[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRVN":3,"homepage-market-summary":31,"stock-historical-DRVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DRVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Driven Brands Holdings Inc. Common Stock","Nasdaq",null,"SERVICES-AUTOMOTIVE REPAIR, SERVICES & PARKING","Driven Brands Holdings Inc is an automotive services company in North America. Its platform provides high-quality services to an extensive range of retail and commercial customers. The company provides an extensive range of core consumer and commercial automotive needs, including paint, collision, glass, and repair services, as well as a variety of high-frequency services, such as oil changes and car washes. The company segments; Take 5, Franchise Brands, and Auto Glass Now. It derives maximum revenue from Take 5 Segment. Geographically, the company operates into United States, Canada and Rest of the World.","8,000","Charlotte, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},11.68,11.77,11.875,11.625,11.61,0.07,0.6,914752.752459,11112,11.705,17.3,9.8,1339077.6623650559,25.1,1435,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},19.74,1176499,429422293.253629,-26.91,"2025-04-23",[183,184,194,205,215,226,236,247,257,266,276,284,294,305,314,324,333,342,352,363,373,383,392,402,411,421,432,441,448,458,466,476,483,494,503,511,520,530,537,545,554,562,573,583,593,604,615,624,632,643,654,663,674,683,694,703,712,721,729,736,743,752,759,767,774,782,789,798,807,813,820,827,834,840,847,855,862,870,877,884,890,897,902,908,912,918,923,929,934,941,948,955,959,965,971,979,986,991,996,1002,1008,1012,1017,1024,1031,1039,1045,1051,1058,1064,1070,1074,1078,1086,1093,1098,1103,1108,1113,1119,1124,1130,1138,1142,1146,1154,1159,1163,1169,1173,1179,1184,1191,1195,1202,1210,1219,1227,1235,1242,1250,1258,1264,1271,1278,1286,1293,1298,1305,1313,1320,1327,1332,1340,1349,1357,1364,1371,1377,1384,1389,1395,1401,1408,1413,1419,1427,1433,1441,1449,1456,1461,1468,1474,1482,1489,1497,1502,1508,1515,1519,1524,1530,1537,1544,1551,1557,1562,1568,1574,1579,1583,1586,1593,1596,1600,1607,1613,1619,1623,1627,1633,1639,1642,1649,1656,1662,1666,1671,1676,1684,1688,1694,1698,1703,1708,1715,1720,1725,1730,1735,1742,1748,1752,1756,1761,1766,1770,1778,1784,1789,1793,1799,1805,1811,1816,1823,1826,1832,1837,1843,1849,1855,1863,1868,1873,1878,1882,1886,1890,1895,1901,1906,1910,1914,1919,1922,1927,1933,1939,1946,1952,1960,1967,1972,1980,1988,1995,2003,2010,2015,2021,2027,2034,2040,2048,2055,2062,2069,2075,2082,2088,2093,2099,2105,2108,2114,2118,2123,2129,2135,2139,2145,2149,2156,2163,2169,2173,2178,2183,2187,2191,2198,2205,2211,2215,2218,2223,2227,2231,2238,2241,2246,2250,2256,2261,2267,2273,2280,2284,2289,2292,2298,2303,2308,2312,2316,2319,2322,2327,2331,2336,2344,2350,2356,2360,2365,2372,2376,2381,2386,2392,2398,2402,2408,2415,2421,2425,2430,2435,2440,2446,2450,2457,2464,2469,2476,2481,2485,2489,2496,2501,2505,2510,2516],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",11.86,12.14,11.55,-0.2,-1.69,1155313.779239,12685,11.6604,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",11.9,11.955,11.765,11.81,0.01,0.08,929590.483239,12353,11.8503,{"date":206,"open":207,"high":208,"low":209,"close":207,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.8,12.06,11.75,0.04,0.34,1113726.190458,12708,11.8664,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",12.26,12.29,11.71,11.76,-0.55,-4.47,947985.414639,13462,11.8764,{"date":227,"open":187,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",12.445,11.94,12.31,0.27,2.24,1113482.819084,13443,12.2091,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",12.3,12.42,11.97,12.04,-0.295,-2.39,964877.777243,11106,12.0517,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",12.415,12.045,12.335,0.065,0.53,738052.210992,9606,12.2724,{"date":258,"open":259,"high":239,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",12.12,12.27,0.16,1.32,796316.95865,9938,12.3015,{"date":267,"open":230,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.32,12.01,12.11,-0.17,-1.38,709268.981057,10886,12.1253,{"date":277,"open":217,"high":230,"low":278,"close":279,"change":280,"percent_change":261,"volume":281,"transactions":282,"vwap":283},"2026-09-18",12.1,12.28,0.02,1734149.139067,13035,12.2537,{"date":285,"open":286,"high":287,"low":288,"close":217,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",12.25,12.355,11.965,0.19,1.57,2859609.19752,15572,12.0947,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",12.52,12.75,12,12.07,-0.45,-3.59,1424638.961624,17493,12.268,{"date":306,"open":307,"high":308,"low":309,"close":296,"change":310,"percent_change":128,"volume":311,"transactions":312,"vwap":313},"2026-09-15",12.98,13.29,12.46,0.05,1110712.520294,15562,12.656,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":143,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",12.33,12.66,12.18,12.47,2.63,1020270.936515,11006,12.4853,{"date":325,"open":326,"high":326,"low":208,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",12.55,12.15,-0.15,-1.22,862257.641611,11251,12.1581,{"date":334,"open":286,"high":335,"low":336,"close":238,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",12.41,11.96,-0.23,-1.84,2744067.526941,25438,12.1671,{"date":343,"open":344,"high":345,"low":309,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",13.16,13.205,12.53,-0.69,-5.22,1169596.421672,16124,12.6074,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",13.47,13.515,13.21,13.22,-0.34,-2.51,1058965.874811,13477,13.294,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":328,"volume":370,"transactions":371,"vwap":372},"2026-09-04",13.4,13.84,13.34,13.56,-0.02,896661.775093,15178,13.5509,{"date":374,"open":375,"high":376,"low":307,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",13.1,13.6,13.58,0.7,5.43,1143146.89446,13812,13.3884,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":201,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",12.88,13.085,12.76,0.62,1487639.674697,15083,12.9145,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":148,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",12.35,12.915,12.195,12.8,3.06,1355576.53804,16731,12.7128,{"date":403,"open":239,"high":404,"low":405,"close":239,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",12.485,12.135,-0.05,-0.4,637778.919991,10136,12.3829,{"date":412,"open":413,"high":414,"low":415,"close":319,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",12.755,12.85,12.435,-0.18,-1.42,810201.339347,12400,12.5343,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",12.96,13.064,12.64,12.65,-0.35,-2.69,722993.334345,11632,12.7767,{"date":433,"open":434,"high":367,"low":435,"close":436,"change":437,"percent_change":329,"volume":438,"transactions":439,"vwap":440},"2026-08-26",13.18,12.84,13,-0.16,750316.972467,13048,13.0299,{"date":442,"open":375,"high":345,"low":443,"close":344,"change":444,"percent_change":47,"volume":445,"transactions":446,"vwap":447},"2026-08-25",12.92,0.13,1150711.66656,13164,13.116,{"date":449,"open":344,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",13.315,12.91,13.03,-0.14,-1.06,568821.215511,9354,13.0447,{"date":459,"open":460,"high":461,"low":435,"close":462,"change":444,"percent_change":47,"volume":463,"transactions":464,"vwap":465},"2026-08-21",13.08,13.23,13.17,649021.511689,10554,13.1091,{"date":467,"open":468,"high":469,"low":414,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",13.35,13.38,13.04,-0.19,-1.44,1075967.844828,14716,13.1036,{"date":477,"open":423,"high":478,"low":423