[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRIV":3,"homepage-market-summary":30,"stock-historical-DRIV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Autonomous & Electric Vehicles ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4398,0.147452,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.53,33.62,33.798,33.4583,33.05,0.48,1.45,27614.606669,42.76,27.049999,54556.829328358566,41.2,2128,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":11,"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":11,"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":11,"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":11,"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":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.32,58111,21210364.161418,72.04,"2025-04-22",[182,185,195,206,217,227,238,249,259,270,281,291,301,312,322,330,341,352,363,374,382,392,402,413,424,435,446,455,464,473,484,492,501,510,520,531,542,552,563,573,584,595,606,616,625,635,644,655,666,675,684,693,702,710,720,730,738,749,760,770,778,787,795,804,811,819,827,835,844,853,861,868,877,886,895,904,913,922,930,939,946,954,963,971,980,989,997,1004,1011,1018,1026,1035,1043,1051,1060,1069,1078,1085,1094,1101,1110,1117,1125,1132,1140,1149,1158,1165,1174,1182,1189,1196,1204,1210,1218,1226,1233,1240,1244,1252,1259,1267,1274,1282,1291,1300,1307,1315,1323,1331,1339,1346,1353,1362,1371,1379,1386,1395,1404,1412,1420,1428,1434,1442,1449,1457,1465,1473,1479,1488,1496,1504,1511,1517,1524,1531,1539,1548,1556,1564,1569,1577,1583,1591,1596,1602,1611,1618,1626,1633,1640,1645,1653,1659,1666,1674,1681,1688,1693,1699,1706,1712,1720,1723,1732,1738,1744,1749,1754,1761,1769,1776,1785,1791,1798,1804,1811,1818,1826,1833,1839,1845,1853,1859,1866,1871,1876,1880,1888,1893,1900,1909,1916,1924,1933,1942,1947,1953,1961,1970,1979,1986,1993,1997,2004,2010,2017,2024,2031,2039,2045,2051,2057,2064,2071,2077,2083,2089,2098,2106,2113,2119,2123,2129,2135,2142,2149,2154,2159,2166,2171,2177,2182,2188,2194,2199,2206,2213,2218,2224,2230,2237,2243,2252,2261,2268,2274,2279,2288,2295,2301,2309,2314,2321,2329,2336,2342,2349,2355,2361,2367,2372,2378,2385,2391,2397,2405,2410,2416,2424,2432,2438,2444,2453,2460,2468,2475,2482,2490,2497,2503,2507,2513,2521,2526,2532,2539,2544,2550,2556,2562,2567,2575,2581,2588,2592,2595,2600,2607,2615,2622,2628,2636,2643,2650,2655,2662,2666,2672,2677,2681,2686,2694,2699,2706,2710,2716,2721,2728,2734,2739,2746,2753,2759,2763,2767,2772,2778,2785,2789,2792,2799,2805,2811,2817,2824,2829,2834,2840,2848,2854,2859,2866,2872,2879],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},584,33.5675,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",33.09,33.23,32.8011,-0.0716,-0.22,22056.301614,689,33.0301,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",33.42,33.444169,33.07,33.1216,-0.032,-0.1,26230.657974,442,33.207,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",33.25,33.345,33,33.1536,0.036,0.11,228815.194587,780,33.1079,{"date":218,"open":219,"high":220,"low":199,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",33.48,33.5,33.1176,-0.5374,-1.6,12872.810845,530,33.2451,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",33.57,33.855,33.45,33.655,0.1961,0.59,10528.460697,431,33.6419,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",33.41,33.59,33.191,33.4589,-0.2554,-0.76,12636.935756,472,33.376,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",33.99,33.64,33.7143,-0.6539,-1.9,22765.02401,610,33.7997,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",34.28,34.4,34.1114,34.3682,0.1263,0.37,113540.151943,716,34.3357,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",33.96,34.31,33.81,34.2419,0.7186,2.14,35521.535052,884,34.1649,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",33.83,33.3065,33.5233,-0.3267,-0.97,15803.876828,500,33.4678,{"date":292,"open":293,"high":294,"low":241,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",33.74,33.9825,33.85,0.815,2.47,25192.671552,538,33.8366,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",33.4,33.54,32.6,33.035,-0.1778,-0.54,39648.562321,670,33.1848,{"date":313,"open":314,"high":241,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",33.39,33.18,33.2128,-0.1772,-0.53,41717.000186,787,33.2951,{"date":323,"open":314,"high":18,"low":324,"close":314,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",33.2784,-0.8227,-2.4,31451.515869,820,33.4425,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",34.17,34.4843,34.1332,34.2127,0.3496,1.03,16386.397327,447,34.3135,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",33.94,34.1476,33.7689,33.8631,-0.6719,-1.95,39535.909189,608,34.074,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",34.67,34.98,34.49,34.535,-0.1737,-0.5,37263.018044,520,34.7355,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",34.8,34.99,34.7,34.7087,-0.0513,-0.15,73484.780187,731,34.8975,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":132,"volume":379,"transactions":380,"vwap":381},"2026-09-04",34.42,34.76,0.27,16723.197022,495,34.652,{"date":383,"open":384,"high":385,"low":386,"close":356,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",34.21,34.56,34.12,0.3941,1.16,25194.790874,696,34.4133,{"date":393,"open":394,"high":395,"low":274,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",33.82,34.1839,34.0959,0.0659,0.19,49644.636687,622,33.9773,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",34.09,34.27,33.9,34.03,-0.4811,-1.39,29100.165399,797,34.0904,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",34.53,34.63,34.405,34.5111,-0.0689,-0.2,36092.793291,633,34.4699,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",34.97,35.01,34.436,34.58,-0.234,-0.67,14220.707971,425,34.6583,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",34.65,34.85,34.62,34.814,0.544,1.59,19190.076266,497,34.7599,{"date":447,"open":448,"high":449,"low":332,"close":405,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",34.34,34.545,-0.2192,-0.64,17443.795051,483,34.2367,{"date":456,"open":262,"high":457,"low":384,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",34.5,34.4892,0.2392,0.7,28175.138593,547,34.3931,{"date":465,"open":439,"high":437,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",34.205,34.25,-0.675,-1.93,21182.481609,751,34.4201,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",34.79,35.12,34.72,34.925,0.5222,1.52,23815.886542,443,34.8896,{"date":485,"open":356,"high":486,"low":487,"close":488,"change":489,"percent_change":431,"volume":490,"transactions":444,"vwap":491},"2026-08-20",34.52,34.26,34.4028,-0.2322,19270.117868,34.3988,{"date":493,"open":366,"high":366,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",34.46,34.635,-0.1401,-0.4,39371.949618,667,34.6396,{"date":502,"open":503,"high":503,"low":354,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",35.34,34.7751,-1.3248,-3.67,31352.584612,773,34.8811,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