[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LENZ":3,"homepage-market-summary":29,"stock-historical-LENZ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LENZ","2026-10-05",{"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},"LENZ Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","LENZ Therapeutics Inc is a late-stage biopharmaceutical company focused on developing and commercializing therapies to improve vision and developing ophthalmic pharmaceutical products. Its products VIZZ (aceclidine ophthalmic solution) 1.44% is a once-daily eye drop developed to restore clear near vision for up to 10 hours. VIZZ is powered by aceclidine, highlighted by its differentiated mechanism of action as a predominantly pupil-selective miotic that interacts with the iris, with minimal ciliary muscle stimulation.","152","Solana Beach, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.59,3.6,3.455,3.58,0.01,0.28,777355.514286,6017,3.526,49.25,990585.3012104422,0.3,1325,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":18,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},50.4,804186,293527810.603821,-86.68,"2025-04-23",[182,183,192,202,211,221,231,241,250,260,271,280,288,297,305,313,323,334,345,356,366,377,388,398,409,419,429,438,448,455,465,471,481,491,498,506,515,525,536,546,556,564,574,585,593,603,613,624,634,643,651,659,668,675,681,690,695,701,707,713,720,728,736,744,750,755,761,765,772,777,783,789,795,799,805,811,820,828,837,845,852,859,868,874,882,890,898,907,914,922,930,937,943,951,957,964,972,979,986,993,1001,1008,1016,1025,1033,1042,1050,1056,1063,1071,1077,1084,1090,1096,1104,1110,1118,1126,1133,1140,1149,1156,1162,1169,1174,1181,1187,1194,1200,1205,1213,1220,1228,1237,1242,1249,1256,1265,1274,1283,1292,1301,1309,1316,1323,1330,1338,1346,1354,1362,1370,1378,1386,1394,1400,1408,1415,1421,1428,1435,1444,1452,1460,1468,1476,1484,1491,1500,1509,1516,1525,1533,1541,1548,1557,1565,1574,1581,1588,1595,1603,1612,1621,1630,1637,1645,1654,1662,1671,1678,1683,1688,1695,1702,1710,1718,1726,1734,1740,1747,1755,1760,1768,1776,1784,1793,1801,1807,1816,1823,1831,1839,1846,1853,1861,1870,1878,1887,1896,1903,1911,1919,1927,1934,1941,1949,1956,1963,1971,1979,1985,1993,1999,2006,2013,2022,2029,2038,2047,2056,2064,2072,2081,2090,2099,2107,2113,2121,2129,2137,2145,2153,2161,2168,2176,2184,2193,2200,2208,2217,2224,2231,2238,2246,2254,2263,2272,2281,2288,2296,2302,2310,2318,2325,2331,2340,2348,2356,2364,2373,2377,2381,2388,2395,2404,2413,2422,2430,2438,2447,2454,2462,2470,2478,2485,2492,2499,2507,2513,2520,2526,2533,2541,2547,2555,2561,2568,2576,2585,2594,2602,2608,2617,2625,2630,2637,2644,2651,2660,2666,2673,2680,2686,2692,2697,2703,2712,2719,2726,2731,2736,2743,2751,2758,2765,2774,2779,2786,2791,2797,2804,2810,2818,2825,2833,2842,2849,2858,2863,2868,2874,2879,2886,2893,2900,2907,2913,2919,2924,2931,2939,2947,2954,2960,2967],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",3.84,3.51,-0.21,-5.54,1126916.301892,11169,3.6074,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",3.85,3.91,3.79,-0.05,-1.3,738896.466367,6982,3.8353,{"date":203,"open":204,"high":204,"low":205,"close":185,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",3.9,3.75,-0.02,-0.52,786205.280219,6123,3.8344,{"date":212,"open":213,"high":214,"low":196,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",3.96,3.97,3.86,-0.1,-2.53,645153.841595,5774,3.8725,{"date":222,"open":223,"high":224,"low":225,"close":213,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",3.89,3.995,3.68,0.045,1.15,712696.139328,4714,3.8945,{"date":232,"open":205,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",4,3.66,3.915,0.195,5.24,923818.802437,8014,3.8619,{"date":242,"open":205,"high":205,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",3.595,3.72,-0.04,-1.06,1008517.434514,8656,3.6907,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",4.14,3.735,3.76,-0.37,-8.96,765642.205987,7696,3.846,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",4.1,4.175,4.07,4.13,0.05,1.23,511017.864344,5275,4.1264,{"date":272,"open":273,"high":274,"low":233,"close":275,"change":20,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",4.12,4.125,4.08,0.25,776670.568443,7244,4.0606,{"date":281,"open":262,"high":252,"low":282,"close":264,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",4.04,-0.06,-1.45,735159.674641,4382,4.0789,{"date":289,"open":290,"high":291,"low":292,"close":265,"change":293,"percent_change":87,"volume":294,"transactions":295,"vwap":296},"2026-09-17",4.23,4.2775,4.01,-0.01,889179.483952,6558,4.1099,{"date":298,"open":290,"high":299,"low":273,"close":252,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",4.285,-0.09,-2.13,762567.453992,6238,4.1789,{"date":306,"open":307,"high":307,"low":308,"close":290,"change":87,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",4.44,4.205,-5.37,807339.212827,8403,4.2586,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":197,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",4.53,4.6,4.42,4.47,-1.11,743927.683409,7503,4.4885,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.71,4.77,4.5,4.52,-0.2,-4.24,978253.361846,7815,4.565,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",4.85,4.88,4.68,4.72,-0.19,-3.87,569054.746674,6050,4.7342,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",5.31,5.405,4.885,4.91,-0.42,-7.88,705801.826364,7177,5.0537,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",5.95,5.32,5.33,-0.63,-10.57,642871.925324,6247,5.4676,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",5.75,5.98,5.615,5.96,0.13,2.23,488956.768573,5142,5.803,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",5.9,5.97,5.65,5.83,0.03,0.52,835136.079956,8321,5.8171,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",5.21,5.81,5.8,0.57,10.9,987062.750705,12524,5.5476,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",5.17,5.305,5,5.23,0.02,0.38,605582.943867,6118,5.1253,{"date":410,"open":411,"high":412,"low":413,"close":390,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",5.06,5.275,5.008,0.1,1.96,713740.158372,7205,5.1686,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":27,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",4.8,5.13,4.69,5.11,6.24,680206.333582,4683,4.8957,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":383,"percent_change":120,"volume":435,"transactions":436,"vwap":437},"2026-08-27",4.78,4.8328,4.7182,4.81,439221.631671,4816,4.7784,{"date":439,"open":440,"high":441,"low":442,"close":431,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",4.67,4.84,4.58,0.11,2.36,546041.167829,4064,4.756,{"date":449,"open":442,"high":434,"low":442,"close":440,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",0.08,1.74,542227.191344,4117,4.7063,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":300,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",4.65,4.7,4.5467,4.59,-1.92,497910.956115,3820,4.6084,{"date":466,"open":325,"high":434,"low":440,"close":338,"change":404,