25.57,25.82,952900,{"date":1698,"open":1572,"high":1572,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-30",25.91,25.94,-0.62,-2.33,819200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-29",27.83,26.37,26.56,-1.44,-5.14,1542300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":393,"percent_change":843,"volume":1718,"transactions":9,"vwap":1717},"2025-12-26",28.049999,28.305,27.78,28,617000,{"date":1720,"open":1721,"high":1722,"low":1280,"close":1490,"change":121,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1490},"2025-12-24",28.1,28.805,0.89,395400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1714,"change":1145,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1714},"2025-12-23",28.98,29.12,27.95,-3.58,997300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":436,"percent_change":206,"volume":1738,"transactions":9,"vwap":1737},"2025-12-22",28.75,29.45,28.535,29.09,857400,{"date":1740,"open":1314,"high":1741,"low":1540,"close":1742,"change":617,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-19",29.145,28.63,1.6,3699600,{"date":1746,"open":1747,"high":1747,"low":1539,"close":1507,"change":686,"percent_change":361,"volume":1748,"transactions":9,"vwap":1507},"2025-12-18",28.78,1290000,{"date":1750,"open":1751,"high":1752,"low":1490,"close":1320,"change":1189,"percent_change":1485,"volume":1753,"transactions":9,"vwap":1320},"2025-12-17",28.65,29.11,759200,{"date":1755,"open":1756,"high":1757,"low":1714,"close":1758,"change":1759,"percent_change":1423,"volume":1760,"transactions":9,"vwap":1758},"2025-12-16",28.71,28.96,28.6,-0.32,889500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1533,"change":1766,"percent_change":233,"volume":1767,"transactions":9,"vwap":1533},"2025-12-15",28.91,29.39,28.53,0.09,1339900,{"date":1769,"open":1764,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1709,"volume":1774,"transactions":9,"vwap":1772},"2025-12-12",29.74,28.595,28.83,-0.42,1170200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1503,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",29.4,29.76,28.705,29.25,-0.21,1166000,{"date":1784,"open":1785,"high":1786,"low":1515,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-10",29.17,29.87,29.46,0.63,2.19,1686800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1772,"change":1796,"percent_change":618,"volume":1797,"transactions":9,"vwap":1772},"2025-12-09",28.29,29.2,28.07,0.58,1199000,{"date":1799,"open":1800,"high":1801,"low":1717,"close":1489,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1489},"2025-12-08",29.6,29.65,-1.03,-3.52,1826600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1502,"change":116,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1502},"2025-12-05",28.21,29.36,27.93,4.01,1407500,{"date":1813,"open":1814,"high":1815,"low":1334,"close":1816,"change":536,"percent_change":1450,"volume":1817,"transactions":9,"vwap":1816},"2025-12-04",28.45,28.87,28.15,963800,{"date":1819,"open":1820,"high":1821,"low":1481,"close":1822,"change":294,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-03",28.030001,29.049999,28.52,2.15,2130200,{"date":1826,"open":1345,"high":1827,"low":1828,"close":1829,"change":659,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-02",28.355,27.54,27.92,-0.25,1098300,{"date":1833,"open":1834,"high":1751,"low":1835,"close":1345,"change":1041,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1345},"2025-12-01",28.24,27.915,-2.98,1061900,{"date":1839,"open":1328,"high":1840,"low":1289,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-28",29.075001,28.85,-0.16,-0.55,560800,{"date":1846,"open":1814,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1823,"volume":1851,"transactions":9,"vwap":1849},"2025-11-26",29.24,28.42,29.01,0.61,1499400,{"date":1853,"open":1609,"high":1854,"low":1855,"close":1320,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1320},"2025-11-25",28.84,27.39,0.41,1.46,1524300,{"date":1860,"open":1861,"high":1497,"low":1211,"close":1345,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1345},"2025-11-24",26.6,1.4,5.27,2928900,{"date":1866