",36.27,36.47,36.0999,0.0049,0.01,22847.355988,628,36.2537,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",35.94,36.3799,35.9,36.095,0.3373,0.94,21787.951165,533,36.0616,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",35.71,36.05,35.7,35.7577,-0.1623,-0.45,31795.71291,654,35.8212,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":147,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",36.18,36.19,35.715,35.92,1.07,20043.720441,536,35.9338,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",35.57,35.79,35.36,35.54,-0.0298,-0.08,30166.483468,704,35.5483,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",35.87,35.5,35.5698,-0.2102,-0.59,18519.922877,614,35.7094,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",35.51,35.8851,35.41,35.78,0.89,2.55,62615.105206,592,35.7062,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",34.87,35.32,34.75,34.89,-0.0213,-0.06,49312.30149,659,34.9896,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",35.13,35.325,34.84,34.9113,-0.0887,-0.25,53787.07733,930,35.0216,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",34.39,35.165,35,1.11,3.28,100581.547504,1098,34.7992,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":23,"volume":622,"transactions":623,"vwap":624},"2026-08-03",33.16,34.04,33.89,0.4832,343211.455368,1223,33.7282,{"date":626,"open":627,"high":628,"low":210,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",33.76,34,33.4068,-0.0076,-0.02,24548.430079,505,33.4161,{"date":636,"open":305,"high":637,"low":305,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",33.4655,33.4144,1.4511,4.54,30571.577764,587,33.1616,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",32.74,32.83,31.8,31.9633,-0.8167,-2.49,23207.730687,591,32.3175,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",32.79,32.94,32.306,32.78,-0.7151,-2.13,42965.563631,750,32.6194,{"date":667,"open":406,"high":406,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",32.88,33.4951,0.0474,0.14,20701.275344,664,33.2903,{"date":676,"open":467,"high":677,"low":209,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",34.2803,33.4477,-0.8889,-2.59,19178.151901,597,33.697,{"date":685,"open":608,"high":599,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",34.15,34.3366,-0.6934,-1.98,29972.679327,564,34.3388,{"date":694,"open":588,"high":695,"low":588,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",35.4,35.03,0.03,0.09,23570.003332,535,35.1698,{"date":703,"open":376,"high":704,"low":487,"close":610,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",35.02,1.21,3.58,36423.789572,618,34.8236,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":540,"vwap":719},"2026-07-20",34.13,34.45,33.63,33.79,-0.16,-0.47,26201.78728,34.0501,{"date":721,"open":722,"high":356,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",33.44,33.17,33.95,-0.433,-1.26,51973.891278,709,33.9931,{"date":731,"open":732,"high":732,"low":332,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":400,"vwap":737},"2026-07-16",35.19,34.383,-1.312,-3.68,20316.808588,34.5768,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",35.95,36.22,34.9222,35.695,0.035,0.1,35081.033607,721,35.492,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",35.96,36.2121,35.62,35.66,0.29,0.82,26500.555047,559,35.7644,{"date":761,"open":565,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",35.93,35.2,35.37,-1.167,-3.19,46738.518181,815,35.5654,{"date":771,"open":772,"high":773,"low":741,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",36.4,36.71,36.537,-0.043,-0.12,74200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",36.72,36.87,36.26,36.58,0.61,1.7,98200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":202,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",35.48,36.16,35.22,35.97,-0.28,154700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",36.73,36.8,35.75,36.07,-1.56,-4.15,100900,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":579,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",37.17,37.96,37.63,2.42,27600,{"date":812,"open":813,"high":814,"low":512,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",38.12,38.419,36.74,-1.078,-2.85,39700,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":348,"volume":826,"transactions":9,"vwap":824},"2026-07-01",38.07,38.5,37.75,37.818,-0.752,76400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",37.69,38.84,38.57,0.778,2.06,46700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",37.2,37.815,36.46,37.792,0.741,2,36800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",37.060001,37.35,36.825,37.050999,-0.961,-2.53,120400,{"date":854,"open":855,"high":856,"low":808,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",38.71,39.029999,38.012001,0.125,0.33,27400,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":725,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-24",38.45,37.52,37.887,-1.13,49300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",38.28,39.0099983,38.17,38.32,-1.94,-4.82,49700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",40.44,40.64,40.029999,40.26,0.143,0.36,42100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",39.73,40.305,39.51,40.117,0.942,2.4,49500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",39.87,40.199,39.080002,39.175,-0.481,-1.21,64800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",40.43,40.75,39.56,39.656,-1.005,-2.47,52700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",40.8,40.96,40.53,40.661,0.901,2.27,126800,{"date":923,"open":924,"high":925,"low":900,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",39.31,39.93,39.76,0.79,2.03,38400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",37.78,39.14,37.77,38.97,1.71,4.59,92100,{"date":940,"open":941,"high":855,"low":942,"close":943,"change":409,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-10",37.9,37.23,37.26,-3.6,148800,{"date":947,"open":926,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",39.845,37.235,38.65,-0.48,-1.23,227200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",39.52,39.676,38.935,39.13,0.51,1.32,56200,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",40.72,38.393,38.62,-3.29,-7.85,80000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",41.27,42.09,41,41.91,-0.179,-0.43,86500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",42.34,42.57,41.87,42.089001,-0.441,-1.04,97100,{"date":990,"open":991,"high":25,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",41.8,41.67,42.53,0.96,2.31,103800,{"date":998,"open":999,"high":1000,"low":975,"close":1001,"change":1002,"percent_change":591,"volume":1003,"transactions":9,"vwap":1001},"2026-06-01",41.17,41.884,41.57,-0.026,96800,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":866,"volume":1010,"transactions":9,"vwap":1008},"2026-05-29",42.12,41.36,41.596,-0.475,59400,{"date":1012,"open":1013,"high":1014,"low":973,"close":1015,"change