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.43,475321.84284,4294,4.7095,{"date":472,"open":337,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",4.9,4.575,4.66,-0.26,-5.28,565030.22382,4989,4.6744,{"date":482,"open":483,"high":484,"low":434,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",4.82,5.036,4.92,0.15,3.14,581033.457854,5703,4.9154,{"date":492,"open":326,"high":493,"low":494,"close":326,"change":206,"percent_change":351,"volume":495,"transactions":496,"vwap":497},"2026-08-18",4.89,4.74,534051.292137,4694,4.8099,{"date":499,"open":325,"high":483,"low":316,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",4.79,0.06,1.27,803393.235426,6779,4.727,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":372,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",4.63,4.87,4.73,2.83,701602.521587,8620,4.7312,{"date":516,"open":517,"high":518,"low":519,"close":316,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",5.02,5.25,4.535,-0.44,-8.73,1410705.550947,11586,4.7833,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",5.93,6.74,5.01,5.04,-0.17,-3.26,2136541.194365,19392,5.6382,{"date":537,"open":538,"high":539,"low":540,"close":390,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",5.41,5.48,5.05,-0.15,-2.8,482920.396428,5316,5.2618,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",5.38,5.4778,5.29,5.36,0,440576.375516,4956,5.3505,{"date":557,"open":550,"high":558,"low":390,"close":551,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",5.42,0.14,2.68,452476.529248,5705,5.3538,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":197,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",5.34,5.4537,5.16,5.22,-0.95,532158.583444,6794,5.2455,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",5.1,5.45,5.03,5.27,0.22,4.36,963713.456668,10776,5.2604,{"date":586,"open":540,"high":587,"low":485,"close":540,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",5.0999,0.055,1.1,831783.960976,7538,4.9945,{"date":594,"open":579,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",5.39,4.98,4.995,-0.305,-5.75,1029605.631732,10056,5.0983,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",5.74,5.18,5.3,-0.46,-7.99,862409.586464,7656,5.3138,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",5.69,5.82,5.57,5.76,0.04,0.7,487807.925334,5141,5.7052,{"date":625,"open":391,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",5.94,5.53,5.72,-0.16,-2.72,719648.219931,8356,5.6866,{"date":635,"open":605,"high":636,"low":637,"close":638,"change":52,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",6.14,5.6105,5.88,3.16,639305.455971,8059,5.8183,{"date":644,"open":645,"high":626,"low":646,"close":647,"change":580,"percent_change":292,"volume":648,"transactions":649,"vwap":650},"2026-07-27",5.49,5.465,5.7,1179458.625125,10596,5.717,{"date":652,"open":653,"high":654,"low":578,"close":539,"change":467,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",5.07,5.5,8.51,1429372.14614,10865,5.3652,{"date":660,"open":661,"high":662,"low":529,"close":540,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",5.26,5.419,-0.29,-5.43,613299.849623,6303,5.1668,{"date":669,"open":422,"high":670,"low":411,"close":566,"change":52,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",5.43,3.49,688407.649933,6015,5.2855,{"date":676,"open":493,"high":568,"low":493,"close":568,"change":166,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",4.03,749391.106335,8230,5.0267,{"date":682,"open":400,"high":518,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",4.93,4.96,-0.22,-4.25,1268764.015522,12315,5.0406,{"date":691,"open":337,"high":692,"low":337,"close":606,"change":27,"percent_change":693,"volume":694,"transactions":9,"vwap":606},"2026-07-17",5.2,6.15,1116500,{"date":696,"open":697,"high":697,"low":338,"close":337,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":337},"2026-07-16",4.99,-0.11,-2.2,1943200,{"date":702,"open":684,"high":703,"low":704,"close":697,"change":501,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-07-15",5.086,4.784,1.22,1079600,{"date":708,"open":550,"high":550,"low":709,"close":683,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":683},"2026-07-14",4.905,-0.3,-5.74,1629700,{"date":714,"open":715,"high":716,"low":692,"close":403,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":403},"2026-07-13",5.54,5.58,-0.36,-6.44,1525400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":329,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-10",5.85,5.86,5.341,5.59,-3.45,1202700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":140,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-09",6.19,6.2,5.705,5.79,-5.55,787300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":204,"volume":743,"transactions":9,"vwap":741},"2026-07-08",5.73,6.21,5.66,6.13,0.23,1053300,{"date":745,"open":746,"high":747,"low":748,"close":379,"change":27,"percent_change":551,"volume":749,"transactions":9,"vwap":379},"2026-07-07",5.61,6.065,5.495,1332900,{"date":751,"open":733,"high":722,"low":403,"close":752,"change":663,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-06",5.6,-4.92,1309300,{"date":756,"open":733,"high":757,"low":618,"close":758,"change":414,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-02",6.055,5.89,1.73,1028500,{"date":762,"open":752,"high":369,"low":617,"close":733,"change":443,"percent_change":763,"volume":764,"transactions":9,"vwap":733},"2026-07-01",1.94,528000,{"date":766,"open":368,"high":767,"low":577,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",5.84,5.68,-0.08,-1.39,1183900,{"date":773,"open":767,"high":722,"low":774,"close":618,"change":283,"percent_change":775,"volume":776,"transactions":9,"vwap":618},"2026-06-29",5.52,-1.03,594300,{"date":778,"open":779,"high":767,"low":577,"close":616,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":616},"2026-06-26",5.46,0.31,5.63,1860900,{"date":784,"open":781,"high":628,"low":403,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",5.51,-0.07,-1.25,1067500,{"date":790,"open":626,"high":791,"low":792,"close":716,"change":531,"percent_change":793,"volume":794,"transactions":9,"vwap":716},"2026-06-24",6.183,5.56,-2.96,774200,{"date":796,"open":733,"high":527,"low":738,"close":368,"change":786,"percent_change":797,"volume":798,"transactions":9,"vwap":368},"2026-06-23",-1.2,727500,{"date":800,"open":801,"high":802,"low":605,"close":616,"change":803,"percent_change":309,"volume":804,"transactions":9,"vwap":616},"2026-06-22",6.1,6.18,-0.33,1333900,{"date":806,"open":807,"high":808,"low":767,"close":693,"change":340,"percent_change":809,"volume":810,"transactions":9,"vwap":693},"2026-06-18",6.38,6.55,-3,1125200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",6.57,6.82,6.29,6.34,-0.18,-2.76,688900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":698,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",6.59,6.7,6.45,6.52,-1.66,239600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",6.94,7.093,6.61,6.63,-0.14,-2.07,465800