,"close":461,"change":211,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",13.36,2.64,1272422.143056,16378,13.197,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",12.9,13.255,12.6,12.89,0.135,1.06,1664153.572328,19078,13.0247,{"date":495,"open":297,"high":496,"low":497,"close":413,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",12.77,12.375,-0.185,-1.43,761466.275702,12407,12.6286,{"date":504,"open":505,"high":423,"low":506,"close":507,"change":201,"percent_change":388,"volume":508,"transactions":509,"vwap":510},"2026-08-14",12.83,12.74,12.94,487640.378304,7883,12.8649,{"date":512,"open":425,"high":436,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",12.5,12.86,0.41,3.29,902713.150545,11625,12.8252,{"date":521,"open":522,"high":513,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",12.34,12.175,12.45,0.11,0.89,723075.039189,11937,12.3793,{"date":531,"open":326,"high":532,"low":230,"close":522,"change":471,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",12.647,-1.52,652613.069765,12829,12.3919,{"date":538,"open":539,"high":357,"low":319,"close":346,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",13.14,-0.8,-6,770234.882427,10902,12.6039,{"date":546,"open":307,"high":365,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",12.87,13.33,0.37,2.85,997188.603415,19859,13.2014,{"date":555,"open":556,"high":556,"low":485,"close":423,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",14.3,-1.65,-11.29,1173004.085445,16316,13.2189,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",14.81,14.825,14.51,14.61,-0.24,-1.62,766957.170382,12517,14.6295,{"date":574,"open":575,"high":576,"low":556,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",14.39,14.98,14.85,0.275,1.89,732497.722757,13816,14.8137,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",14.42,15,14.575,0.305,2.14,796004.985011,15665,14.6878,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",14.48,14.52,13.99,14.27,-0.08,-0.56,535490.911465,10497,14.1851,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",14.94,15.04,14.335,14.35,-0.62,-4.14,402563.789305,9847,14.435,{"date":616,"open":577,"high":617,"low":618,"close":619,"change":620,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",15.24,14.82,14.97,0,506534.630042,10571,14.9877,{"date":625,"open":595,"high":626,"low":627,"close":619,"change":22,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",15.065,14.445,4.18,592789.950057,10855,14.9233,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",13.81,14.47,13.65,14.37,0.76,5.58,620429.300512,12883,14.2829,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",13.77,13.935,13.555,13.61,-0.07,-0.51,744668.072954,11532,13.6514,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":300,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",14.04,13.57,13.68,-3.18,499874.33505,10474,13.7301,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",14.56,14.57,14.09,14.13,-0.43,-2.95,621173.490951,12387,14.243,{"date":675,"open":676,"high":677,"low":678,"close":665,"change":471,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",14.76,14.885,14.33,-1.29,571860.944679,11379,14.6253,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-20",15.26,15.57,14.72,14.75,-0.47,-3.09,975245.476145,13797,15.0752,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-17",15.33,15.76,15.185,15.22,-0.26,-1.68,607800,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",14.99,15.498,14.945,15.48,0.52,3.48,653100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",15.62,15.79,14.89,14.96,-0.52,-3.36,926300,{"date":722,"open":723,"high":724,"low":725,"close":708,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":708},"2026-07-14",15.19,15.49,14.955,0.17,1.11,476300,{"date":730,"open":731,"high":732,"low":733,"close":73,"change":471,"percent_change":734,"volume":735,"transactions":9,"vwap":73},"2026-07-13",15.66,15.89,15.255,-1.23,574100,{"date":737,"open":685,"high":738,"low":685,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",15.795,15.5,0.21,1.37,817200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",14.73,15.37,14.721,15.29,0.47,3.17,748500,{"date":753,"open":754,"high":754,"low":755,"close":618,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":618},"2026-07-08",15.05,14.67,-0.31,-2.05,935800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":310,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-07",15.14,15.38,14.91,15.13,0.33,695900,{"date":768,"open":596,"high":769,"low":596,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",15.615,15.08,0.61,4.22,1393200,{"date":775,"open":776,"high":777,"low":778,"close":635,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":635},"2026-07-02",14.24,14.71,14.14,0.36,2.55,2173700,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":726,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",13.98,14.5,14.11,1.22,1259700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",13.89,14.02,13.53,13.94,-0.03,-0.21,854000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",13.92,14.025,13.75,13.97,-0.1,-0.71,738400,{"date":808,"open":809,"high":667,"low":809,"close":810,"change":253,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-26",13.45,14.07,3.91,2323400,{"date":814,"open":815,"high":816,"low":485,"close":817,"change":153,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-25",13.05,13.575,13.54,2.65,620500,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":160,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-24",12.48,13.2,13.19,5.94,793300,{"date":828,"open":829,"high":296,"low":830,"close":524,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":524},"2026-06-23",12.23,12.125,0.18,1.47,811300,{"date":835,"open":326,"high":836,"low":837,"close":260,"change":838,"percent_change":839,"volume":806,"transactions":9,"vwap":260},"2026-06-22",12.645,12.24,-0.41,-3.23,{"date":841,"open":387,"high":842,"low":843,"close":844,"change":444,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",12.821,12.61,12.68,1.04,1024600,{"date":848,"open":849,"high":850,"low":851,"close":326,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":326},"2026-06-17",13.13,13.3,12.515,-0.81,-6.06,1064800,{"date":856,"open":857,"high":858,"low":859,"close":478,"change":804,"percent_change":860,"volume":861,"transactions":9,"vwap":478},"2026-06-16",13.44,13.64,13.09,-0.74,846000,{"date":863,"open":368,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",13.82,13.385,13.46,0.03,0.22,1005300,{"date":871,"open":872,"high":873,"low":452,"close":874,"change":407,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-12",13.55,13.891,13.43,-2.89,1293300,{"date":878,"open":879,"high":880,"low":434,"close":881,"change":882,"percent_change":589,"volume":883,"transactions":9,"vwap":881},"2026-06-11",14.25,14.63,13.83,0.29,1945600,{"date":885,"open":308,"high":886,"low":887,"close":817,"change":765,"percent_change":888,"volume":889,"transactions":9,"vwap":817},"2026-06-10",14.28,13.155,2.5,1623300,{"date":891,"open":892,"high":893,"low":894,"close":356,"change":700,"percent_change":895,"volume":896,"transactions":9,"vwap":356},"2026-06-09",13.52,13.63,13.095,-1.93,943100,{"date":898,"open":460,"high":899,"low":485,"close":354,"change":749,"percent_change":900,"volume":901,"transactions":9,"vwap":354},"2026-06-08",13.69,3.62,706400,{"date":903,"open":904,"high":905,"low":514,"close":436,"change":525,"percent_change":906,"volume":907,"transactions":9,"vwap":436},"2026-06-05",13.07,13.28,0.85,778400,{"date":909,"open":344,"high":344,"low":425,"close":488,"change":525,"percent