":1016,"percent_change":936,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",41.41,42.26,42.070999,0.707,46300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",41.58,40.85,41.364,-0.296,-0.71,124600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",41.585,41.74,41.029999,41.66,1.255,3.11,56700,{"date":1036,"open":148,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",40.63,39.79,40.405,0.925,2.34,68400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",38.64,39.648,39.48,0.821,2.12,38500,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",38.060001,38.74,38,38.659,0.805,2.13,62300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",37.79,38.235,37.11,37.854,-0.79,-2.04,44300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",39.46,39.8,38.19,38.644,-0.666,-1.69,69700,{"date":1079,"open":890,"high":1080,"low":1081,"close":924,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":924},"2026-05-15",39.74,39.15,-1.335,-3.28,62000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-14",40.56,40.88,40.32,40.645,-0.105,-0.26,108800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":907,"change":66,"percent_change":1099,"volume":1100,"transactions":9,"vwap":907},"2026-05-13",40.11,40.9,39.7,2.26,121900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-12",40.09,40.31,38.94,39.85,-0.9,-2.21,171200,{"date":1111,"open":1112,"high":1113,"low":1114,"close":907,"change":527,"percent_change":1115,"volume":1116,"transactions":9,"vwap":907},"2026-05-11",40.080002,40.84,40.007,2.36,80300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":579,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-08",39.34,39.89,39.2,39.81,2.29,51100,{"date":1126,"open":926,"high":926,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",38.77,38.92,-0.578,-1.46,127800,{"date":1133,"open":1134,"high":908,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",38.98,38.66,39.498,1.18,3.08,265300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-05",37.84,38.43,37.643,38.318,0.853,2.28,96900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",37.85,37.97,37.16,37.465,-0.375,-0.99,98900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1142,"change":1163,"percent_change":994,"volume":1164,"transactions":9,"vwap":1142},"2026-05-01",37.48,37.92,37.28,0.358,212800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-30",36.81,37.5,36.54,37.482,1.112,3.06,57600,{"date":1175,"open":790,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",36.39,36.02,36.37,0.711,1.99,34100,{"date":1183,"open":533,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":469,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",35.915,35.231,35.659,-0.701,22700,{"date":1190,"open":1191,"high":1192,"low":792,"close":1193,"change":1194,"percent_change":460,"volume":1195,"transactions":9,"vwap":1193},"2026-04-27",36.24,36.43,36.36,0.252,23300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":936,"volume":1203,"transactions":9,"vwap":1201},"2026-04-24",36,36.31,35.72,36.108,0.608,53600,{"date":1205,"open":1206,"high":792,"low":476,"close":566,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":566},"2026-04-23",35.63,-0.286,-0.8,29400,{"date":1211,"open":555,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-22",35.89,35.6,35.786,0.402,1.14,35500,{"date":1219,"open":1220,"high":792,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-21",35.88,35.313,35.384,-0.264,-0.74,87300,{"date":1227,"open":1228,"high":754,"low":1229,"close":1230,"change":1231,"percent_change":516,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",35.25,35.18,35.648,0.005,81500,{"date":1234,"open":1235,"high":547,"low":577,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-17",35.55,35.643,0.663,1.9,45300,{"date":1241,"open":439,"high":610,"low":273,"close":355,"change":1242,"percent_change":1041,"volume":1243,"transactions":9,"vwap":355},"2026-04-16",0.8,47100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":370,"volume":1251,"transactions":9,"vwap":1249},"2026-04-15",34.060001,34.225,33.88,34.18,-0.05,109700,{"date":1253,"open":1254,"high":1255,"low":394,"close":1256,"change":1257,"percent_change":1258,"volume":777,"transactions":9,"vwap":1256},"2026-04-14",33.91,34.29,34.23,0.609,1.81,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",32.8,33.67,33.621,0.651,1.97,31900,{"date":1268,"open":1269,"high":723,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",32.84,32.97,0.34,1.04,27100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1271,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",32.32,32.75,32.275,32.63,0.112,21400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",32.705,32.71,32.31,32.518,1.495,4.82,42300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",30.9,31.030001,30.51,31.023001,-0.044,-0.14,19400,{"date":1301,"open":1293,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1271,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",31.23,30.878,31.066999,0.106,26600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",30,31.040001,30.961,0.051,0.16,66800,{"date":1316,"open":1293,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",31.27,30.8,30.91,0.39,1.28,31800,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",29.53,30.57,30.52,1.405,4.83,42400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1076,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",30.040001,30.049999,28.99,29.115,-0.502,22600,{"date":1340,"open":1341,"high":1342,"low":1325,"close":1343,"change":1344,"percent_change":1345,"volume":1273,"transactions":9,"vwap":1343},"2026-03-27",29.96,30.075001,29.617,-0.293,-0.98,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1345,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-26",30.33,30.65,29.91,-3.17,12300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-25",30.93,31.106,30.797,30.89,0.46,1.51,16300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-24",29.93,30.55,29.74,30.43,0.196,0.65,21500,{"date":1372,"open":1373,"high":1349,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",30.059999,30.01,30.234,0.914,3.12,17600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":968,"volume":1195,"transactions":9,"vwap":1384},"2026-03-20",30.25,30.3,29.116,29.32,-0.999,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-19",29.6,30.5,29.59,30.319,0.066,0.22,28600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-18",30.46,30.71,30.165,30.253,-0.555,-1.8,99100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":152,"volume":1411,"transactions":9,"vwap":1409},"2026-03-17",30.84,30.94,30.58,30.808,0.108,49000,{"date":1413,"open":1414,"high":1407,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-16",30.69,30.61,30.7,0.56,1.86,30300,{"date":1421,"open":1398,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-13",30.86,30.1,30.14,-0.27,-0.89,10800,{"date":1429,"open":1293,"high":1293,"low":1430,"close":1431,"change":1208,