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",6.48,6.865,6.77,0.27,4.15,283600,{"date":846,"open":822,"high":847,"low":848,"close":849,"change":769,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-11",6.71,6.285,6.5,-1.22,973000,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":187,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",6.72,6.905,6.58,-3.09,338500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",6.78,7.02,6.522,6.79,0.07,1.04,374600,{"date":869,"open":870,"high":871,"low":823,"close":854,"change":663,"percent_change":872,"volume":873,"transactions":9,"vwap":854},"2026-06-08",7.09,7.15,-4.14,303300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":340,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-05",7.19,7.36,6.92,7.01,-2.64,494600,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-04",7.03,7.31,7.2,0.19,2.71,367900,{"date":891,"open":892,"high":893,"low":894,"close":879,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":879},"2026-06-03",7,7.18,6.96,-0.12,-1.68,511300,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",7.35,7.393,6.85,7.13,-0.31,-4.17,628200,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":140,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-01",7.9,7.99,7.44,-4.37,976900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":187,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-29",8.21,8.49,7.75,7.78,-2.63,1017500,{"date":923,"open":924,"high":925,"low":926,"close":910,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":910},"2026-05-28",7.87,8.04,7.62,0.26,3.36,717800,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":206,"percent_change":476,"volume":936,"transactions":9,"vwap":935},"2026-05-27",7.77,8.12,7.48,7.73,1002100,{"date":938,"open":926,"high":939,"low":940,"close":918,"change":166,"percent_change":941,"volume":942,"transactions":9,"vwap":918},"2026-05-26",7.91,7.56,2.65,709800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":383,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-22",7.52,7.7,7.395,7.55,0.4,566700,{"date":952,"open":953,"high":954,"low":884,"close":945,"change":955,"percent_change":307,"volume":956,"transactions":9,"vwap":945},"2026-05-21",7.1,7.79,0.32,631700,{"date":958,"open":854,"high":959,"low":960,"close":886,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":886},"2026-05-20",7.29,6.66,0.55,8.27,1143800,{"date":965,"open":966,"high":967,"low":832,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",6.83,6.99,6.65,-0.25,-3.62,711500,{"date":973,"open":974,"high":900,"low":975,"close":976,"change":520,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-18",7.32,6.75,6.9,-5.99,878500,{"date":980,"open":893,"high":981,"low":982,"close":983,"change":266,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-15",7.42,6.86,7.34,0.69,994300,{"date":987,"open":988,"high":93,"low":989,"close":959,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":959},"2026-05-14",8,7.27,-0.76,-9.44,998500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":559,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-13",7.92,8.13,7.495,8.05,1.77,1076800,{"date":1002,"open":1003,"high":1004,"low":966,"close":939,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":939},"2026-05-12",7.68,8.32,-2.08,-20.82,2346600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":786,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",10.08,10.58,9.86,9.99,-0.7,741300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",9.81,10.1,9.6,10.06,0.34,3.5,640200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":619,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-07",9.63,9.76,9.36,9.72,0.41,565500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",9.22,9.78,8.92,9.68,0.61,6.73,1141100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":187,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-05",9.34,9.48,9.03,9.07,-2.26,676300,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":949,"percent_change":327,"volume":1055,"transactions":9,"vwap":1054},"2026-05-04",8.89,9.525,9.28,1192200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":216,"percent_change":319,"volume":1062,"transactions":9,"vwap":1061},"2026-05-01",8.95,9.12,8.74,8.88,852300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":786,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-30",9.05,9.395,8.93,8.98,-0.77,843900,{"date":1072,"open":1073,"high":1044,"low":1074,"close":1065,"change":87,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-04-29",9.29,8.97,-2.58,587700,{"date":1078,"open":1038,"high":1079,"low":1080,"close":1073,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1073},"2026-04-28",9.96,9.19,-0.47,-4.82,850300,{"date":1085,"open":1086,"high":1087,"low":1044,"close":1028,"change":405,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1028},"2026-04-27",9.4,9.79,4.05,816000,{"date":1091,"open":1092,"high":1045,"low":1058,"close":1093,"change":742,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",9.17,9.38,2.51,656000,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-23",9.94,9.02,9.15,-0.84,-8.41,950100,{"date":1105,"open":1106,"high":1107,"low":1012,"close":1013,"change":1108,"percent_change":705,"volume":1109,"transactions":9,"vwap":1013},"2026-04-22",10.01,10.38,0.12,947400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":476,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-21",10.12,10.39,9.815,9.87,-2.57,489000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":197,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",10.11,10.15,9.56,10.13,-0.49,539800,{"date":1127,"open":1128,"high":1129,"low":1030,"close":1130,"change":1131,"percent_change":752,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",9.91,10.2,10.18,0.54,567300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":501,"percent_change":120,"volume":1139,"transactions":9,"vwap":1138},"2026-04-16",9.57,9.88,9.04,9.64,1136800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",9.82,10.21,9.46,9.58,-0.32,-3.23,958400,{"date":1150,"open":1151,"high":1121,"low":1152,"close":1153,"change":842,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-14",9.74,9.705,9.9,2.8,790400,{"date":1157,"open":1047,"high":1158,"low":1159,"close":1027,"change":100,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1027},"2026-04-13",9.8,9.01,6.17,577900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1047,"change":685,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1047},"2026-04-10",9.21,9.33,8.99,-2.37,532400,{"date":1170,"open":1054,"high":1122,"low":1171,"close":1073,"change":629,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1073},"2026-04-09",9.195,-1.69,510800,{"date":1175,"open":1129,"high":1176,"low":1177,"close":1178,"change":476,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-08",10.29,9.345,9.45,-2.68,492100,{"date":1182,"open":1183,"high":1115,"low":1184,"close":1185,"change":414,"percent_change":866,"volume":1186,"transactions":9,"vwap":1185},"2026-04-07