,"open":1867,"high":1172,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-21",24.45,24.204,26.59,2,8.13,2318300,{"date":1874,"open":1161,"high":1875,"low":1876,"close":1877,"change":360,"percent_change":465,"volume":1878,"transactions":9,"vwap":1877},"2025-11-20",25.7,24.53,24.59,1409100,{"date":1880,"open":65,"high":1449,"low":1881,"close":1882,"change":770,"percent_change":1370,"volume":1883,"transactions":9,"vwap":1882},"2025-11-19",24.23,24.72,1481600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1166,"change":617,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1166},"2025-11-18",24.85,25.79,24.34,1.84,2224300,{"date":1892,"open":1893,"high":1460,"low":1894,"close":1895,"change":788,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",23.98,23.7,24.46,3.21,3263000,{"date":1899,"open":1900,"high":1901,"low":1055,"close":1894,"change":276,"percent_change":376,"volume":1902,"transactions":9,"vwap":1894},"2025-11-14",23.1,24.1,1804600,{"date":1904,"open":1905,"high":1205,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-13",24.73,23.405,23.67,-1.07,-4.32,1167900,{"date":1912,"open":1913,"high":1166,"low":1914,"close":1915,"change":1850,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-12",24.32,24.075001,24.74,2.53,1639800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1109,"change":111,"percent_change":1338,"volume":1923,"transactions":9,"vwap":1109},"2025-11-11",24.049999,24.26,23.48,1080600,{"date":1925,"open":1926,"high":1243,"low":1927,"close":1928,"change":336,"percent_change":1639,"volume":1929,"transactions":9,"vwap":1928},"2025-11-10",24.47,23.8,24.14,1552400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1109,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1109},"2025-11-07",23.43,24.75,23.275,0.655,2.79,2019500,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-06",24.6,23.02,23.475,-1.225,-4.96,2559700,{"date":1947,"open":1948,"high":1118,"low":522,"close":1234,"change":1949,"percent_change":1803,"volume":1950,"transactions":9,"vwap":1234},"2025-11-05",23.28,-0.9,5000400,{"date":1952,"open":1454,"high":1565,"low":1953,"close":1151,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1151},"2025-11-04",25.32,-0.78,-2.96,2629400,{"date":1958,"open":1460,"high":1577,"low":1959,"close":1590,"change":1788,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1590},"2025-11-03",25.438,2.45,1772100,{"date":1963,"open":1210,"high":1256,"low":1460,"close":1570,"change":454,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1570},"2025-10-31",-1.94,1641000,{"date":1967,"open":1392,"high":1351,"low":1968,"close":1211,"change":1370,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1211},"2025-10-30",25.83,-2.81,1891400,{"date":1972,"open":1474,"high":1973,"low":1869,"close":1974,"change":369,"percent_change":716,"volume":1975,"transactions":9,"vwap":1974},"2025-10-29",27.84,27.02,1786400,{"date":1977,"open":1692,"high":1978,"low":1195,"close":1979,"change":993,"percent_change":1316,"volume":1980,"transactions":9,"vwap":1979},"2025-10-28",27,26.72,1421600,{"date":1982,"open":1983,"high":1984,"low":1142,"close":1358,"change":854,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1358},"2025-10-27",25.66,26.175,1.88,1359800,{"date":1988,"open":1571,"high":1366,"low":1989,"close":1150,"change":1990,"percent_change":1843,"volume":1991,"transactions":9,"vwap":1150},"2025-10-24",25.425,-0.14,1320900,{"date":1993,"open":1212,"high":1968,"low":1994,"close":1571,"change":577,"percent_change":660,"volume":1995,"transactions":9,"vwap":1571},"2025-10-23",25.24,1229300,{"date":1997,"open":1188,"high":1228,"low":1998,"close":1875,"change":1856,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1875},"2025-10-22",24.83,1.62,1924600,{"date":2002,"open":2003,"high":1174,"low":1220,"close":2004,"change":1189,"percent_change":1954,"volume":2005,"transactions":9,"vwap":2004},"2025-10-21",25.53,25.29,1665600,{"date":2007,"open":2008,"high":1687,"low":2009,"close":1167,"change":1759,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1167},"2025-10-20",26.049999,25.312,-1.24,1649400