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-12",30.39,30.41,-2.56,42600,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",31.08,31.55,31.21,0.2,0.64,22200,{"date":1443,"open":1293,"high":1444,"low":1293,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-10",31.59,31.01,0.3,0.98,25500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1398,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1398},"2026-03-09",29.71,30.88,29.57,0.55,1.82,123400,{"date":1458,"open":1459,"high":1365,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-06",30.2,30.030001,30.16,-0.571,-1.86,29600,{"date":1466,"open":1445,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-05",31.395,30.401,30.731,-0.659,-2.1,40900,{"date":1474,"open":1475,"high":1476,"low":1445,"close":1477,"change":1446,"percent_change":994,"volume":1478,"transactions":9,"vwap":1477},"2026-03-04",31.25,31.49,31.39,83300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-03",30.83,31.279,30.35,31.09,-1.47,-4.51,61600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1491},"2026-03-02",31.91,32.56,31.7,-0.096,-0.29,27000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":801,"volume":1503,"transactions":9,"vwap":1501},"2026-02-27",32.7,32.823,32.46,32.656,-0.517,27200,{"date":1505,"open":722,"high":231,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-26",32.791,33.173,-0.458,-1.36,42700,{"date":1512,"open":1513,"high":1514,"low":722,"close":1515,"change":147,"percent_change":1216,"volume":1516,"transactions":9,"vwap":1515},"2026-02-25",33.52,33.75,33.631,73300,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":995,"volume":1523,"transactions":9,"vwap":1521},"2026-02-24",32.69,33.279,33.251,0.751,37400,{"date":1525,"open":1526,"high":1519,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1273,"transactions":9,"vwap":1528},"2026-02-23",32.57,32.22,32.5,-0.037,-0.11,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":884,"volume":1538,"transactions":9,"vwap":1536},"2026-02-20",32.16,32.632,32.15,32.537,0.117,61100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-19",32.41,32.49,32.21,32.42,-0.23,-0.7,79800,{"date":1549,"open":1550,"high":210,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-18",32.73,32.55,32.65,0.04,0.12,42500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":202,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-17",32.43,32.85,32.099998,32.61,-0.31,101300,{"date":1565,"open":1566,"high":1567,"low":1500,"close":1285,"change":859,"percent_change":89,"volume":1568,"transactions":9,"vwap":1285},"2026-02-13",32.54,32.919,27300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1208,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-12",33.2,33.31,32.293,32.38,-2.41,43800,{"date":1578,"open":1579,"high":1580,"low":1277,"close":315,"change":1581,"percent_change":527,"volume":1582,"transactions":9,"vwap":315},"2026-02-11",33.099998,33.245,0.31,40300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":107,"volume":1590,"transactions":9,"vwap":1588},"2026-02-10",32.89,33.060001,32.749,32.87,0.02,23100,{"date":1592,"open":1593,"high":658,"low":1286,"close":1559,"change":1393,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1559},"2026-02-09",32.45,0.67,38100,{"date":1597,"open":1598,"high":1279,"low":1598,"close":1279,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1279},"2026-02-06",31.96,1.23,3.92,41400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-05",31.57,32.049999,31.38,31.4,-0.83,-2.58,73000,{"date":1612,"open":1279,"high":1613,"low":1614,"close":1615,"change":1530,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-04",32.815,31.81,32.23,-0.34,56400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1393,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-03",32.35,32.53,31.75,32.34,0.68,182000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":631,"percent_change":591,"volume":1632,"transactions":9,"vwap":1631},"2026-02-02",31.9,32.3,31.82,32.12,170500,{"date":1634,"open":1550,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1083,"volume":1639,"transactions":9,"vwap":1637},"2026-01-30",32.99,31.935,32.14,-1.09,109500,{"date":1641,"open":231,"high":1642,"low":1558,"close":188,"change":1545,"percent_change":1643,"volume":1644,"transactions":9,"vwap":188},"2026-01-29",33.47,-0.69,86800,{"date":1646,"open":197,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-28",33.6,33.28,33.46,0.07,0.21,29300,{"date":1654,"open":1588,"high":1655,"low":1588,"close":314,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":314},"2026-01-27",33.435,0.555,1.69,33400,{"date":1660,"open":315,"high":1661,"low":1506,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-26",33.26,32.835,-0.349,-1.05,45100,{"date":1667,"open":1668,"high":1669,"low":187,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-23",33.3,33.342,33.184,-0.312,-0.93,25700,{"date":1675,"open":220,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":548,"volume":1680,"transactions":9,"vwap":1678},"2026-01-22",33.65,33.375,33.496,0.356,43600,{"date":1682,"open":1683,"high":1571,"low":1684,"close":1685,"change":117,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",32.67,32.51,33.14,3.53,54700,{"date":1689,"open":1630,"high":1690,"low":1630,"close":1691,"change":538,"percent_change":409,"volume":1692,"transactions":9,"vwap":1691},"2026-01-20",32.33,32.0099983,58500,{"date":1694,"open":1684,"high":1566,"low":1695,"close":1500,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1500},"2026-01-16",32.25,-0.078,-0.24,36300,{"date":1700,"open":1519,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-15",32.799,32.538,0.188,0.58,113000,{"date":1707,"open":1708,"high":1620,"low":1709,"close":1620,"change":1710,"percent_change":793,"volume":1711,"transactions":9,"vwap":1620},"2026-01-14",32.29,32.122,-0.09,35900,{"date":1713,"open":1714,"high":1715,"low":1629,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-13",32.4,32.609,32.44,0.23,0.71,74900,{"date":1721,"open":1630,"high":1629,"low":1630,"close":1543,"change":147,"percent_change":59,"volume":1722,"transactions":9,"vwap":1543},"2026-01-12",56300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-09",31.48,31.84,31.36,31.83,0.45,1.43,33900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1606,"change":213,"percent_change":152,"volume":1737,"transactions":9,"vwap":1606},"2026-01-08",31.3,31.42,31.11,50000,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1317,"change":1545,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1317},"2026-01-07",31.5,31.231,-0.73,39800,{"date":1745,"open":1736,"high":1746,"low":1747,"close":1740,"change":460,"percent_change":920,"volume":1748,"transactions":9,"vwap":1740},"2026-01-06",31.58,31.02,61200,{"date":1750,"open":1751,"high":1452,"low":1416,"close":1318,"change":1271,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1318},"2026-01-05",30.73,1.12,41300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