",9.5,9.297,9.71,506800,{"date":1188,"open":1038,"high":1189,"low":1190,"close":1191,"change":283,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-06",9.84,9.455,9.61,-0.62,463500,{"date":1195,"open":1100,"high":1010,"low":1196,"close":1197,"change":955,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",9.13,9.67,3.42,698100,{"date":1201,"open":1092,"high":1112,"low":1092,"close":1202,"change":166,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-01",9.35,2.19,1386500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1100,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1100},"2026-03-31",8.4,9.49,8.36,0.86,10.37,2005600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":698,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",9,8.25,8.29,-1.31,1280400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1207,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1207},"2026-03-27",8.9,9.25,8.395,-0.54,-6.04,1393500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",8.91,9.18,8.565,8.94,-0.13,-1.43,2036400,{"date":1238,"open":1080,"high":1239,"low":1166,"close":1047,"change":619,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1047},"2026-03-25",9.39,0.44,1426200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1046,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1046},"2026-03-24",10.47,8.85,-1.97,-17.91,3912100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":384,"percent_change":684,"volume":1255,"transactions":9,"vwap":1254},"2026-03-23",10.73,11.475,10.62,11,1485700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-20",11.36,11.525,10.44,10.48,-1.01,-8.79,1528800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",11.59,11.88,11.22,11.49,-0.23,-1.96,685200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-18",12.51,12.7,11.624,11.72,-0.78,-6.24,996100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-17",11.92,12.58,11.825,12.5,0.76,6.47,894300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",12.07,12.515,11.71,11.74,-0.41,-3.37,1098600,{"date":1302,"open":1303,"high":1288,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-13",11.63,11.515,12.15,0.33,2.79,749800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":329,"percent_change":826,"volume":1315,"transactions":9,"vwap":1314},"2026-03-12",11.83,11.961,11.32,11.82,495400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":450,"percent_change":156,"volume":1322,"transactions":9,"vwap":1321},"2026-03-11",11.86,12.47,11.69,12.02,406500,{"date":1324,"open":1286,"high":1325,"low":1326,"close":1327,"change":717,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",12.68,11.885,11.94,-2.93,419100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":120,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-09",11.415,12.38,11.21,12.3,5.4,807900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1147,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",11.9,12.01,11.5,11.67,-0.39,523500,{"date":1347,"open":1348,"high":1349,"low":1285,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",12.78,12.98,12.06,-0.9,-6.94,801700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":340,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",13.215,13.45,12.66,12.96,-1.44,686100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":341,"volume":1369,"transactions":9,"vwap":1367},"2026-03-03",13.39,13.535,12.52,13.15,-0.53,862700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":887,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",13.01,14.97,12.9,13.68,1.41,1189700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":685,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",13.5,13.73,13.14,13.49,-0.03,540900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":27,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-26",13.06,13.67,12.667,13.52,2.27,705800,{"date":1395,"open":1359,"high":1396,"low":1397,"close":1398,"change":949,"percent_change":1399,"volume":764,"transactions":9,"vwap":1398},"2026-02-25",13.305,12.65,13.22,3.12,{"date":1401,"open":1340,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-24",13.3,11.85,12.82,0.93,7.82,967900,{"date":1409,"open":1403,"high":1410,"low":1411,"close":1412,"change":27,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",12.0050001,11.48,11.89,2.59,1006700,{"date":1416,"open":1417,"high":1418,"low":1342,"close":1267,"change":608,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1267},"2026-02-20",11.93,12.19,-3.82,658900,{"date":1422,"open":1397,"high":1423,"low":1311,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-19",12.91,12.05,-0.72,-5.64,1478100,{"date":1429,"open":1359,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":835,"volume":1434,"transactions":9,"vwap":1432},"2026-02-18",13.345,12.535,12.77,-0.27,744100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-17",12.75,13.31,12.56,13.04,0.16,1.24,355100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":300,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-13",13.12,13.185,12.48,12.88,-0.69,832400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1225,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",13.44,13.54,12.862,12.97,-4,546600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":541,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-11",13.58,14.025,12.76,13.51,-1.1,825500,{"date":1469,"open":1470,"high":1471,"low":1462,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-10",14.13,14.35,13.66,-0.35,-2.5,495300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":187,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-09",14.21,14.58,13.7,14.01,-1.48,1346800,{"date":1485,"open":1486,"high":1487,"low":1381,"close":1488,"change":276,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-06",14.27,15.04,14.22,1.79,858700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",14.5,15.34,13.94,13.97,-0.65,-4.45,863700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-04",15.53,15.75,14.54,14.62,-0.91,-5.86,824000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1502,"change":1069,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1502},"2026-02-03",16.36,16.38,15.14,-4.72,594000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",15.8,16.658,14.865,16.3,0.48,3.03,1929400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1272,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-30",17.62,17.77,15.64,15.82,-11.02,1815300,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-29",18.65,16.865,17.78,-0.87,-4.66,1277800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1535,"change":1546,"percent_change":1419,"volume":1547,"transactions":9,"vwap":1535},"2026-01-28",19.74,19.8,18.5,-0.74,624700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-27",20.01,20.34,19.37,19.39,-0.79,-3.91,708600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":476,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-26",20.35,20.49,19.26,20.18,-1.27,1641600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-23",