_change":910,"volume":911,"transactions":9,"vwap":488},"2026-06-04",0.86,1191100,{"date":913,"open":308,"high":914,"low":387,"close":915,"change":650,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-03",13.311,12.78,-3.84,951400,{"date":919,"open":872,"high":872,"low":356,"close":308,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":308},"2026-06-02",-0.29,-2.14,1038400,{"date":924,"open":925,"high":926,"low":793,"close":377,"change":700,"percent_change":927,"volume":928,"transactions":9,"vwap":377},"2026-06-01",13.74,13.85,-1.88,992500,{"date":930,"open":931,"high":931,"low":634,"close":366,"change":427,"percent_change":932,"volume":933,"transactions":9,"vwap":366},"2026-05-29",14.21,-2.47,813300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":795,"percent_change":796,"volume":940,"transactions":9,"vwap":939},"2026-05-28",14.2,14.44,14.155,14.19,881500,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":709,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-27",13.72,14.265,14.22,3.8,1236600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":649,"percent_change":650,"volume":954,"transactions":9,"vwap":953},"2026-05-26",13.62,13.925,13.495,13.7,1051300,{"date":956,"open":872,"high":864,"low":809,"close":645,"change":882,"percent_change":957,"volume":958,"transactions":9,"vwap":645},"2026-05-22",2.15,1230800,{"date":960,"open":426,"high":793,"low":961,"close":962,"change":54,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-21",12.49,13.48,3.77,4774400,{"date":966,"open":460,"high":462,"low":967,"close":968,"change":568,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-20",12.7,12.99,-1.81,4446800,{"date":972,"open":973,"high":974,"low":975,"close":461,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":461},"2026-05-19",14.225,14.38,13.215,-1.01,-7.09,1976400,{"date":980,"open":436,"high":981,"low":982,"close":776,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":776},"2026-05-18",14.325,12.945,1.24,9.54,3144800,{"date":987,"open":915,"high":849,"low":317,"close":436,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":436},"2026-05-15",0.46,3.67,1226500,{"date":992,"open":514,"high":423,"low":513,"close":993,"change":453,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",12.54,-1.1,1308100,{"date":997,"open":998,"high":815,"low":999,"close":844,"change":437,"percent_change":1000,"volume":1001,"transactions":9,"vwap":844},"2026-05-13",12.73,12.62,-1.25,1373400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":435,"change":838,"percent_change":690,"volume":1007,"transactions":9,"vwap":435},"2026-05-12",13.25,13.275,12.59,1707800,{"date":1009,"open":1004,"high":809,"low":539,"close":1004,"change":437,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1004},"2026-05-11",-1.19,1270900,{"date":1013,"open":802,"high":1014,"low":904,"close":1015,"change":358,"percent_change":932,"volume":1016,"transactions":9,"vwap":1015},"2026-05-08",13.76,13.41,1423500,{"date":1018,"open":354,"high":1019,"low":1020,"close":802,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":802},"2026-05-07",13.845,13.42,0.42,3.15,1103000,{"date":1025,"open":1026,"high":810,"low":1027,"close":548,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":548},"2026-05-06",14.06,13.24,-0.57,-4.1,1393500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":123,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",13.71,13.96,13.51,13.9,1.83,1241100,{"date":1040,"open":1041,"high":1026,"low":355,"close":636,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":636},"2026-05-04",13.91,-0.38,-2.71,1193500,{"date":1046,"open":793,"high":879,"low":1047,"close":1048,"change":988,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",13.465,14.03,3.39,3358100,{"date":1052,"open":1053,"high":931,"low":1054,"close":657,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":657},"2026-04-30",14.16,13.075,0.83,6.51,6497400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":506,"change":726,"percent_change":1062,"volume":1063,"transactions":9,"vwap":506},"2026-04-29",12.21,12.93,1.35,1832300,{"date":1065,"open":998,"high":1061,"low":1066,"close":1067,"change":328,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-28",12.405,12.57,-1.18,1102900,{"date":1071,"open":317,"high":452,"low":425,"close":1072,"change":108,"percent_change":749,"volume":1073,"transactions":9,"vwap":1072},"2026-04-27",12.72,2889400,{"date":1075,"open":522,"high":998,"low":396,"close":317,"change":231,"percent_change":1076,"volume":1077,"transactions":9,"vwap":317},"2026-04-24",2.18,1130100,{"date":1079,"open":993,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",12.715,12.2,12.39,-0.25,-1.98,1499100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":425,"change":407,"percent_change":1091,"volume":1092,"transactions":9,"vwap":425},"2026-04-22",11.82,12.985,11.66,-3.07,3479900,{"date":1094,"open":850,"high":866,"low":1095,"close":470,"change":756,"percent_change":1096,"volume":1097,"transactions":9,"vwap":470},"2026-04-21",13.01,-2.32,1204000,{"date":1099,"open":824,"high":1100,"low":434,"close":468,"change":1101,"percent_change":490,"volume":1102,"transactions":9,"vwap":468},"2026-04-20",13.537,0.14,1106900,{"date":1104,"open":547,"high":468,"low":998,"close":356,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":356},"2026-04-17",0.51,4.02,1084000,{"date":1109,"open":1110,"high":423,"low":836,"close":967,"change":599,"percent_change":1111,"volume":1112,"transactions":9,"vwap":967},"2026-04-16",12.81,-0.63,781100,{"date":1114,"open":1115,"high":1116,"low":496,"close":915,"change":221,"percent_change":1117,"volume":1118,"transactions":9,"vwap":915},"2026-04-15",13.26,13.31,-4.13,1293700,{"date":1120,"open":496,"high":1121,"low":287,"close":548,"change":709,"percent_change":1122,"volume":1123,"transactions":9,"vwap":548},"2026-04-14",13.39,4.06,1747800,{"date":1125,"open":268,"high":1126,"low":318,"close":1110,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1110},"2026-04-13",12.845,0.45,3.64,836400,{"date":1131,"open":1132,"high":1133,"low":522,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",12.58,12.685,12.36,-0.3,-2.37,826800,{"date":1139,"open":319,"high":1140,"low":319,"close":317,"change":444,"percent_change":845,"volume":1141,"transactions":9,"vwap":317},"2026-04-09",12.79,1013300,{"date":1143,"open":522,"high":915,"low":522,"close":346,"change":143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":346},"2026-04-08",2.62,1341700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1060,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1060},"2026-04-07",12.22,12.255,11.825,-0.06,-0.49,1018900,{"date":1155,"open":1156,"high":239,"low":1157,"close":260,"change":649,"percent_change":1028,"volume":1158,"transactions":9,"vwap":260},"2026-04-06",12.19,12.055,1150400,{"date":1160,"open":318,"high":524,"low":1161,"close":522,"change":200,"percent_change":201,"volume":1162,"transactions":9,"vwap":522},"2026-04-02",11.91,1080500,{"date":1164,"open":1165,"high":844,"low":217,"close":316,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":316},"2026-04-01",12.67,-0.28,-2.22,1211900,{"date":1170,"open":239,"high":413,"low":1156,"close":843,"change":1171,"percent_change":900,"volume":1172,"transactions":9,"vwap":843},"2026-03-31",0.44,1513700,{"date":1174,"open":426,"high":1175,"low":1176,"close":1176,"change":669,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-30",12.725,12.17,-3.41,1411100,{"date":1180,"open":1181,"high":488,"low":993,"close":487,"change":407,"percent_change":1182,"volume":1183,"transactions":9,"vwap