,{"date":2013,"open":1219,"high":2014,"low":1368,"close":1583,"change":2010,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1583},"2025-10-17",27.355,-4.58,2048000,{"date":2018,"open":2019,"high":2020,"low":1359,"close":2021,"change":1598,"percent_change":536,"volume":2022,"transactions":9,"vwap":2021},"2025-10-16",27.15,27.65,27.049999,1542800,{"date":2024,"open":1305,"high":1308,"low":1352,"close":2019,"change":121,"percent_change":327,"volume":2025,"transactions":9,"vwap":2019},"2025-10-15",1329700,{"date":2027,"open":1681,"high":1219,"low":2028,"close":2029,"change":1078,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-14",25.86,26.9,2.01,1700800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1707,"change":1175,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1707},"2025-10-13",26.01,26.649,25.89,3.17,1547100,{"date":2040,"open":1375,"high":2041,"low":2042,"close":1203,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1203},"2025-10-10",27.325,25.155,-1.82,-6.65,2317600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1657,"change":1842,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1657},"2025-10-09",27.64,28.173,27.14,-0.58,1252400,{"date":2054,"open":2055,"high":1296,"low":1367,"close":1828,"change":738,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1828},"2025-10-08",27.8,-0.94,1734900,{"date":2059,"open":1816,"high":2060,"low":2061,"close":2055,"change":660,"percent_change":2010,"volume":2062,"transactions":9,"vwap":2055},"2025-10-07",28.47,27.11,1419100,{"date":2064,"open":1841,"high":2065,"low":1291,"close":1816,"change":1566,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1816},"2025-10-06",29.0049992,-2.49,1516200,{"date":2069,"open":1622,"high":2070,"low":1289,"close":1815,"change":384,"percent_change":739,"volume":2071,"transactions":9,"vwap":1815},"2025-10-03",29.56,1283300,{"date":2073,"open":2074,"high":1622,"low":1848,"close":2075,"change":326,"percent_change":1470,"volume":2076,"transactions":9,"vwap":2075},"2025-10-02",29,29.26,1698500,{"date":2078,"open":1415,"high":2079,"low":2080,"close":2081,"change":577,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-01",29.595,28.74,29.1,-0.31,1407900,{"date":2085,"open":2086,"high":1808,"low":2087,"close":2088,"change":795,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-09-30",29.22,28.72,29.19,-0.17,1738400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1847,"change":586,"percent_change":1960,"volume":2096,"transactions":9,"vwap":1847},"2025-09-29",28.845,29.3,28.14,3762900,{"date":2098,"open":1298,"high":1321,"low":1291,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-26",28.54,1.14,4.16,1680100,{"date":2104,"open":1667,"high":1747,"low":1290,"close":1539,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1539},"2025-09-25",-0.98,-3.45,2549700,{"date":2109,"open":1469,"high":1814,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-24",27.17,28.38,1.05,3.84,1977400,{"date":2116,"open":1172,"high":1337,"low":1172,"close":2117,"change":37,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-09-23",27.33,2.74,1720900,{"date":2121,"open":1978,"high":1978,"low":1455,"close":1861,"change":1759,"percent_change":1181,"volume":2122,"transactions":9,"vwap":1861},"2025-09-22",2531200,{"date":2124,"open":1565,"high":2021,"low":1583,"close":1219,"change":52,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1219},"2025-09-19",1.85,5650900,{"date":2128,"open":1234,"high":1383,"low":1234,"close":1322,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1322},"2025-09-18",1.58,6.36,4279100,{"date":2133,"open":1204,"high":2134,"low":2135,"close":1886,"change":648,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1886},"2025-09-17",24.953,23.63,3.41,1979200,{"date":2139,"open":2140,"high":1109,"low":2141,"close":2142,"change":284,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-16",23.55,23.41,24.030001,1.78,1875300,{"date":2146,"open":1136,"high":1064,"low":2147,"close":2148,"change":754,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-15",22.93,23.61,2.7,1656600