1397,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1397},"2026-01-02",30.09,30.49,0.877,2.96,34600,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-31",29.82,29.52,29.583,-0.357,-1.19,18200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":559,"percent_change":1425,"volume":1775,"transactions":9,"vwap":1774},"2025-12-30",29.97,30.12,29.81,29.94,17300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-29",30.11,30.23,29.95,30.02,-0.44,-1.44,39400,{"date":1786,"open":1397,"high":1787,"low":1788,"close":1397,"change":1789,"percent_change":960,"volume":1790,"transactions":9,"vwap":1397},"2025-12-26",30.48,30.225,0.155,83400,{"date":1792,"open":1459,"high":1793,"low":1459,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-24",30.34,30.305,0.084,0.28,41900,{"date":1799,"open":1772,"high":1800,"low":1756,"close":1801,"change":1802,"percent_change":1545,"volume":1803,"transactions":9,"vwap":1801},"2025-12-23",30.26,30.221,-0.069,50400,{"date":1805,"open":1430,"high":1430,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-22",29.941,30.29,0.465,1.56,69200,{"date":1812,"open":1813,"high":1341,"low":1814,"close":1815,"change":1816,"percent_change":23,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",29.62,29.56,29.825,0.425,23200,{"date":1819,"open":1820,"high":1821,"low":1384,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-18",29.51,29.614,29.4,0.246,0.84,31600,{"date":1827,"open":1828,"high":1341,"low":1829,"close":1830,"change":1831,"percent_change":801,"volume":1832,"transactions":9,"vwap":1830},"2025-12-17",29.84,29.13,29.154,-0.463,18500,{"date":1834,"open":1390,"high":1835,"low":1836,"close":1343,"change":1837,"percent_change":359,"volume":1838,"transactions":9,"vwap":1343},"2025-12-16",29.76,29.37,-0.148,29800,{"date":1840,"open":1381,"high":1381,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1825,"transactions":9,"vwap":1842},"2025-12-15",29.75,29.765,-0.275,-0.92,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1333,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1333},"2025-12-12",30.53,30.645,29.85,-0.617,-2.01,95300,{"date":1854,"open":1793,"high":1855,"low":1373,"close":1856,"change":1857,"percent_change":671,"volume":1858,"transactions":9,"vwap":1856},"2025-12-11",30.68,30.657,0.043,41000,{"date":1860,"open":1861,"high":1416,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1419,"transactions":9,"vwap":1863},"2025-12-10",30.24,30.185,30.614,0.374,1.24,{"date":1867,"open":1781,"high":1868,"low":1781,"close":1861,"change":1869,"percent_change":107,"volume":1870,"transactions":9,"vwap":1861},"2025-12-09",30.32,0.018,62200,{"date":1872,"open":1397,"high":1389,"low":1778,"close":1873,"change":1874,"percent_change":1553,"volume":1875,"transactions":9,"vwap":1873},"2025-12-08",30.222,0.012,58700,{"date":1877,"open":1424,"high":1431,"low":1424,"close":1878,"change":1879,"percent_change":132,"volume":1711,"transactions":9,"vwap":1878},"2025-12-05",30.21,0.235,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1454,"volume":1887,"transactions":9,"vwap":1885},"2025-12-04",29.8,30.025,29.68,29.975,0.165,26200,{"date":1889,"open":1890,"high":1763,"low":1890,"close":1773,"change":1891,"percent_change":961,"volume":1892,"transactions":9,"vwap":1773},"2025-12-03",29.31,0.389,24700,{"date":1894,"open":1895,"high":1820,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-02",29.17,29.421,0.277,0.95,30600,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-01",29.11,29.39,29.01,29.144,-0.338,-1.15,68900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":936,"volume":1915,"transactions":9,"vwap":1913},"2025-11-28",29.22,29.49,29.482,0.497,35100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":23,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",28.84,29.08,28.711,28.985,0.414,35300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-25",28.44,28.6,28.19,28.571,0.281,0.99,28300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-24",27.94,28.365,27.83,28.29,0.44,1.58,32000,{"date":1943,"open":1944,"high":1945,"low":26,"close":1946,"change":1823,"percent_change":579,"volume":1887,"transactions":9,"vwap":1946},"2025-11-21",27.5,28.062,27.85,{"date":1948,"open":1335,"high":1895,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1858,"transactions":9,"vwap":1950},"2025-11-20",27.55,27.604,-0.975,-3.41,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":745,"volume":1960,"transactions":9,"vwap":1958},"2025-11-19",28.41,28.958,28.35,28.579,0.029,27700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-18",28.4,28.78,28.15,28.55,-0.252,-0.87,45400,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-17",29.15,29.48,28.65,28.802,-0.498,-1.7,55200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":716,"percent_change":308,"volume":1985,"transactions":9,"vwap":1984},"2025-11-14",28.75,29.67,28.7,29.3,44500,{"date":1987,"open":1988,"high":1382,"low":1989,"close":1990,"change":431,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",30.27,29.33,29.46,-2.22,45700,{"date":1994,"open":1988,"high":1382,"low":1364,"close":1995,"change":1996,"percent_change":112,"volume":1941,"transactions":9,"vwap":1995},"2025-11-12",30.13,-0.002,{"date":1998,"open":1999,"high":1999,"low":1774,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-11",30.37,30.132,-0.228,-0.75,76100,{"date":2005,"open":1367,"high":2006,"low":1374,"close":2007,"change":2008,"percent_change":580,"volume":2009,"transactions":9,"vwap":2007},"2025-11-10",30.479,30.36,0.755,51200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1298,"volume":2016,"transactions":9,"vwap":2013},"2025-11-07",29.19,29.605,28.791,-0.042,66600,{"date":2018,"open":2019,"high":1807,"low":1820,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-06",30.18,29.647,-0.359,-1.2,52200,{"date":2025,"open":2026,"high":2019,"low":1820,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-05",29.55,30.0060005,0.584,1.98,107300,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1722,"transactions":9,"vwap":2036},"2025-11-04",29.65,29.958,29.42,29.422,-1.092,-3.58,{"date":2040,"open":1349,"high":1318,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1419,"transactions":9,"vwap":2042},"2025-11-03",30.42,30.514,-0.063,-0.21,{"date":2046,"open":1367,"high":2047,"low":1800,"close":2048,"change":2049,"percent_change":460,"volume":2050,"transactions":9,"vwap":2048},"2025-10-31",30.6,30.577,0.212,93100,{"date":2052,"open":1787,"high":1349,"low":1861,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-30",30.365,-0.345,-1.12,33700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1398,"change":2062,"percent_change":961,"volume":2063,"transactions":9,"vwap":1398},"2025-10-29",30.63,30.98,30.44,0.401,50900,{"date":2065,"open":2066,"high":2041,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":843,"transactions":9,"vwap":2068},"2025-10-28",30.22,30.176,30.309,0.024,0.08,{"date":2072,"open":1800,"high":2073,"low