":487},"2026-03-27",12.805,-3.08,1453300,{"date":1185,"open":1186,"high":1187,"low":524,"close":436,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":436},"2026-03-26",12.69,13.045,0.24,1.88,2621000,{"date":1192,"open":487,"high":817,"low":278,"close":387,"change":148,"percent_change":1193,"volume":1194,"transactions":9,"vwap":387},"2026-03-25",3.07,4029500,{"date":1196,"open":198,"high":1197,"low":1198,"close":1199,"change":39,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-24",12.516,11.665,12.38,6.27,4534800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":68,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-23",11.01,11.85,10.978,11.65,8.37,4401900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-20",10.53,10.85,10.27,10.75,0.28,2.67,2795400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":453,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",10.59,10.96,10.275,10.47,-1.32,2900700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":649,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-18",10.45,10.77,10.33,10.61,-0.66,2207800,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":123,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-17",10.46,10.81,10.68,2.4,1700800,{"date":1243,"open":1244,"high":1245,"low":1214,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-16",10.35,10.94,10.43,0.09,0.87,2298600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":453,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-13",10.67,10.7,10.25,10.34,-1.34,1180800,{"date":1259,"open":1246,"high":1260,"low":1261,"close":1262,"change":1151,"percent_change":1028,"volume":1263,"transactions":9,"vwap":1262},"2026-03-12",10.76,10.335,10.48,1748700,{"date":1265,"open":1266,"high":1221,"low":1267,"close":1268,"change":1188,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-11",10.18,10.03,10.54,2.33,2125700,{"date":1272,"open":1214,"high":1273,"low":1274,"close":1275,"change":1151,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",10.37,10.12,10.3,-0.58,1986500,{"date":1279,"open":1280,"high":1229,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-09",10.29,10.06,10.36,-0.12,-1.15,2552700,{"date":1287,"open":1288,"high":1289,"low":1275,"close":1262,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1262},"2026-03-06",10.73,10.755,-0.46,-4.2,2385400,{"date":1294,"open":1213,"high":1295,"low":1230,"close":1245,"change":649,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1245},"2026-03-05",11.06,-0.64,2051500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1204,"change":108,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1204},"2026-03-04",11.03,11.24,10.795,0.55,1600400,{"date":1306,"open":1307,"high":1308,"low":1252,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-03",10.93,11.12,10.95,-0.22,-1.97,3436800,{"date":1314,"open":1315,"high":1316,"low":1215,"close":1317,"change":726,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",10.78,11.35,11.17,1.55,2989500,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":300,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",11.4,10.695,11,-3.93,3131700,{"date":1328,"open":1317,"high":1329,"low":1222,"close":1330,"change":328,"percent_change":679,"volume":1331,"transactions":9,"vwap":1330},"2026-02-26",11.83,11.45,4535900,{"date":1333,"open":1334,"high":1335,"low":27,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-25",9.99,11.95,11.6,-5.01,-30.16,14889600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-24",16.8,16.89,16.47,16.61,-0.13,-0.78,1176600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":358,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-23",16.9,16.96,16.56,16.74,-1.99,700200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":310,"percent_change":882,"volume":1363,"transactions":9,"vwap":1362},"2026-02-20",17,17.15,16.78,17.08,624300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1151,"percent_change":427,"volume":1370,"transactions":9,"vwap":1369},"2026-02-19",16.87,17.094999,16.725,17.030001,672800,{"date":1372,"open":1373,"high":1374,"low":1366,"close":1375,"change":831,"percent_change":490,"volume":1376,"transactions":9,"vwap":1375},"2026-02-18",16.93,17.295,17.09,1575000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":21,"percent_change":1021,"volume":1383,"transactions":9,"vwap":1382},"2026-02-17",16.88,17.1,16.82,16.91,1186300,{"date":1385,"open":1386,"high":1343,"low":1344,"close":1387,"change":726,"percent_change":90,"volume":1388,"transactions":9,"vwap":1387},"2026-02-13",16.77,16.84,620300,{"date":1390,"open":1391,"high":1392,"low":96,"close":1393,"change":568,"percent_change":417,"volume":1394,"transactions":9,"vwap":1393},"2026-02-12",17.07,17.28,16.67,723700,{"date":1396,"open":1359,"high":1397,"low":1398,"close":1382,"change":271,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1382},"2026-02-11",17.16,16.44,-1,1238200,{"date":1402,"open":1403,"high":26,"low":1404,"close":1362,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1362},"2026-02-10",16.81,16.76,0.31,1.85,985400,{"date":1409,"open":1380,"high":1410,"low":1345,"close":1386,"change":920,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1386},"2026-02-09",17.19,-1.7,1159700,{"date":1414,"open":1354,"high":1415,"low":1416,"close":1417,"change":128,"percent_change":1240,"volume":1418,"transactions":9,"vwap":1417},"2026-02-06",17.105,16.64,17.059999,992200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":337,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-05",16.86,16.95,16.29,16.66,-1.36,775000,{"date":1428,"open":1429,"high":1422,"low":1430,"close":1343,"change":526,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1343},"2026-02-04",16.2,16.145,5.56,1534200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":231,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-03",15.64,16.27,15.21,16,1.72,1147300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":831,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-02",15.6,15.93,15.41,15.73,1.16,840600,{"date":1450,"open":746,"high":1451,"low":1452,"close":1453,"change":765,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-30",16.12,15.11,15.55,2.17,1513300,{"date":1457,"open":1458,"high":1459,"low":754,"close":699,"change":599,"percent_change":718,"volume":1460,"transactions":9,"vwap":699},"2026-01-29",15.17,15.45,1057900,{"date":1462,"open":697,"high":1463,"low":1464,"close":1465,"change":689,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-28",15.95,15.1,15.3,-2.98,890500,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":756,"percent_change":895,"volume":1473,"transactions":9,"vwap":1472},"2026-01-27",16.07,15.58,15.77,863400,{"date":1475,"open":1451,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-26",16.215,15.84,16.08,-0.11,-0.68,732600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":200,"percent_change":108,"volume":1488,"transactions":9,"vwap":1487},"2026-01-23",16.13,16.23,15.94,16.19,1559500,{"date":1490,"open":1491,"high":1492,"low":1486,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-22",16.030001,16.295,16.18,0.26,1.63,685600,{"date":1498,"open":708,"high":1429,"low":746,"close":1499,"change":22,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",15.92,3.92,1350700,{"date":1503,"open":1504,"high":708,"low":1505,"close":1506,"change":189,"percent_change":679,"volume":1507,"transactions":9,"vwap":1506},"2026-01-20",15.35,15.02,15.32,653300,{"date":1509,"open":731,"high":1510,"low":1511,"close":1512,"change":1479,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-16",15.732,15.145,15.52