21.1,21.68,20.12,20.44,-0.83,-3.9,905000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1489,"percent_change":1080,"volume":1580,"transactions":9,"vwap":1579},"2026-01-22",19.82,21.8,19.018,21.27,2525600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":414,"percent_change":384,"volume":1587,"transactions":9,"vwap":1586},"2026-01-21",19.67,20.36,19.3,19.48,1330600,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":371,"volume":1594,"transactions":9,"vwap":1592},"2026-01-20",18.01,19.79,19.38,1.09,1255200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":486,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",18.09,18.39,17.28,18.29,0.83,1254800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-15",18.71,19.23,18.07,18.14,-0.45,-2.42,1197500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-14",16.41,18.7,16.21,18.59,1.99,11.99,1815800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-13",15.63,16.64,15.6,16.6,1.03,6.62,748900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":620,"percent_change":325,"volume":1636,"transactions":9,"vwap":1635},"2026-01-12",14.94,15.79,14.43,15.57,1047000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":255,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-09",15.55,15.679,14.84,14.87,-2.43,1674500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-08",16.35,16.65,14.906,15.24,-1.07,-6.56,2163300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1225,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-07",17.01,17.51,16.11,16.31,-3.2,1229800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-06",16.48,16.9,16.045,16.85,0.37,2.25,421400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1664,"change":1522,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1664},"2026-01-05",16.18,16.78,15.861,3,725800,{"date":1679,"open":1659,"high":1624,"low":1680,"close":1681,"change":552,"percent_change":552,"volume":1682,"transactions":9,"vwap":1681},"2026-01-02",15.358,16,527700,{"date":1684,"open":1685,"high":1673,"low":1686,"close":1681,"change":895,"percent_change":1546,"volume":1687,"transactions":9,"vwap":1681},"2025-12-31",16.17,15.775,890000,{"date":1689,"open":1690,"high":1674,"low":1691,"close":1692,"change":1693,"percent_change":1610,"volume":1694,"transactions":9,"vwap":1692},"2025-12-30",16.43,16.030001,16.12,-0.4,794200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1473,"percent_change":835,"volume":1701,"transactions":9,"vwap":1700},"2025-12-29",16.74,17,16.515,16.52,588000,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1433,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-26",17.02,17.059999,16.485,16.87,-1.58,536500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":276,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-24",16.72,17.67,16.575,17.14,1.48,321000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":872,"volume":1725,"transactions":9,"vwap":1723},"2025-12-23",17.2,17.46,16.26,16.89,-0.73,810700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1527,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1527},"2025-12-22",17.97,18.41,17.405,-0.38,-2.11,641200,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1405,"percent_change":577,"volume":1739,"transactions":9,"vwap":1738},"2025-12-19",17.18,18.47,18,1081400,{"date":1741,"open":1626,"high":1742,"low":1743,"close":1744,"change":620,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-18",17.88,16.5,17.07,4.28,801800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":803,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-12-17",16.7,17.636,16.33,16.37,-1.98,1496700,{"date":1756,"open":1720,"high":1757,"low":1521,"close":1749,"change":1731,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1749},"2025-12-16",17.27,-2.22,1630100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":246,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-15",19.375,19.62,16.63,17.08,-5.84,2350100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1608,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1608},"2025-12-12",24.66,24.79,15.7,-6.36,-25.96,6628100,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1225,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-11",24.97,25.49,24.02,24.5,-2.16,851400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-10",26.36,26.655,24.77,25.040001,-1.41,-5.33,1147700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":476,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-09",26.71,27.164,25.32,26.45,-0.97,683300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1795,"change":293,"percent_change":245,"volume":1806,"transactions":9,"vwap":1795},"2025-12-08",26.94,27.84,26.030001,726600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-05",27.7,28.105,26.65,26.72,-1.18,-4.23,396600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":216,"percent_change":717,"volume":1822,"transactions":9,"vwap":1821},"2025-12-04",27.88,29.02,27.65,27.9,498900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":984,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-03",27.63,28.76,27.595,28,2.53,911800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":857,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-02",30.13,30.78,27.07,27.31,-10.16,934700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":895,"percent_change":1344,"volume":1845,"transactions":9,"vwap":1844},"2025-12-01",30,30.795,29.54,30.4,639500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":329,"percent_change":1497,"volume":1852,"transactions":9,"vwap":1851},"2025-11-28",30.72,31.58,30.19,30.52,117500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1848,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1848},"2025-11-26",30.29,31.865,30.01,0.84,2.81,766800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-25",31.595,32.099998,29.72,29.88,-2.06,-6.45,656100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":998,"volume":1877,"transactions":9,"vwap":1875},"2025-11-24",29.535,32.13,28.925,31.94,2.38,1005500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-21",27.69,30.25,27.44,29.56,1.84,6.64,1008300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-20",28.52,29.8,27.67,27.72,-0.68,-2.39,957600,{"date":1897,"open":1898,"high":1819,"low":1899,"close":1900,"change":149,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",27.29,26.8,28.4,4.3,1203400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":358,"volume":1910,"transactions":9,"vwap":1908},"2025-11-18",25.38,27.34,25.02,27.23,1.53,981400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":414,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-17",25.56,26.92,25,25.7,0.39,985700,{"date":1920,"open":1921,"high":1922,"low":1915,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-14",26.17,26.225,25.6,-0.89,-3.36,1055300,{"date":1928,"open":1797,"high":1929,"low":1930,"close":1931,"change":125,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-13",26.54,24.51,26.49,3.88,1507400,{"date":1935,"open":1798,