":1381,"close":2074,"change":2075,"percent_change":1272,"volume":2076,"transactions":9,"vwap":2074},"2025-10-27",30.47,30.285,0.312,67000,{"date":2078,"open":1882,"high":1334,"low":1835,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-24",29.973,0.735,2.51,83500,{"date":2084,"open":2085,"high":1384,"low":2085,"close":2086,"change":2087,"percent_change":1265,"volume":2088,"transactions":9,"vwap":2086},"2025-10-23",28.73,29.238,0.565,41200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-22",29.02,29.169,28.34,28.673,-0.487,-1.67,31400,{"date":2099,"open":2100,"high":1989,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-21",29.25,29.030001,29.16,-0.186,-0.63,27800,{"date":2107,"open":1895,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1360,"volume":2112,"transactions":9,"vwap":2110},"2025-10-20",29.44,29.14,29.346,0.436,35800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":191,"percent_change":245,"volume":1899,"transactions":9,"vwap":2118},"2025-10-17",28.93,29.127,28.77,28.91,{"date":2120,"open":2108,"high":1884,"low":2121,"close":1829,"change":2122,"percent_change":1742,"volume":1464,"transactions":9,"vwap":1829},"2025-10-16",28.96,-0.214,{"date":2124,"open":1973,"high":1765,"low":2121,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-15",29.344,0.364,1.26,34800,{"date":2130,"open":1955,"high":1911,"low":2131,"close":2132,"change":2133,"percent_change":112,"volume":2134,"transactions":9,"vwap":2132},"2025-10-14",28.21,28.98,-0.003,39500,{"date":2136,"open":1974,"high":2109,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-13",28.64,28.983,1.403,5.09,135900,{"date":2143,"open":1918,"high":2144,"low":2145,"close":2146,"change":1485,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-10",29.0090008,27.51,27.58,-5.06,55500,{"date":2150,"open":2151,"high":2100,"low":2152,"close":2153,"change":1092,"percent_change":1426,"volume":1601,"transactions":9,"vwap":2153},"2025-10-09",29.2,28.866,29.049999,{"date":2155,"open":2156,"high":1890,"low":2156,"close":1890,"change":378,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1890},"2025-10-08",29.12,0.93,55100,{"date":2160,"open":1813,"high":1884,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-07",28.94,29.040001,-0.52,-1.76,114600,{"date":2167,"open":1390,"high":2168,"low":1820,"close":1814,"change":1651,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1814},"2025-10-06",29.755,0.72,30200,{"date":2172,"open":2173,"high":2174,"low":2101,"close":2175,"change":1717,"percent_change":927,"volume":2176,"transactions":9,"vwap":2175},"2025-10-03",29.18,29.5,29.35,82500,{"date":2178,"open":2091,"high":1895,"low":2179,"close":2156,"change":152,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2156},"2025-10-02",28.82,1.22,151900,{"date":2183,"open":2184,"high":2117,"low":2185,"close":2117,"change":52,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2117},"2025-10-01",28.27,28.12,1.73,254100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":122,"percent_change":579,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",28.040001,28.28,27.93,68100,{"date":2195,"open":2131,"high":1938,"low":2196,"close":2197,"change":2070,"percent_change":755,"volume":2198,"transactions":9,"vwap":2197},"2025-09-29",27.98,28.030001,55400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1553,"percent_change":671,"volume":2205,"transactions":9,"vwap":2204},"2025-09-26",27.8,27.983,27.66,27.95,69500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":107,"percent_change":1393,"volume":2212,"transactions":9,"vwap":2211},"2025-09-25",27.54,27.99,27.44,27.91,48600,{"date":2214,"open":2204,"high":2215,"low":2216,"close":1946,"change":420,"percent_change":1024,"volume":2217,"transactions":9,"vwap":1946},"2025-09-24",28.049999,27.74,60000,{"date":2219,"open":2220,"high":2221,"low":2211,"close":2215,"change":2222,"percent_change":2223,"volume":1753,"transactions":9,"vwap":2215},"2025-09-23",28.25,28.483,-0.3,-1.06,{"date":2225,"open":2226,"high":2227,"low":2204,"close":1957,"change":147,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1957},"2025-09-22",27.96,28.36,1.36,58400,{"date":2231,"open":2196,"high":2232,"low":2233,"close":2234,"change":112,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-19",28.02,27.87,27.97,-0.04,72400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2196,"change":960,"percent_change":1418,"volume":2242,"transactions":9,"vwap":2196},"2025-09-18",27.71,28.01,27.59,80200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-17",27.19,27.65,27.14,27.47,0.325,1.2,70500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-16",26.96,27.16,26.881,27.145,0.295,1.1,84500,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":960,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-15",26.68,26.86,26.85,1.94,69400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1710,"percent_change":1616,"volume":1590,"transactions":9,"vwap":2273},"2025-09-12",26.32,26.38,26.21,26.34,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1454,"percent_change":1058,"volume":1017,"transactions":9,"vwap":2278},"2025-09-11",26.02,26.468,26.43,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-10",25.97,26.098,25.85,25.88,-0.32,-1.22,254200,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":559,"percent_change":2222,"volume":2294,"transactions":9,"vwap":2293},"2025-09-09",26.23,26.28,26.040001,26.2,259700,{"date":2296,"open":2290,"high":2297,"low":2298,"close":2291,"change":1271,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2291},"2025-09-08",26.3,26.13,1.31,319100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1271,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-05",25.98,26.15,25.744,25.94,1.33,80500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":858,"percent_change":52,"volume":1448,"transactions":9,"vwap":2312},"2025-09-04",25.38,25.6,25.33,{"date":2315,"open":2312,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1157,"transactions":9,"vwap":2318},"2025-09-03",25.702,25.378,25.475,-0.085,-0.33,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2324},"2025-09-02",25.23,25.56,25.14,-0.444,-1.71,86300,{"date":2330,"open":2331,"high":2332,"low":2281,"close":2333,"change":2334,"percent_change":1107,"volume":2335,"transactions":9,"vwap":2333},"2025-08-29",26.08,26.208,26.0039997,-0.236,52600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":1417,"volume":2236,"transactions":9,"vwap":2339},"2025-08-28",26.19,26.24,26.11,0.145,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1494,"volume":1290,"transactions":9,"vwap":2347},"2025-08-27",26.049999,26.123,25.944,26.094999,-0.075,{"date":2350,"open":2281,"high":2291,"low":2281,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-26",26.17,0.13,0.5,77500,{"date":2356,"open":2340,"high":2357,"low":2358,"close":2292,"change":202,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2292},"2025-08-25",26.185,25.99,-0.38,81800,{"date":