,-0.7,657600,{"date":1516,"open":1445,"high":715,"low":725,"close":1517,"change":369,"percent_change":1346,"volume":1518,"transactions":9,"vwap":1517},"2026-01-15",15.63,670800,{"date":1520,"open":708,"high":715,"low":708,"close":1521,"change":1247,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-14",15.65,0.58,713200,{"date":1525,"open":1521,"high":1521,"low":1526,"close":1527,"change":453,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-13",15.205,15.56,-0.89,818800,{"date":1531,"open":1532,"high":1533,"low":1445,"close":1534,"change":416,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-12",15.78,15.925,15.7,-1.13,787600,{"date":1538,"open":1506,"high":1539,"low":1506,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-09",15.9,15.88,0.54,3.52,936600,{"date":1545,"open":567,"high":1546,"low":1547,"close":1548,"change":138,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-08",15.46,14.535,15.34,4.5,669600,{"date":1552,"open":619,"high":586,"low":1553,"close":1554,"change":1166,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-07",14.625,14.68,-1.87,613500,{"date":1558,"open":1559,"high":619,"low":1560,"close":717,"change":369,"percent_change":1346,"volume":1561,"transactions":9,"vwap":717},"2026-01-06",14.88,14.65,760800,{"date":1563,"open":1564,"high":1505,"low":1564,"close":576,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":576},"2026-01-05",14.36,0.48,3.31,1057000,{"date":1569,"open":1570,"high":1570,"low":608,"close":785,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":785},"2026-01-02",14.86,-0.32,-2.16,832800,{"date":1575,"open":717,"high":754,"low":1576,"close":618,"change":416,"percent_change":1577,"volume":1578,"transactions":9,"vwap":618},"2025-12-31",14.745,-1.2,672200,{"date":1580,"open":777,"high":1505,"low":777,"close":586,"change":123,"percent_change":1581,"volume":1582,"transactions":9,"vwap":586},"2025-12-30",1.69,736400,{"date":1584,"open":564,"high":716,"low":755,"close":688,"change":649,"percent_change":689,"volume":1585,"transactions":9,"vwap":688},"2025-12-29",636600,{"date":1587,"open":1588,"high":1588,"low":1589,"close":618,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":618},"2025-12-26",14.92,14.74,-0.09,-0.6,553000,{"date":1594,"open":1588,"high":1588,"low":763,"close":763,"change":620,"percent_change":620,"volume":1595,"transactions":9,"vwap":763},"2025-12-25",341018,{"date":1597,"open":577,"high":1505,"low":1598,"close":763,"change":113,"percent_change":649,"volume":1599,"transactions":9,"vwap":763},"2025-12-24",14.845,341000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1588,"change":796,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1588},"2025-12-23",15.16,15.18,14.77,-1.39,704900,{"date":1608,"open":1609,"high":1603,"low":618,"close":764,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":764},"2025-12-22",14.83,0.23,1.54,842500,{"date":1614,"open":1465,"high":1504,"low":1559,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-19",14.9,-0.44,-2.87,1172700,{"date":1620,"open":1512,"high":1621,"low":696,"close":1548,"change":113,"percent_change":649,"volume":1622,"transactions":9,"vwap":1548},"2025-12-18",15.677,811600,{"date":1624,"open":1458,"high":1512,"low":1625,"close":1504,"change":444,"percent_change":906,"volume":1626,"transactions":9,"vwap":1504},"2025-12-17",15.15,664300,{"date":1628,"open":617,"high":1629,"low":1630,"close":699,"change":1631,"percent_change":138,"volume":1632,"transactions":9,"vwap":699},"2025-12-16",15.305,14.979,0.1,698200,{"date":1634,"open":1635,"high":739,"low":1636,"close":1637,"change":920,"percent_change":927,"volume":1638,"transactions":9,"vwap":1637},"2025-12-15",15.44,15.03,15.12,826300,{"date":1640,"open":1471,"high":697,"low":762,"close":1445,"change":804,"percent_change":1296,"volume":1641,"transactions":9,"vwap":1445},"2025-12-12",864000,{"date":1643,"open":617,"high":1527,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-11",15.215,15.51,0.295,1.94,986800,{"date":1650,"open":1651,"high":1652,"low":566,"close":1644,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1644},"2025-12-10",14.69,15.225,0.505,3.43,1066800,{"date":1657,"open":1658,"high":754,"low":1560,"close":777,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":777},"2025-12-09",14.93,-0.27,-1.8,787900,{"date":1663,"open":754,"high":1664,"low":745,"close":576,"change":369,"percent_change":1346,"volume":1665,"transactions":9,"vwap":576},"2025-12-08",15.25,1958000,{"date":1667,"open":748,"high":1668,"low":1669,"close":586,"change":358,"percent_change":1167,"volume":1670,"transactions":9,"vwap":586},"2025-12-05",15.605,14.975,1741800,{"date":1672,"open":1452,"high":714,"low":1452,"close":1548,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1548},"2025-12-04",0.245,1.62,1851400,{"date":1677,"open":1678,"high":1679,"low":785,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-03",14.6,15.365,15.095,0.955,6.75,2043800,{"date":1685,"open":778,"high":1686,"low":950,"close":778,"change":200,"percent_change":21,"volume":1687,"transactions":9,"vwap":778},"2025-12-02",14.18,1388500,{"date":1689,"open":596,"high":666,"low":1690,"close":668,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":668},"2025-12-01",14.1,-0.48,-3.29,855900,{"date":1695,"open":1696,"high":688,"low":665,"close":567,"change":1151,"percent_change":838,"volume":1697,"transactions":9,"vwap":567},"2025-11-28",14.64,446100,{"date":1699,"open":1700,"high":1604,"low":1700,"close":755,"change":740,"percent_change":1701,"volume":1702,"transactions":9,"vwap":755},"2025-11-26",14.43,1.45,1024400,{"date":1704,"open":668,"high":880,"low":668,"close":1705,"change":211,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-25",14.46,2.41,907500,{"date":1709,"open":926,"high":1710,"low":1711,"close":1712,"change":1105,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-24",14.23,13.59,14.12,3.75,2157700,{"date":1716,"open":872,"high":791,"low":1717,"close":648,"change":201,"percent_change":1718,"volume":1719,"transactions":9,"vwap":648},"2025-11-21",13.442,0.59,1039800,{"date":1721,"open":1014,"high":1722,"low":1723,"close":793,"change":1479,"percent_change":852,"volume":1724,"transactions":9,"vwap":793},"2025-11-20",13.913,13.505,971700,{"date":1726,"open":668,"high":938,"low":377,"close":858,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":858},"2025-11-19",-0.39,-2.78,1430900,{"date":1731,"open":1732,"high":1700,"low":597,"close":1048,"change":406,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1048},"2025-11-18",14.01,-0.36,915000,{"date":1736,"open":1737,"high":598,"low":1738,"close":1739,"change":831,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-17",13.95,13.882,14.08,1.29,1102200,{"date":1743,"open":598,"high":1744,"low":1745,"close":1036,"change":407,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1036},"2025-11-14",14.34,13.78,-2.8,1282200,{"date":1749,"open":1048,"high":1750,"low":1048,"close":556,"change":1494,"percent_change":1406,"volume":1751,"transactions":9,"vwap":556},"2025-11-13",14.635,1792000,{"date":1753,"open":1036,"high":945,"low":1036,"close":656,"change":1188,"percent_change":1754,"volume":1755,"transactions":9,"vwap":656},"2025-11-12",1.74,687500,{"date":1757,"open":926,"high":1041,"low":925,"close":1758,"change":280,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-11",13.8,0.15,782800,{"date":1762,"open":926,"high":1763,"low":1764,"close":1745,"change":649,"percent_change":650,"volume":1765,"transactions":9,"vwap":1745},"2025-11-10",13.93,13.615,1202200,{"date":1767,"open":1690,"high":974,"low":1768,"close":926,"change