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1019,"percent_change":1050,"volume":2157,"transactions":9,"vwap":2156},"2025-09-12",23.17,23.45,22.85,22.99,1279600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":476,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-11",22.87,23.32,22.715,23.26,2.83,1144000,{"date":2167,"open":2168,"high":575,"low":2169,"close":2170,"change":1430,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-09-10",22.75,22.33,22.62,-0.66,1036600,{"date":2174,"open":1136,"high":2175,"low":2176,"close":1063,"change":2082,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1063},"2025-09-09",23.445,22.76,-1.34,1139800,{"date":2180,"open":2148,"high":2181,"low":2147,"close":2182,"change":811,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-08",23.71,23.08,-1.7,995100,{"date":2186,"open":2163,"high":1095,"low":2187,"close":1922,"change":2188,"percent_change":1743,"volume":2189,"transactions":9,"vwap":1922},"2025-09-05",23.105,0.37,1398300,{"date":2191,"open":2192,"high":1932,"low":2176,"close":2193,"change":141,"percent_change":1862,"volume":2194,"transactions":9,"vwap":2193},"2025-09-04",23,23.11,2611900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-09-03",21.84,22.8,21.51,22.79,0.85,3.87,2739400,{"date":2205,"open":1077,"high":1057,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-02",21.87,21.94,-1,-4.36,2330200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":515,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-08-29",23.37,23.425,22.65,22.94,-1.97,2347000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1242,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1242},"2025-08-28",24.39,25.049999,23.39,-0.99,-4.06,4048600,{"date":2228,"open":1921,"high":2229,"low":1893,"close":2221,"change":1842,"percent_change":878,"volume":2230,"transactions":9,"vwap":2221},"2025-08-27",24.42,2450700,{"date":2232,"open":2233,"high":1940,"low":2181,"close":2234,"change":754,"percent_change":1354,"volume":2235,"transactions":9,"vwap":2234},"2025-08-26",23.95,24.55,1967900,{"date":2237,"open":1876,"high":2238,"low":574,"close":2239,"change":1949,"percent_change":963,"volume":2240,"transactions":9,"vwap":2239},"2025-08-25",24.615,23.93,1319600,{"date":2242,"open":1881,"high":2243,"low":2244,"close":1998,"change":968,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1998},"2025-08-22",24.845,23.775,3.29,2657800,{"date":2248,"open":2249,"high":1109,"low":2250,"close":1108,"change":1842,"percent_change":2171,"volume":2251,"transactions":9,"vwap":1108},"2025-08-21",23.94,23.47,2333600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-20",23.74,24.235,23.68,24.2,0.59,2.5,2628400,{"date":2262,"open":2263,"high":1109,"low":2264,"close":2148,"change":738,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2148},"2025-08-19",24,23.25,-1.09,1086000,{"date":2268,"open":2269,"high":1928,"low":1057,"close":2270,"change":2100,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-18",22.69,23.87,5.02,2564000,{"date":2274,"open":1058,"high":2192,"low":2275,"close":2276,"change":686,"percent_change":1252,"volume":2277,"transactions":9,"vwap":2276},"2025-08-15",22.575,22.73,1282900,{"date":2279,"open":2280,"high":1083,"low":2276,"close":2281,"change":1019,"percent_change":1050,"volume":2282,"transactions":9,"vwap":2281},"2025-08-14",22.92,22.95,1376500,{"date":2284,"open":2285,"high":1927,"low":2269,"close":1103,"change":1543,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1103},"2025-08-13",23.23,0.87,1738800,{"date":2289,"open":2168,"high":585,"low":583,"close":1941,"change":2290,"percent_change":59,"volume":2291,"transactions":9,"vwap":1941},"2025-08-12",0.27,2649100,{"date":2293,"open":2294,"high":1046,"low":2295,"close":2168,"change":2296,"percent_change":52,"volume":2297,"transactions":9,"vwap":2168},"2025-08-11",22.705,22.276,0.11,2125300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1057,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1057},"2025-08-08",24.16,24.43,22.45,-1.53,-6.33,2546400,{"date":2307,"open":1888,"high":2308,"low":1906,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