2362,"open":2363,"high":2338,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1875,"transactions":9,"vwap":2364},"2025-08-22",25.36,26.14,0.91,3.61,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2323,"change":591,"percent_change":1697,"volume":2371,"transactions":9,"vwap":2323},"2025-08-21",25.12,25.29,67700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2370,"change":1545,"percent_change":1107,"volume":2377,"transactions":9,"vwap":2370},"2025-08-20",25.28,25.39,24.95,63600,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":1546,"volume":2384,"transactions":9,"vwap":2382},"2025-08-19",25.84,25.49,25.52,-0.18,43200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2387,"change":631,"percent_change":559,"volume":2390,"transactions":9,"vwap":2387},"2025-08-18",25.7,25.78,25.65,89000,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":398,"percent_change":159,"volume":2396,"transactions":9,"vwap":2395},"2025-08-15",25.81,25.62,25.72,160000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2285,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-14",25.5,25.58,25.27,25.53,-1.24,70400,{"date":2406,"open":2407,"high":2408,"low":2395,"close":2283,"change":2352,"percent_change":960,"volume":2409,"transactions":9,"vwap":2283},"2025-08-13",25.75,25.9,241500,{"date":2411,"open":2412,"high":2395,"low":2413,"close":2395,"change":960,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2395},"2025-08-12",25.25,25.219,2.02,58000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1271,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-11",25.22,25.43,25.2,25.21,1.37,58300,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-08",24.62,24.875,24.87,0.53,2.18,127900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1554,"percent_change":2353,"volume":1472,"transactions":9,"vwap":2437},"2025-08-07",24.49,24.5,24.21,24.34,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":107,"percent_change":122,"volume":988,"transactions":9,"vwap":2443},"2025-08-06",24.19,24.229,24.030001,24.22,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-05",24.2,24.32,24.040001,24.16,0.15,0.62,33000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1271,"percent_change":2459,"volume":1743,"transactions":9,"vwap":2458},"2025-08-04",23.97,24.059999,23.91,24.01,1.44,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1616,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-01",23.65,23.8,23.41,23.67,-1.42,39000,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2458,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2458},"2025-07-31",24.26,23.901,-0.42,-1.72,36500,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":420,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-30",24.61,24.29,24.43,-0.81,95400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2359,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-29",25.02,25.049999,24.621,24.63,-1.52,38300,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":370,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-28",25.18,24.991,25.01,-0.6,47000,{"date":2498,"open":2499,"high":2420,"low":2500,"close":2501,"change":1250,"percent_change":420,"volume":2502,"transactions":9,"vwap":2501},"2025-07-25",25.15,24.98,25.16,582800,{"date":2504,"open":2363,"high":2505,"low":2421,"close":2421,"change":1697,"percent_change":2506,"volume":1495,"transactions":9,"vwap":2421},"2025-07-24",25.453,-0.94,{"date":2508,"open":2509,"high":2510,"low":2401,"close":2511,"change":1320,"percent_change":1809,"volume":2512,"transactions":9,"vwap":2511},"2025-07-23",25.35,25.46,25.45,41800,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2169,"volume":2520,"transactions":9,"vwap":2518},"2025-07-22",24.79,25.11,24.71,25.059999,0.18,29200,{"date":2522,"open":65,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":1446,"volume":2176,"transactions":9,"vwap":2524},"2025-07-21",25.19,24.88,0.075,{"date":2527,"open":2528,"high":2376,"low":2529,"close":2530,"change":2531,"percent_change":1271,"volume":1595,"transactions":9,"vwap":2530},"2025-07-18",24.86,24.73,24.805,0.085,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2429,"percent_change":2538,"volume":1243,"transactions":9,"vwap":2537},"2025-07-17",24.35,24.78,24.342,24.72,2.19,{"date":2540,"open":2541,"high":2443,"low":2542,"close":2440,"change":1530,"percent_change":538,"volume":2543,"transactions":9,"vwap":2440},"2025-07-16",24.13,23.88,111700,{"date":2545,"open":2435,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":1494,"volume":2549,"transactions":9,"vwap":2547},"2025-07-15",24.579,24.3,-0.07,36900,{"date":2551,"open":2470,"high":2552,"low":2553,"close":2554,"change":398,"percent_change":927,"volume":2555,"transactions":9,"vwap":2554},"2025-07-14",24.46,24.184,24.37,52900,{"date":2557,"open":2558,"high":2547,"low":2559,"close":2558,"change":370,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-11",24.18,24.135,-0.62,36000,{"date":2563,"open":2456,"high":2479,"low":2448,"close":2564,"change":2565,"percent_change":45,"volume":2566,"transactions":9,"vwap":2564},"2025-07-10",24.33,0.24,64200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":1718,"volume":2574,"transactions":9,"vwap":2572},"2025-07-09",23.99,24.15,23.951,24.09,0.17,41100,{"date":2576,"open":2462,"high":2577,"low":2462,"close":2578,"change":1359,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-08",24.049999,23.92,1.96,25300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":851,"volume":2377,"transactions":9,"vwap":2586},"2025-07-07",23.73,23.799,23.34,23.46,-0.61,{"date":2589,"open":2455,"high":2590,"low":2455,"close":2591,"change":378,"percent_change":117,"volume":1068,"transactions":9,"vwap":2591},"2025-07-03",24.187,24.07,{"date":2593,"open":2594,"high":2463,"low":2594,"close":2463,"change":1359,"percent_change":1265,"volume":1652,"transactions":9,"vwap":2463},"2025-07-02",23.44,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2585,"change":1553,"percent_change":2573,"volume":1722,"transactions":9,"vwap":2585},"2025-07-01",23.09,23.54,23.08,{"date":2601,"open":2602,"high":2594,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2512,"transactions":9,"vwap":2604},"2025-06-30",23.35,23.25,23.3,-0.03,-0.13,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2383,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-06-27",23.4,23.45,23.16,23.33,-0.77,22400,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":147,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-26",23.2,23.55,23.51,1.64,53200,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":697,"percent_change":2352,"volume":2627,"transactions":9,"vwap":2626},"2025-06-25",23.28,23.02,23.13,37900,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-06-24",22.84,23.145,23.1,0.57,2.53,45800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1796,"percent_change":2127,"volume":2642,"transactions":9,"vwap":2641},"2025-06-23",22.18,22.567,22.14,22.53