":700,"percent_change":338,"volume":1769,"transactions":9,"vwap":926},"2025-11-07",13.645,1760800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":786,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":786},"2025-11-06",14.45,14.605,14,-0.375,-2.59,1772600,{"date":1779,"open":688,"high":577,"low":1034,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-05",14.485,-0.525,-3.5,1645800,{"date":1785,"open":687,"high":1444,"low":687,"close":1786,"change":638,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-04",15.01,5.33,1786600,{"date":1790,"open":886,"high":1791,"low":1763,"close":879,"change":804,"percent_change":1513,"volume":1792,"transactions":9,"vwap":879},"2025-11-03",14.4,2265600,{"date":1794,"open":1678,"high":1795,"low":1796,"close":609,"change":358,"percent_change":1797,"volume":1798,"transactions":9,"vwap":609},"2025-10-31",14.66,14.26,-2.31,1128600,{"date":1800,"open":1801,"high":607,"low":1802,"close":1651,"change":471,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1651},"2025-10-30",14.79,14.525,-1.28,930900,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1559,"change":838,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1559},"2025-10-29",15.2,14.62,-2.68,853100,{"date":1812,"open":1625,"high":1813,"low":754,"close":748,"change":1814,"percent_change":779,"volume":1815,"transactions":9,"vwap":748},"2025-10-28",15.355,0.055,798100,{"date":1817,"open":1818,"high":1504,"low":754,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-27",15.23,15.235,-0.065,-0.42,981300,{"date":1824,"open":739,"high":1668,"low":699,"close":1465,"change":189,"percent_change":679,"volume":1825,"transactions":9,"vwap":1465},"2025-10-24",756800,{"date":1827,"open":1828,"high":1828,"low":1548,"close":739,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":739},"2025-10-23",15.87,-0.37,-2.33,749400,{"date":1833,"open":96,"high":96,"low":697,"close":1828,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1828},"2025-10-22",-0.61,-3.7,999800,{"date":1838,"open":1839,"high":1840,"low":1839,"close":96,"change":1171,"percent_change":1841,"volume":1842,"transactions":9,"vwap":96},"2025-10-21",15.86,16.5,2.74,1102600,{"date":1844,"open":1444,"high":1845,"low":1839,"close":1846,"change":726,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-20",16.21,16.040001,1.07,978100,{"date":1850,"open":1486,"high":1851,"low":1852,"close":1828,"change":1283,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1828},"2025-10-17",16.0049992,15.685,-0.75,758700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":358,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-16",16.32,16.38,15.985,15.99,-2.08,925300,{"date":1864,"open":1865,"high":1382,"low":1485,"close":1866,"change":210,"percent_change":123,"volume":1867,"transactions":9,"vwap":1866},"2025-10-15",16.3,16.33,1373700,{"date":1869,"open":1636,"high":1870,"low":1658,"close":1423,"change":1447,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1423},"2025-10-14",16.325,7.67,1852700,{"date":1874,"open":1875,"high":761,"low":1875,"close":764,"change":1055,"percent_change":1876,"volume":1877,"transactions":9,"vwap":764},"2025-10-13",14.32,5.8,1746900,{"date":1879,"open":575,"high":1880,"low":931,"close":556,"change":795,"percent_change":796,"volume":1881,"transactions":9,"vwap":556},"2025-10-10",14.49,1009700,{"date":1883,"open":880,"high":1554,"low":1884,"close":678,"change":920,"percent_change":1084,"volume":1885,"transactions":9,"vwap":678},"2025-10-09",14.295,1049200,{"date":1887,"open":1888,"high":619,"low":937,"close":1808,"change":1166,"percent_change":927,"volume":1889,"transactions":9,"vwap":1808},"2025-10-08",14.95,1440800,{"date":1891,"open":748,"high":1892,"low":1570,"close":1615,"change":1821,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1615},"2025-10-07",15.36,-2.74,1381700,{"date":1896,"open":1471,"high":1435,"low":1897,"close":1506,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1506},"2025-10-06",15.221,-0.33,-2.11,1295400,{"date":1902,"open":1903,"high":1904,"low":1512,"close":1521,"change":804,"percent_change":1111,"volume":1905,"transactions":9,"vwap":1521},"2025-10-03",15.8,15.85,1072300,{"date":1907,"open":1534,"high":1539,"low":1527,"close":1908,"change":1590,"percent_change":1028,"volume":1909,"transactions":9,"vwap":1908},"2025-10-02",15.75,1079800,{"date":1911,"open":1912,"high":1912,"low":731,"close":1477,"change":1659,"percent_change":701,"volume":1913,"transactions":9,"vwap":1477},"2025-10-01",16.049999,953100,{"date":1915,"open":1846,"high":1484,"low":715,"close":1916,"change":201,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-30",16.11,0.5,953500,{"date":1920,"open":1845,"high":1845,"low":1904,"close":1491,"change":649,"percent_change":669,"volume":1921,"transactions":9,"vwap":1491},"2025-09-29",821700,{"date":1923,"open":1924,"high":1423,"low":1912,"close":1925,"change":1151,"percent_change":1829,"volume":1926,"transactions":9,"vwap":1925},"2025-09-26",16.15,16.1,640900,{"date":1928,"open":1845,"high":1929,"low":1930,"close":1931,"change":1151,"percent_change":1829,"volume":1932,"transactions":9,"vwap":1931},"2025-09-25",16.363,16.014999,16.16,934300,{"date":1934,"open":1429,"high":1935,"low":1936,"close":1937,"change":406,"percent_change":756,"volume":1938,"transactions":9,"vwap":1937},"2025-09-24",16.37,16.00099945,16.22,962100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1436,"change":189,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1436},"2025-09-23",16.49,16.557,16.255,-1.21,944900,{"date":1947,"open":96,"high":1948,"low":1949,"close":1344,"change":328,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1344},"2025-09-22",16.615,16.34,-0.9,1463600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1659,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-19",17.01,17.849,16.58,16.62,-1.6,1614500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1343,"change":416,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1343},"2025-09-18",17.11,17.155,16.68,-1.05,1483700,{"date":1968,"open":1392,"high":1969,"low":1954,"close":1391,"change":1310,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1391},"2025-09-17",17.56,-1.27,1893600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":600,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-16",17.83,17.84,17.25,17.29,-3.14,1441900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":669,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-15",18.32,18.37,17.81,17.85,-2.35,1337400,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":920,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-12",18.54,18.14,18.28,-1.56,1008200,{"date":1996,"open":1982,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-11",18.6,18.27,18.57,0.3,1.64,642100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1998,"change":337,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1998},"2025-09-10",18.36,18.495,18.22,-1.24,611000,{"date":2011,"open":2012,"high":2012,"low":2007,"close":2013,"change":1821,"percent_change":1167,"volume":2014,"transactions":9,"vwap":2013},"2025-09-09",18.84,18.5,711900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":620,"percent_change":620,"volume":2020,"transactions":9,"vwap":2018},"2025-09-08",18.82,18.92,18.41,1151000,{"date":2022,"open":2023,"high":177,"low":2024,"close":2018,"change":920,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2018},"2025-09-05",19.27,18.79,-1.51,1444500,{"date":2028,"open":2029,"high":2030,"low":2018,"close":2031,"change":444,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-04",19.09,19