"high":1936,"low":1937,"close":1938,"change":570,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",26.81,24.508,25.5,-3.59,1260200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1798,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1798},"2025-11-11",23.4,26.67,23.35,3.26,14.06,1740500,{"date":1950,"open":1951,"high":1781,"low":1952,"close":1953,"change":580,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-11-10",23.96,22.9,23.19,0.96,1049000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":20,"percent_change":619,"volume":1962,"transactions":9,"vwap":1961},"2025-11-07",22.31,23.93,22.01,22.97,1703700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":830,"volume":1970,"transactions":9,"vwap":1968},"2025-11-06",22.105,23.877,22,22.96,1.49,2010000,{"date":1972,"open":1973,"high":1931,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-05",25.34,21.21,21.47,-6.58,-23.46,4071100,{"date":1980,"open":1981,"high":1900,"low":1982,"close":1983,"change":1108,"percent_change":467,"volume":1984,"transactions":9,"vwap":1983},"2025-11-04",26.91,26.79,28.049999,1184400,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-03",29.64,27.1,27.93,-1.79,-6.02,1499100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1865,"change":1546,"percent_change":1643,"volume":1998,"transactions":9,"vwap":1865},"2025-10-31",30.84,32,29.55,840500,{"date":2000,"open":1834,"high":2001,"low":2002,"close":2003,"change":817,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-30",31.98,30.37,30.46,-0.59,727600,{"date":2007,"open":2008,"high":2009,"low":1890,"close":2010,"change":531,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-29",31,31.15,30.64,-0.55,815800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-28",31.93,31.95,30.5,30.81,-0.48,-1.53,897300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1893,"percent_change":301,"volume":2028,"transactions":9,"vwap":2027},"2025-10-27",32.5,32.917,30.603,31.29,980700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-24",32.56,32.61,31.2,31.97,0.59,1.88,1104700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-23",32.53,32.87,31.25,31.38,-1.32,-4.04,1095300,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-22",33.58,34.274,30.66,32.7,-0.86,-2.56,1743200,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-21",36.43,32.12,33.56,-2.75,-7.57,2464500,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-20",39.17,36.099998,36.31,-1.95,-5.1,1442600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-17",39.85,39.94,37.65,38.26,-2.19,-5.41,629700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-16",42.91,42.98,40.2,40.45,-1.4,-3.35,802900,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-15",39.29,42.055,39.095001,41.85,3.05,7.86,986800,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":887,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-14",37.99,40.060001,37.25,38.8,0.49,1256500,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":817,"percent_change":608,"volume":2112,"transactions":9,"vwap":2111},"2025-10-13",40.55,37.9,38.61,1454500,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-10",46.75,38.43,38.79,-7.46,-16.13,3924600,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-09",49.16,45.912,46.25,-2.35,-4.84,601100,{"date":2130,"open":2131,"high":25,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-08",47.5,46.205,48.6,1.66,3.54,723700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1601,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-07",46.3,47.095001,45.2,46.94,1.8,2267600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":920,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-06",49,49.23,45.385,46.11,-5.4,798300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":45,"volume":2160,"transactions":9,"vwap":2158},"2025-10-03",48.49,49.85,47.85,48.74,0.42,327700,{"date":2162,"open":2163,"high":176,"low":2164,"close":2165,"change":1724,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-02",49.92,47.28,48.32,-1.49,422000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":607,"volume":2175,"transactions":9,"vwap":2173},"2025-10-01",47.25,49.194,47.2,49.049999,2.47,593000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":254,"volume":2183,"transactions":9,"vwap":2181},"2025-09-30",45.74,47.49,44.935,46.58,1.69,867000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-29",42.37,46.21,42.23,44.89,2.86,6.8,608600,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":402,"volume":2199,"transactions":9,"vwap":2197},"2025-09-26",40.27,42.7,42.029999,2,320500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1262,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-25",40.5,40.725,39.51,40.029999,-2.46,191400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-24",40.72,41.4,40.102,41.040001,0.51,1.26,169100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":1724,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-23",41.5,42,40.53,-1.77,255800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1262,"percent_change":1894,"volume":2230,"transactions":9,"vwap":2229},"2025-09-22",42.57,42.67,41.029999,41.26,242200,{"date":2232,"open":2186,"high":2233,"low":2219,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-19",44,42.27,0.58,1.39,929100,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1225,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-18",42.5,43.805,40.995,41.69,-1.28,449600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2188,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2188},"2025-09-17",41.58,42.65,40.78,0.94,2.28,376400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-16",40.26,41.48,40,41.29,1.28,3.2,232300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-15",41.59,41.8,39.676,40.0099983,-1.325,-3.21,315700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-12",40.82,41.61,39.62,41.335,0.525,1.29,348100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1351,"percent_change":1782,"volume":2287,"transactions":9,"vwap":2286},"2025-09-11",41.41,42.02,40.080002,40.81,411500,{"date":2289,"open":2290,"high":2291,"low":2092,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-10",40.28,42.66,41.71,1.82,4.56,448600,{"date":2297,"open":2298,"high":2109,"low":2299,"close":2300,"change":927,"percent_change":37,"volume":2301,"transactions":9,"vwap":2300},"2025-09-09",39.8,39.09,39.89,213700,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2126,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-08",42.16,42.77,39.38,39.63,-5.6,402200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":568,"volume":2317,"transactions":9,"vwap":2315},"2025-09-05",39.68,42.080002,39.59,41.98,2.06,511500,{"date":2319,"open":2320,"high":2258,"low":2321,"close":2322,"change":2323,"percent_change":2134,"volume":2324,"transactions":9,"vwap":2322},"2025-09-04",39.34,38.924,39.92,0.65,220400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2327,"change":404,"percent_change":266,"volume":2330,"transactions":9,"vwap":2327},"2025-09-