,39900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2647,"change":1545,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-20",22.6,22.627,22.25,-1.02,32600,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2070,"percent_change":884,"volume":1687,"transactions":9,"vwap":2654},"2025-06-18",22.42,22.67,22.48,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2659,"change":2660,"percent_change":1402,"volume":2661,"transactions":9,"vwap":2659},"2025-06-17",22.69,22.72,22.4,-0.41,19700,{"date":2663,"open":2653,"high":2664,"low":2653,"close":2665,"change":1446,"percent_change":2307,"volume":2474,"transactions":9,"vwap":2665},"2025-06-16",22.93,22.81,{"date":2667,"open":2668,"high":2669,"low":2654,"close":2670,"change":2671,"percent_change":1991,"volume":1378,"transactions":9,"vwap":2670},"2025-06-13",22.55,22.763,22.51,-0.51,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2625,"change":2548,"percent_change":2222,"volume":1209,"transactions":9,"vwap":2625},"2025-06-12",23.01,23.143,22.951,{"date":2678,"open":2624,"high":2679,"low":2674,"close":2597,"change":1589,"percent_change":698,"volume":2680,"transactions":9,"vwap":2597},"2025-06-11",23.332,35400,{"date":2682,"open":2630,"high":2683,"low":2630,"close":2684,"change":859,"percent_change":23,"volume":2685,"transactions":9,"vwap":2684},"2025-06-10",23.096001,23.07,32200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1581,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-09",22.49,22.8,22.43,22.74,1.38,95900,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2690,"change":1651,"percent_change":1898,"volume":2698,"transactions":9,"vwap":2690},"2025-06-06",22.39,22.5,20900,{"date":2700,"open":2654,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":245,"volume":2705,"transactions":9,"vwap":2703},"2025-06-05",22.555,22.153,22.22,-0.17,54900,{"date":2707,"open":2708,"high":2688,"low":2709,"close":2696,"change":122,"percent_change":117,"volume":2384,"transactions":9,"vwap":2696},"2025-06-04",22.3,22.221,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2640,"change":378,"percent_change":1599,"volume":2715,"transactions":9,"vwap":2640},"2025-06-03",21.8,22.218,21.79,35700,{"date":2717,"open":2712,"high":2718,"low":2719,"close":2718,"change":1710,"percent_change":2660,"volume":2720,"transactions":9,"vwap":2718},"2025-06-02",21.87,21.66,30000,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":1188,"transactions":9,"vwap":2725},"2025-05-30",22.13,21.766,21.96,-0.35,-1.57,{"date":2729,"open":2730,"high":2668,"low":2703,"close":2731,"change":671,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-29",22.54,22.31,0.63,49800,{"date":2735,"open":2708,"high":2708,"low":2736,"close":2736,"change":716,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-05-28",22.17,-0.72,23600,{"date":2740,"open":2741,"high":2652,"low":2742,"close":2743,"change":1320,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-05-27",22.19,22.091,22.33,1.78,45600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2704,"percent_change":2613,"volume":2752,"transactions":9,"vwap":2751},"2025-05-23",21.75,22.059999,21.69,21.94,28700,{"date":2754,"open":2640,"high":2755,"low":2756,"close":2757,"change":1298,"percent_change":2104,"volume":2758,"transactions":9,"vwap":2757},"2025-05-22",22.235,22.02,22.11,34000,{"date":2760,"open":2688,"high":2657,"low":2638,"close":2647,"change":1494,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2647},"2025-05-21",-1.29,36600,{"date":2764,"open":2688,"high":2765,"low":2652,"close":2730,"change":631,"percent_change":1710,"volume":2766,"transactions":9,"vwap":2730},"2025-05-20",22.65,33200,{"date":2768,"open":2731,"high":2769,"low":2770,"close":2769,"change":1298,"percent_change":2560,"volume":2771,"transactions":9,"vwap":2769},"2025-05-19",22.56,22.28,74500,{"date":2773,"open":2769,"high":2774,"low":2775,"close":2776,"change":213,"percent_change":52,"volume":2777,"transactions":9,"vwap":2776},"2025-05-16",22.75,22.52,22.7,22500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":370,"percent_change":2784,"volume":1195,"transactions":9,"vwap":2783},"2025-05-15",22.63,22.68,22.505,22.59,-0.66,{"date":2786,"open":2787,"high":2630,"low":2788,"close":2691,"change":1553,"percent_change":2519,"volume":1960,"transactions":9,"vwap":2691},"2025-05-14",22.77,22.66,{"date":2790,"open":2775,"high":2791,"low":2775,"close":2776,"change":1717,"percent_change":89,"volume":1784,"transactions":9,"vwap":2776},"2025-05-13",22.78,{"date":2793,"open":2690,"high":2794,"low":2795,"close":2796,"change":1898,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-12",22.583,22.274,22.47,4.41,70600,{"date":2800,"open":2801,"high":2802,"low":2801,"close":2803,"change":1393,"percent_change":337,"volume":2804,"transactions":9,"vwap":2803},"2025-05-09",21.41,21.68,21.52,42900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1446,"percent_change":1730,"volume":810,"transactions":9,"vwap":2810},"2025-05-08",21.18,21.49,21.1,21.3,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":370,"percent_change":1024,"volume":2816,"transactions":9,"vwap":2815},"2025-05-07",21.07,20.8,21,23900,{"date":2818,"open":2815,"high":2819,"low":2820,"close":2821,"change":776,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-05-06",21.26,20.97,21.15,-0.56,37100,{"date":2825,"open":2807,"high":2826,"low":2821,"close":2827,"change":2605,"percent_change":1298,"volume":2828,"transactions":9,"vwap":2827},"2025-05-05",21.35,21.27,35000,{"date":2830,"open":2807,"high":2831,"low":2832,"close":2810,"change":1704,"percent_change":2833,"volume":1338,"transactions":9,"vwap":2810},"2025-05-02",21.36,21.13,2.8,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2838,"change":2605,"percent_change":1298,"volume":2839,"transactions":9,"vwap":2838},"2025-05-01",20.85,20.961,20.72,25100,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2383,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-04-30",20.46,20.78,20.29,20.75,-0.86,28200,{"date":2849,"open":2814,"high":2850,"low":2851,"close":2852,"change":745,"percent_change":22,"volume":2853,"transactions":9,"vwap":2852},"2025-04-29",20.985,20.791,20.93,26800,{"date":2855,"open":2856,"high":2815,"low":2857,"close":2858,"change":1650,"percent_change":1271,"volume":1239,"transactions":9,"vwap":2858},"2025-04-28",20.81,20.61,20.83,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2565,"volume":1775,"transactions":9,"vwap":2864},"2025-04-25",20.55,20.798,20.524,20.76,0.05,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2869,"change":2169,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-24",20.23,20.71,3.6,21800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2876,"change":2353,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-23",20.2,20.44,19.99,2.57,207400,{"date":180,"open":176,"high":2880,"low":176,"close":2881,"change":2573,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},19.63,19.49,0.88,23800]