.38,19.21,0.68,1131500,{"date":2035,"open":2036,"high":2029,"low":2037,"close":2038,"change":795,"percent_change":437,"volume":2039,"transactions":9,"vwap":2038},"2025-09-03",19.049999,18.71,19.08,1121700,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1713,"volume":2047,"transactions":9,"vwap":2045},"2025-09-02",18.3,19.12,18.18,19.11,0.69,1255000,{"date":2049,"open":1991,"high":2050,"low":2051,"close":2052,"change":231,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-29",18.46,18.135,18.42,1.49,540300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":337,"percent_change":1000,"volume":2061,"transactions":9,"vwap":2060},"2025-08-28",18.43,18.47,17.985,18.15,548300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":740,"percent_change":1447,"volume":2068,"transactions":9,"vwap":2067},"2025-08-27",18.1,18.44,18.030001,18.38,863500,{"date":2070,"open":1990,"high":2071,"low":2072,"close":2073,"change":669,"percent_change":1797,"volume":2074,"transactions":9,"vwap":2073},"2025-08-26",18.765,17.775,18.17,2423600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1997,"change":153,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1997},"2025-08-25",18.16,18.73,18.01,1.92,1746700,{"date":2083,"open":2084,"high":1982,"low":1380,"close":2085,"change":490,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-22",17.34,18.25,6.17,1476900,{"date":2089,"open":1373,"high":2090,"low":2091,"close":1410,"change":740,"percent_change":983,"volume":2092,"transactions":9,"vwap":1410},"2025-08-21",17.22,16.815,412300,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":796,"percent_change":329,"volume":2098,"transactions":9,"vwap":2097},"2025-08-20",17.21,16.97,16.98,420600,{"date":2100,"open":2101,"high":2102,"low":1387,"close":1410,"change":211,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1410},"2025-08-19",16.85,17.2,2.02,823100,{"date":2106,"open":1342,"high":1359,"low":1342,"close":2101,"change":1247,"percent_change":1541,"volume":2107,"transactions":9,"vwap":2101},"2025-08-18",410000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1404,"change":328,"percent_change":1528,"volume":2113,"transactions":9,"vwap":1404},"2025-08-15",16.92,17.145,16.73,737500,{"date":2115,"open":1380,"high":1410,"low":2101,"close":1382,"change":1042,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1382},"2025-08-14",-2.2,375200,{"date":2119,"open":1366,"high":2120,"low":2101,"close":1977,"change":54,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1977},"2025-08-13",17.36,2.92,559500,{"date":2124,"open":2125,"high":1343,"low":2126,"close":1342,"change":123,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1342},"2025-08-12",16.6,16.43,1.51,826700,{"date":2130,"open":2131,"high":2132,"low":1949,"close":2133,"change":795,"percent_change":416,"volume":2134,"transactions":9,"vwap":2133},"2025-08-11",16.57,16.705,16.55,523600,{"date":2136,"open":2125,"high":1368,"low":1423,"close":1956,"change":2137,"percent_change":568,"volume":2138,"transactions":9,"vwap":1956},"2025-08-08",-0.04,864600,{"date":2140,"open":2141,"high":2142,"low":1865,"close":1957,"change":1853,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1957},"2025-08-07",17.37,17.495,-4.32,1517700,{"date":2146,"open":2147,"high":2147,"low":2132,"close":2141,"change":210,"percent_change":1610,"volume":2148,"transactions":9,"vwap":2141},"2025-08-06",17.92,1104300,{"date":2150,"open":2151,"high":2152,"low":1403,"close":2153,"change":211,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-05",17.35,17.93,17.33,2,2071300,{"date":2157,"open":2158,"high":1359,"low":2159,"close":2160,"change":1216,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-04",16.7,16.45,16.99,1.68,1289900,{"date":2164,"open":2165,"high":1373,"low":1344,"close":2166,"change":471,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",16.75,16.71,-1.12,976900,{"date":2170,"open":1956,"high":2110,"low":2171,"close":1351,"change":726,"percent_change":90,"volume":2172,"transactions":9,"vwap":1351},"2025-07-31",16.42,1041200,{"date":2174,"open":2175,"high":2176,"low":1957,"close":2112,"change":328,"percent_change":1528,"volume":2177,"transactions":9,"vwap":2112},"2025-07-30",16.94,17.025,468700,{"date":2179,"open":2180,"high":2120,"low":2165,"close":1379,"change":471,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1379},"2025-07-29",17.23,-1.11,614600,{"date":2184,"open":1362,"high":2185,"low":1352,"close":1391,"change":795,"percent_change":416,"volume":2186,"transactions":9,"vwap":1391},"2025-07-28",17.17,568500,{"date":2188,"open":1962,"high":2189,"low":1422,"close":1380,"change":200,"percent_change":108,"volume":2190,"transactions":9,"vwap":1380},"2025-07-25",17.203,381700,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1375,"change":407,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1375},"2025-07-24",17.4,17.47,17.040001,-2.29,452100,{"date":2199,"open":2193,"high":2200,"low":2201,"close":2202,"change":1610,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-07-23",17.63,17.323,17.49,1.33,512600,{"date":2206,"open":1375,"high":2207,"low":2208,"close":2209,"change":1610,"percent_change":1062,"volume":2210,"transactions":9,"vwap":2209},"2025-07-22",17.32,16.955,17.26,444700,{"date":2212,"open":1391,"high":2213,"low":1382,"close":1369,"change":2137,"percent_change":337,"volume":2214,"transactions":9,"vwap":1369},"2025-07-21",17.138,477700,{"date":2216,"open":2193,"high":2193,"low":1954,"close":1391,"change":796,"percent_change":329,"volume":2217,"transactions":9,"vwap":1391},"2025-07-18",447600,{"date":2219,"open":2220,"high":2221,"low":2111,"close":1392,"change":649,"percent_change":407,"volume":2222,"transactions":9,"vwap":1392},"2025-07-17",17.24,17.44,422500,{"date":2224,"open":1976,"high":2225,"low":2110,"close":2151,"change":1631,"percent_change":1522,"volume":2226,"transactions":9,"vwap":2151},"2025-07-16",17.365,630100,{"date":2228,"open":2229,"high":2147,"low":2180,"close":1976,"change":1691,"percent_change":1043,"volume":2230,"transactions":9,"vwap":1976},"2025-07-15",17.8,440000,{"date":2232,"open":2233,"high":2234,"low":2202,"close":2235,"change":1631,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-14",17.51,17.755,17.73,0.57,593500,{"date":2239,"open":2064,"high":2060,"low":1969,"close":2200,"change":718,"percent_change":1617,"volume":2240,"transactions":9,"vwap":2200},"2025-07-11",588600,{"date":2242,"open":1976,"high":2243,"low":2095,"close":2060,"change":1055,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2060},"2025-07-10",18.225,4.79,1100400,{"date":2247,"open":2248,"high":2249,"low":1976,"close":2207,"change":920,"percent_change":557,"volume":1388,"transactions":9,"vwap":2207},"2025-07-09",17.61,17.62,{"date":2251,"open":2252,"high":2253,"low":2084,"close":2248,"change":328,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2248},"2025-07-08",17.75,17.99,-0.84,1244400,{"date":2257,"open":1975,"high":2147,"low":2248,"close":2258,"change":756,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-07",17.76,-1.72,978200,{"date":2262,"open":2263,"high":2073,"low":2147,"close":2264,"change":726,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-07-03",18,18.07,0.95,330100,{"date":2268,"open":2079,"high":2269,"low":2270,"close":2271,"change":437,"percent_change":1528,"volume":2272,"transactions":9,"vwap":2271},"2025-07-02",18.145,17.685,17.9,611300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1917,"percent_change":550,"volume":2279,"transactions":9,"vwap":2278},"2025-07-01",17.48,18.175,17.38,18.059999,769900,{"date":2281,"open":2252,"high":2252,"low