03",39.27,40.35,38.41,551200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-02",38.57,40.0089989,38.365,39.25,0.62,1.6,327600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":467,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-29",38.11,38.87,37.835,38.63,1.13,222800,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1601,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-28",37.84,38.67,37.345,38.2,2.22,288600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1563,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-27",38.525,39.497,36.81,37.37,-3.29,630000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-26",39.32,39.55,38.425,38.64,-1.04,-2.62,779100,{"date":2374,"open":2258,"high":2202,"low":2375,"close":2312,"change":1146,"percent_change":86,"volume":2376,"transactions":9,"vwap":2312},"2025-08-25",38.815,614600,{"date":2378,"open":2379,"high":2229,"low":2327,"close":2258,"change":486,"percent_change":405,"volume":2380,"transactions":9,"vwap":2258},"2025-08-22",40.22,663500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2074,"change":135,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2074},"2025-08-21",37.97,40.41,37.57,3.4,403900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1405,"percent_change":2174,"volume":2394,"transactions":9,"vwap":2393},"2025-08-20",37.2,38.72,36.4,38.54,463000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-19",38.39,38.68,36.3,37.61,-1.16,-2.99,391900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-18",38.12,39.24,37.87,38.77,0.92,2.43,722500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-15",41.39,41.7,37.7,37.85,-3.06,-7.48,1293000,{"date":2423,"open":2424,"high":2425,"low":2110,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-14",39.11,41.22,40.91,1.55,3.94,629600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1523,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-13",36.75,39.39,35.92,39.36,8.34,627800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-12",39.2,40.355,34.88,36.33,-2.44,-6.29,885300,{"date":2448,"open":2327,"high":2449,"low":2450,"close":2409,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2409},"2025-08-11",40.95,36.45,4.09,11.79,2772300,{"date":2455,"open":2456,"high":2457,"low":1996,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-08",34.17,35.57,34.68,2.56,7.97,1146800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2059,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2059},"2025-08-07",31.23,32.25,30.55,1.95,6.46,467600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":904,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-06",30.24,30.71,29.125,30.17,-1.02,301100,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":227,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-05",29.53,31.51,30.48,3.92,732400,{"date":2486,"open":2487,"high":2033,"low":2488,"close":2489,"change":361,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-04",31.18,27.79,29.33,-2.1,381900,{"date":2493,"open":1857,"high":2494,"low":2495,"close":2496,"change":887,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-01",31.59,29,29.96,0.64,1569400,{"date":2500,"open":2466,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-31",31.41,29.71,29.77,-0.99,-3.22,281000,{"date":2508,"open":2494,"high":2031,"low":2509,"close":2510,"change":1506,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-30",30.665,30.76,-2.87,330000,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1441,"percent_change":2214,"volume":2519,"transactions":9,"vwap":2518},"2025-07-29",31.87,32.49,31.02,31.67,358000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2481,"change":698,"percent_change":1473,"volume":2525,"transactions":9,"vwap":2481},"2025-07-28",33.345,34.86,31.39,287000,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1791,"volume":2532,"transactions":9,"vwap":2530},"2025-07-25",33.35,30.85,31.62,-1.78,253100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":115,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-24",33.07,34.435,33,33.4,1.06,160400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2543,"change":865,"percent_change":71,"volume":2546,"transactions":9,"vwap":2543},"2025-07-23",33.049999,33.83,32.425,252000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1990,"volume":2554,"transactions":9,"vwap":2552},"2025-07-22",33.75,34.11,32.715,32.98,-0.6,116100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2049,"change":541,"percent_change":520,"volume":2560,"transactions":9,"vwap":2049},"2025-07-21",33.71,34.899,33.505,120700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1101,"percent_change":1643,"volume":2567,"transactions":9,"vwap":2566},"2025-07-18",35.35,35.485,33.645,33.73,288000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1192,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-17",35.040001,35.87,34.24,34.57,-1.76,280900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-16",33.0099983,35.31,32.45,35.19,2.44,7.45,324900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-15",33.6,34.205,31.88,32.75,-0.98,-2.91,462600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2566,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2566},"2025-07-14",34.62,35.672,33.67,-0.96,-2.77,229400,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":467,"percent_change":2215,"volume":2607,"transactions":9,"vwap":2606},"2025-07-11",34,35.948,34.69,494300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-10",34.74,35.5,32.522,34.26,-0.56,-1.61,653800,{"date":2618,"open":2001,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-09",34.94,31.01,34.82,3.46,11.03,383800,{"date":2626,"open":2589,"high":2627,"low":2517,"close":2628,"change":895,"percent_change":1731,"volume":2629,"transactions":9,"vwap":2628},"2025-07-08",32.09,31.36,127400,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":1147,"volume":2636,"transactions":9,"vwap":2634},"2025-07-07",32.63,30.57,31.48,-1.05,168300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2040,"change":2642,"percent_change":653,"volume":2643,"transactions":9,"vwap":2040},"2025-07-03",31.27,32.785,30.86,1.57,103400,{"date":2645,"open":2646,"high":2042,"low":2647,"close":2648,"change":2649,"percent_change":1523,"volume":2650,"transactions":9,"vwap":2648},"2025-07-02",29.75,29.7,30.96,0.91,161400,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-01",29.07,31.445,28.8,30.049999,0.74,2.52,249900,{"date":2661,"open":1881,"high":2662,"low":2663,"close":2664,"change":1538,"percent_change":2665,"volume":2629,"transactions":9,"vwap":2664},"2025-06-30",30.683,29.2,29.31,-2.88,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":865,"percent_change":742,"volume":2672,"transactions":9,"vwap":2671},"2025-06-27",30.27,30.8,29.646,30.18,1292700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2035,"percent_change":2198,"volume":2679,"transactions":9,"vwap":2678},"2025-06-26",29.73,30.21,29.115,30.11,449500,{"date":2681,"open":2502,"high":2682,"low":2683,"close":2684,"change":