-08-07",24.62,24.17,0.29,1.21,2740700,{"date":2314,"open":1915,"high":2315,"low":2316,"close":2317,"change":1519,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-08-06",25.25,23.2,23.88,-3.75,4130300,{"date":2321,"open":2322,"high":1953,"low":2323,"close":1267,"change":738,"percent_change":1145,"volume":2324,"transactions":9,"vwap":1267},"2025-08-05",25.11,24.545,4106000,{"date":2326,"open":1877,"high":2327,"low":2328,"close":2329,"change":669,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-04",25.26,24.3,25.07,3.55,2291200,{"date":2333,"open":2334,"high":2334,"low":2335,"close":1204,"change":795,"percent_change":1781,"volume":2336,"transactions":9,"vwap":1204},"2025-08-01",24.22,23.66,1809900,{"date":2338,"open":2339,"high":2340,"low":1108,"close":1921,"change":842,"percent_change":1013,"volume":2341,"transactions":9,"vwap":1921},"2025-07-31",24.41,24.49,1718200,{"date":2343,"open":2344,"high":1953,"low":2345,"close":2346,"change":427,"percent_change":1604,"volume":2347,"transactions":9,"vwap":2346},"2025-07-30",25.2,24.12,24.44,2018400,{"date":2349,"open":1128,"high":1886,"low":2350,"close":2234,"change":1549,"percent_change":2310,"volume":2351,"transactions":9,"vwap":2234},"2025-07-29",24.11,1893500,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-28",25.09,23.895,24.48,-0.54,-2.16,2092800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1759,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-07-25",25.36,25.565,24.77,25.02,-1.26,1390200,{"date":2369,"open":1422,"high":2370,"low":1141,"close":2371,"change":1990,"percent_change":1843,"volume":2372,"transactions":9,"vwap":2371},"2025-07-24",25.665,25.34,1096500,{"date":2374,"open":2327,"high":2375,"low":2376,"close":1118,"change":52,"percent_change":446,"volume":2377,"transactions":9,"vwap":1118},"2025-07-23",25.54,25.045,1440800,{"date":2379,"open":1422,"high":2380,"low":2381,"close":1187,"change":1759,"percent_change":2366,"volume":2382,"transactions":9,"vwap":1187},"2025-07-22",25.46,24.66,2080800,{"date":2384,"open":2385,"high":1186,"low":1117,"close":2385,"change":315,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-21",25.31,0.88,1866900,{"date":2389,"open":1218,"high":1202,"low":65,"close":2354,"change":20,"percent_change":20,"volume":2390,"transactions":9,"vwap":2354},"2025-07-18",1833900,{"date":2392,"open":1272,"high":2393,"low":2394,"close":2354,"change":1830,"percent_change":2224,"volume":2395,"transactions":9,"vwap":2354},"2025-07-17",25.41,24.65,1831700,{"date":2397,"open":1158,"high":1158,"low":2398,"close":2371,"change":556,"percent_change":141,"volume":2399,"transactions":9,"vwap":2371},"2025-07-16",24.97,2294300,{"date":2401,"open":1441,"high":2402,"low":2243,"close":2327,"change":121,"percent_change":45,"volume":2403,"transactions":9,"vwap":2327},"2025-07-15",25.515,2399900,{"date":2405,"open":2339,"high":2406,"low":2407,"close":1220,"change":1470,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1220},"2025-07-14",25.23,24.295,2.25,2465800,{"date":2411,"open":2412,"high":1117,"low":1134,"close":1895,"change":1000,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1895},"2025-07-11",24.58,-0.33,1368700,{"date":2416,"open":2406,"high":2417,"low":1135,"close":2418,"change":1503,"percent_change":1969,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",25.385,24.54,2152000,{"date":2421,"open":2422,"high":2423,"low":2339,"close":2315,"change":1477,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2315},"2025-07-09",24.755,25.285,2.1,2379500,{"date":2427,"open":2412,"high":2428,"low":2429,"close":1905,"change":1862,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1905},"2025-07-08",24.868,23.76,6,3605700,{"date":2433,"open":2239,"high":1913,"low":2285,"close":1083,"change":2434,"percent_change":1238,"volume":2435,"transactions":9,"vwap":1083},"2025-07-07",-0.57,2367700,{"date":2437,"open":2438,"high":2309,"low":2439,"close":574,"change":738,"percent_change":72,"volume":2440,"transactions":9,"vwap":574},"2025-07-03",24.09,23.5,1076300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2300,"change":1338,"percent_change":2089,"volume":2446,"transactions":9,"vwap":2300},"2025-07-02",24.02,24.301,23.75,1770700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2257,"change":59,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2257},"2025-07-01",23.040001,24.685,23.035,5.17,3651200,{"date":2455,"open":1070,"high":2456,"low":2457,"close":2458,"change":1842,"percent_change":696,"volume":2459,"transactions":9,"vwap":2458},"2025-06-30",23.195,22.615,23.01,2655600,{"date":2461,"open":1103,"high":2141,"low":2280,"close":2153,"change":2296,"percent_change":854,"volume":2462,"transactions":9,"vwap":2153},"2025-06-27",1989700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":336,"percent_change":1639,"volume":2469,"transactions":9,"vwap":2468},"2025-06-26",23.094999,23.147,22.07,23.059999,3845800,{"date":2471,"open":2472,"high":2473,"low":575,"close":1092,"change":1338,"percent_change":2089,"volume":2474,"transactions":9,"vwap":1092},"2025-06-25",23.19,23.415,2284300,{"date":2476,"open":2269,"high":2477,"low":2275,"close":2478,"change":126,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-24",23.155,23.09,1.76,2350300,{"date":2482,"open":2483,"high":1055,"low":2484,"close":2269,"change":770,"percent_change":496,"volume":2485,"transactions":9,"vwap":2269},"2025-06-23",22.7,21.99,3413400,{"date":2487,"open":1103,"high":1083,"low":1072,"close":2488,"change":546,"percent_change":980,"volume":2489,"transactions":9,"vwap":2488},"2025-06-20",22.88,2907800,{"date":2491,"open":2492,"high":1103,"low":2493,"close":2192,"change":476,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2192},"2025-06-18",22.5,22.38,2.86,2613700,{"date":2497,"open":1102,"high":2498,"low":1102,"close":532,"change":336,"percent_change":1639,"volume":2499,"transactions":9,"vwap":532},"2025-06-17",22.48,1857800,{"date":2501,"open":534,"high":2502,"low":2503,"close":583,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":583},"2025-06-16",22.455,21.38,0.84,3.91,2624800,{"date":2508,"open":2509,"high":605,"low":2510,"close":2199,"change":628,"percent_change":136,"volume":2511,"transactions":9,"vwap":2199},"2025-06-13",21.36,21.17,2696900,{"date":2513,"open":2514,"high":704,"low":2515,"close":2516,"change":427,"percent_change":454,"volume":2517,"transactions":9,"vwap":2516},"2025-06-12",21.44,21.15,21.37,1687800,{"date":2519,"open":2520,"high":2197,"low":2521,"close":2522,"change":436,"percent_change":1789,"volume":2523,"transactions":9,"vwap":2522},"2025-06-11",21.11,21.01,21.48,2369300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":336,"percent_change":232,"volume":2530,"transactions":9,"vwap":2529},"2025-06-10",21.059999,21.1,20.685,21.02,1534200,{"date":2532,"open":2533,"high":2534,"low":714,"close":2521,"change":426,"percent_change":1598,"volume":2535,"transactions":9,"vwap":2521},"2025-06-09",21.34,21.385,1621600,{"date":2537,"open":2521,"high":2538,"low":2539,"close":2540,"change":668,"percent_change":1175,"volume":2541,"transactions":9,"vwap":2540},"2025-06-06",21.185,20.775,21.030001,1818700,{"date":2543,"open":2544,"high":2527,"low":1039,"close":2545,"change":2546,"percent_change":1990,"volume":2547,"transactions":9,"vwap":2545},"2025-06-05",21,20.86,-0.03,2405500,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-06-04",21.27,20.59,20.89,-0.43,-2.02,2284500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":376,"percent_change":1850,"volume":2562,"transactions":9,"vwap":2561},"2025-06-03",21.3,21.73,21.125,21.32,2504200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1096,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-06-02",19.84,21.41,19.67,21.19,6.97,4257900,{"date":2572,"open":667,"high":2573,"low":2574,"close":2575,"change":1990,"percent_change":1485,"volume":2576,"transactions":9,"vwap":2575},"2025-05-30",20.09,19.66,19.81,2228100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":344,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-29",19.435,20.155,19.325,19.95,3.69,3396600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":715,"percent_change":2311,"volume":2591,"transactions":9,"vwap":2590