476,"percent_change":1538,"volume":2685,"transactions":9,"vwap":2684},"2025-06-25",30.1,28.454,29.52,294500,{"date":2687,"open":2008,"high":2688,"low":1819,"close":2689,"change":1014,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-24",32.02,29.78,-2.3,285100,{"date":2693,"open":2675,"high":2694,"low":2695,"close":2482,"change":1131,"percent_change":2143,"volume":2696,"transactions":9,"vwap":2482},"2025-06-23",30.99,29.43,181800,{"date":2698,"open":2699,"high":2473,"low":2700,"close":2701,"change":300,"percent_change":710,"volume":2702,"transactions":9,"vwap":2701},"2025-06-20",30.23,29.22,29.94,566000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-06-18",29.1,30.755,28.68,30.030001,1.07,3.69,368600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":559,"percent_change":2105,"volume":2718,"transactions":9,"vwap":2717},"2025-06-17",28.47,29.36,27.91,28.96,187300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":817,"percent_change":1192,"volume":2725,"transactions":9,"vwap":2724},"2025-06-16",29.59,29.925,28.16,28.82,186600,{"date":2727,"open":2655,"high":2684,"low":2728,"close":2495,"change":2729,"percent_change":1272,"volume":2730,"transactions":9,"vwap":2495},"2025-06-13",28.565,-0.58,156500,{"date":2732,"open":1866,"high":2733,"low":2495,"close":2734,"change":351,"percent_change":2087,"volume":2735,"transactions":9,"vwap":2734},"2025-06-12",30.432,29.58,228100,{"date":2737,"open":2738,"high":2739,"low":1828,"close":1841,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":1841},"2025-06-11",28.15,30.36,1.92,6.84,511900,{"date":2744,"open":2033,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-10",32.080002,27.77,28.08,-3.14,-10.06,959100,{"date":2752,"open":2753,"high":2754,"low":2738,"close":2755,"change":1546,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-06-09",32.54,33.42,31.22,-2.32,440600,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2134,"percent_change":539,"volume":2764,"transactions":9,"vwap":2763},"2025-06-06",30.89,32.0099983,30.342,31.96,476600,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-05",29.12,31.055,28.387,30.3,1.11,3.8,156200,{"date":2775,"open":1865,"high":2699,"low":2776,"close":2777,"change":2729,"percent_change":2069,"volume":2778,"transactions":9,"vwap":2777},"2025-06-04",29.16,29.19,83300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2503,"change":1039,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2503},"2025-06-03",29.4,30.225,28.84,2.09,152200,{"date":2787,"open":2788,"high":1866,"low":2789,"close":2776,"change":245,"percent_change":834,"volume":2790,"transactions":9,"vwap":2776},"2025-06-02",29.51,28.46,172400,{"date":2792,"open":2664,"high":2793,"low":2794,"close":2663,"change":803,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2663},"2025-05-30",29.775,28.51,-1.12,159800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2480,"change":2802,"percent_change":2190,"volume":2803,"transactions":9,"vwap":2480},"2025-05-29",29.21,30.084999,28.55,0.82,149100,{"date":2805,"open":2781,"high":2806,"low":2807,"close":2808,"change":1450,"percent_change":2126,"volume":2809,"transactions":9,"vwap":2808},"2025-05-28",29.84,28.135,28.71,214500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2781,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2781},"2025-05-27",28.99,30.14,28.43,1.225,4.35,163300,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":629,"volume":2824,"transactions":9,"vwap":2822},"2025-05-23",27.49,28.54,28.175,-0.045,84900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":742,"volume":2832,"transactions":9,"vwap":2830},"2025-05-22",27.97,28.81,27.965,28.22,0.065,76700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-05-21",28.19,28.74,27.35,28.155,-0.575,-2,130600,{"date":2843,"open":2844,"high":2845,"low":1804,"close":2846,"change":21,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-05-20",28.17,29.035,28.73,0.98,91200,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-19",26.5,28.775,25.885,28.45,1.64,6.12,137500,{"date":2859,"open":2837,"high":1828,"low":2860,"close":1936,"change":1368,"percent_change":2861,"volume":2862,"transactions":9,"vwap":1936},"2025-05-16",26.76,-1.94,204400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":1906,"change":663,"percent_change":2635,"volume":2730,"transactions":9,"vwap":1906},"2025-05-15",27.52,28.030001,27,{"date":2869,"open":2495,"high":2799,"low":2870,"close":1825,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":1825},"2025-05-14",27.25,-1.33,-4.59,131800,{"date":2875,"open":2646,"high":2876,"low":2877,"close":2717,"change":1298,"percent_change":2087,"volume":2878,"transactions":9,"vwap":2717},"2025-05-13",29.99,28.09,147200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1523,"percent_change":1342,"volume":2885,"transactions":9,"vwap":2884},"2025-05-12",27.96,29.865,27.46,29.37,223300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2888,"change":2891,"percent_change":2293,"volume":2892,"transactions":9,"vwap":2888},"2025-05-09",26.34,26.44,24.86,0.47,226500,{"date":2894,"open":1973,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2784,"volume":2899,"transactions":9,"vwap":2897},"2025-05-08",27.37,22.52,25.87,0.53,215500,{"date":2901,"open":2902,"high":2903,"low":2904,"close":1973,"change":2011,"percent_change":2905,"volume":2906,"transactions":9,"vwap":1973},"2025-05-07",25.89,26.765,25.15,-2.12,182100,{"date":2908,"open":2909,"high":2909,"low":2910,"close":2902,"change":2270,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2902},"2025-05-06",28.49,25.74,-11.03,514100,{"date":2914,"open":2767,"high":2915,"low":2916,"close":2705,"change":351,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2705},"2025-05-05",29.705,28.58,-1.42,126900,{"date":2920,"open":2921,"high":2482,"low":2922,"close":2684,"change":2497,"percent_change":2354,"volume":2923,"transactions":9,"vwap":2684},"2025-05-02",29.47,28.995,267100,{"date":2925,"open":2926,"high":2927,"low":1820,"close":2928,"change":2929,"percent_change":2260,"volume":2930,"transactions":9,"vwap":2928},"2025-05-01",28.42,29.415,28.88,0.365,247600,{"date":2932,"open":2933,"high":2934,"low":1779,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-30",26.53,28.9,28.515,1.885,7.08,286600,{"date":2940,"open":2941,"high":2942,"low":2888,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-04-29",27.030001,28.67,26.63,-0.645,-2.36,172200,{"date":2948,"open":1914,"high":2949,"low":2933,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-04-28",27.5,27.275,0.405,1.51,205700,{"date":2955,"open":2814,"high":2655,"low":2860,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-04-25",26.87,-1.74,-6.08,191500,{"date":2961,"open":2962,"high":2963,"low":2888,"close":2964,"change":2134,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-04-24",26.96,28.66,28.61,6.16,850900,{"date":180,"open":2968,"high":2969,"low":2970,"close":2971,"change":372,"percent_change":1522,"volume":2972,"transactions":9,"vwap":2971},26.82,28.32,26.059999,26.95,248300]