},"2025-05-28",19.13,19.305,18.85,19.24,2851100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":423,"change":326,"percent_change":2201,"volume":2597,"transactions":9,"vwap":423},"2025-05-27",19.26,19.355,18.89,1908200,{"date":2599,"open":2600,"high":794,"low":2600,"close":2589,"change":2296,"percent_change":2258,"volume":2601,"transactions":9,"vwap":2589},"2025-05-23",18.27,1518700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":799,"change":1766,"percent_change":854,"volume":2607,"transactions":9,"vwap":799},"2025-05-22",18.63,18.78,18.41,2461600,{"date":2609,"open":1031,"high":483,"low":2610,"close":474,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":474},"2025-05-21",18.562,-0.73,-3.77,2319800,{"date":2615,"open":816,"high":2616,"low":2617,"close":793,"change":326,"percent_change":834,"volume":2618,"transactions":9,"vwap":793},"2025-05-20",19.49,19.094999,2349000,{"date":2620,"open":422,"high":2621,"low":422,"close":483,"change":20,"percent_change":20,"volume":2622,"transactions":9,"vwap":483},"2025-05-19",19.37,1870000,{"date":2624,"open":435,"high":758,"low":435,"close":483,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":483},"2025-05-16",0.615,3.31,2782700,{"date":2629,"open":2630,"high":412,"low":2631,"close":2632,"change":2633,"percent_change":360,"volume":2634,"transactions":9,"vwap":2632},"2025-05-15",18.43,18.1,18.605,-0.025,2519400,{"date":2636,"open":474,"high":761,"low":424,"close":2604,"change":1251,"percent_change":1462,"volume":2637,"transactions":9,"vwap":2604},"2025-05-14",5121700,{"date":2639,"open":799,"high":2640,"low":2641,"close":807,"change":747,"percent_change":1078,"volume":2642,"transactions":9,"vwap":807},"2025-05-13",18.93,18.4,2854700,{"date":2644,"open":2630,"high":2645,"low":2646,"close":786,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":786},"2025-05-12",18.84,17.985,1.59,9.26,4922300,{"date":2651,"open":324,"high":2652,"low":979,"close":2653,"change":52,"percent_change":855,"volume":2654,"transactions":9,"vwap":2653},"2025-05-09",17.26,17.17,4108600,{"date":2656,"open":952,"high":18,"low":2657,"close":940,"change":637,"percent_change":2658,"volume":2659,"transactions":9,"vwap":940},"2025-05-08",15.74,6.85,5681100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-05-07",14.95,15.63,14.38,15.61,2.28,17.1,11381400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":556,"percent_change":294,"volume":2675,"transactions":9,"vwap":2674},"2025-05-06",13.25,13.5,13.02,13.33,4353500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2671,"change":2296,"percent_change":2504,"volume":2681,"transactions":9,"vwap":2671},"2025-05-05",12.99,13.495,12.98,2564800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1154,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-02",13.06,13.34,13,13.14,1.86,2048400,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2694,"change":1470,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-05-01",12.43,12.96,12.9,4.45,3408000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":106,"percent_change":52,"volume":2703,"transactions":9,"vwap":2702},"2025-04-30",12.09,12.4,11.9,12.35,1425500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":546,"volume":2711,"transactions":9,"vwap":2709},"2025-04-29",12.16,12.51,11.95,12.29,-0.015,1787800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":275,"percent_change":1639,"volume":2718,"transactions":9,"vwap":2717},"2025-04-28",12.28,12.49,12.12,12.305,1665300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":376,"percent_change":637,"volume":2725,"transactions":9,"vwap":2724},"2025-04-25",12.2,12.32,11.96,12.3,917300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1197,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-04-24",11.61,12.34,11.505,12.17,4.02,2546600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":315,"percent_change":910,"volume":2740,"transactions":9,"vwap":2739},"2025-04-23",11.84,12.365,11.69,11.7,1432600,{"date":179,"open":2742,"high":2730,"low":175,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},11.14,11.48,0.34,3.05,2096800]