":2180,"close":1969,"change":525,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1969},"2025-06-30",0.63,565500,{"date":2285,"open":2221,"high":2286,"low":1392,"close":2287,"change":740,"percent_change":787,"volume":2288,"transactions":9,"vwap":2287},"2025-06-27",17.745,17.45,652100,{"date":2290,"open":2220,"high":2207,"low":1359,"close":2220,"change":867,"percent_change":726,"volume":2291,"transactions":9,"vwap":2220},"2025-06-26",525400,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2095,"change":1821,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2095},"2025-06-25",17.67,17.049999,-2.38,375700,{"date":2299,"open":2258,"high":1985,"low":1391,"close":2200,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2200},"2025-06-24",0.2,1.15,508300,{"date":2304,"open":1352,"high":2221,"low":2305,"close":2306,"change":1021,"percent_change":2307,"volume":1697,"transactions":9,"vwap":2306},"2025-06-23",16.835,17.43,2.47,{"date":2309,"open":2310,"high":2180,"low":1352,"close":1954,"change":406,"percent_change":920,"volume":2311,"transactions":9,"vwap":1954},"2025-06-20",17.18,713700,{"date":2313,"open":2314,"high":26,"low":2315,"close":1417,"change":210,"percent_change":1188,"volume":2098,"transactions":9,"vwap":1417},"2025-06-18",17.02,16.875,{"date":2317,"open":1382,"high":1360,"low":1381,"close":2314,"change":795,"percent_change":416,"volume":2318,"transactions":9,"vwap":2314},"2025-06-17",612600,{"date":2320,"open":1380,"high":2090,"low":1421,"close":2295,"change":726,"percent_change":103,"volume":2321,"transactions":9,"vwap":2295},"2025-06-16",388900,{"date":2323,"open":1391,"high":2324,"low":1403,"close":1379,"change":1290,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1379},"2025-06-13",17.86,-2.65,770500,{"date":2328,"open":2141,"high":2329,"low":1397,"close":2084,"change":796,"percent_change":1577,"volume":2330,"transactions":9,"vwap":2084},"2025-06-12",17.505,621700,{"date":2332,"open":1974,"high":1974,"low":2333,"close":2334,"change":1659,"percent_change":533,"volume":2335,"transactions":9,"vwap":2334},"2025-06-11",17.493,17.55,522400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":838,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-10",18.26,18.358,17.695,17.82,-2.25,624200,{"date":2345,"open":2067,"high":2346,"low":2347,"close":2348,"change":1346,"percent_change":805,"volume":2349,"transactions":9,"vwap":2348},"2025-06-09",18.499,17.955,18.23,715400,{"date":2351,"open":1998,"high":2019,"low":2352,"close":2005,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2005},"2025-06-06",17.95,0.81,4.62,1311600,{"date":2357,"open":2202,"high":2358,"low":2153,"close":2334,"change":280,"percent_change":525,"volume":2359,"transactions":9,"vwap":2334},"2025-06-05",17.895,1062400,{"date":2361,"open":2362,"high":2235,"low":1403,"close":2363,"change":1283,"percent_change":1480,"volume":2364,"transactions":9,"vwap":2363},"2025-06-04",17.68,17.53,1351200,{"date":2366,"open":2367,"high":1992,"low":2368,"close":2369,"change":1083,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-03",17.91,17.605,17.65,-1.4,1259200,{"date":2373,"open":1984,"high":2147,"low":2374,"close":2271,"change":201,"percent_change":1127,"volume":2375,"transactions":9,"vwap":2271},"2025-06-02",17.59,594600,{"date":2377,"open":2277,"high":2378,"low":1977,"close":2341,"change":2379,"percent_change":232,"volume":2380,"transactions":9,"vwap":2341},"2025-05-30",17.89,0.39,604700,{"date":2382,"open":1984,"high":2383,"low":2225,"close":2306,"change":358,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2306},"2025-05-29",17.825,-1.91,451100,{"date":2387,"open":2073,"high":2338,"low":2388,"close":2389,"change":1571,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-28",17.665,17.77,-1.77,483700,{"date":2393,"open":2287,"high":2394,"low":2209,"close":2395,"change":1248,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-27",18.11,18.09,5.05,1080100,{"date":2399,"open":2153,"high":2194,"low":2314,"close":2090,"change":669,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2090},"2025-05-23",-2.44,625700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2369,"change":189,"percent_change":2167,"volume":2407,"transactions":9,"vwap":2369},"2025-05-22",17.78,17.87,17.58,441200,{"date":2409,"open":2410,"high":2411,"low":2389,"close":1985,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1985},"2025-05-21",18.19,18.285,-0.54,-2.94,493100,{"date":2416,"open":2410,"high":2417,"low":2418,"close":2419,"change":1188,"percent_change":262,"volume":2420,"transactions":9,"vwap":2419},"2025-05-20",18.4,17.949,18.39,475600,{"date":2422,"open":2253,"high":2044,"low":2423,"close":2060,"change":406,"percent_change":1659,"volume":2424,"transactions":9,"vwap":2060},"2025-05-19",17.502,325500,{"date":2426,"open":2079,"high":2338,"low":2427,"close":2428,"change":1759,"percent_change":1055,"volume":2429,"transactions":9,"vwap":2428},"2025-05-16",17.98,18.2,435300,{"date":2431,"open":1984,"high":2044,"low":2389,"close":2432,"change":1759,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-15",18.049999,0.84,639600,{"date":2436,"open":2252,"high":2437,"low":2438,"close":2271,"change":310,"percent_change":1216,"volume":2439,"transactions":9,"vwap":2271},"2025-05-14",17.94,17.425,633200,{"date":2441,"open":2264,"high":2442,"low":2443,"close":1985,"change":1590,"percent_change":2444,"volume":2445,"transactions":9,"vwap":1985},"2025-05-13",18.158,17.765,-0.5,671700,{"date":2447,"open":1992,"high":2419,"low":2448,"close":2437,"change":1494,"percent_change":832,"volume":2449,"transactions":9,"vwap":2437},"2025-05-12",17.72,542900,{"date":2451,"open":2452,"high":2338,"low":2453,"close":2362,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2362},"2025-05-09",18.12,17.675,-0.395,-2.19,621200,{"date":2458,"open":1998,"high":2459,"low":1985,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-08",18.55,18.075001,-0.155,-0.85,903800,{"date":2465,"open":1990,"high":2466,"low":2269,"close":2348,"change":568,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2348},"2025-05-07",18.715,-1.3,1321900,{"date":2470,"open":2471,"high":2472,"low":2275,"close":2058,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2058},"2025-05-06",17.5,18.51,1.14,6.58,1762000,{"date":2477,"open":2478,"high":2306,"low":2314,"close":2153,"change":2300,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2153},"2025-05-05",17.13,1.17,972200,{"date":2482,"open":2160,"high":2483,"low":2315,"close":2478,"change":2379,"percent_change":1269,"volume":2484,"transactions":9,"vwap":2478},"2025-05-02",17.255,949200,{"date":2486,"open":1935,"high":2110,"low":2487,"close":1354,"change":868,"percent_change":2203,"volume":2488,"transactions":9,"vwap":1354},"2025-05-01",16.31,761700,{"date":2490,"open":2131,"high":2491,"low":2492,"close":2493,"change":1310,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-04-30",16.69,16.115,16.52,-1.31,597200,{"date":2497,"open":1935,"high":2498,"low":1916,"close":1354,"change":2000,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1354},"2025-04-29",16.775,1.82,569500,{"date":2502,"open":2171,"high":1393,"low":2503,"close":1398,"change":1631,"percent_change":771,"volume":2504,"transactions":9,"vwap":1398},"2025-04-28",16.205,519900,{"date":2506,"open":2507,"high":2508,"low":1491,"close":1949,"change":1247,"percent_change":1303,"volume":2509,"transactions":9,"vwap":1949},"2025-04-25",16.17,16.355,396500,{"date":2511,"open":2512,"high":2513,"low":1532,"close":2514,"change":231,"percent_change":1581,"volume":2515,"transactions":9,"vwap":2514},"2025-04-24",15.83,16.4,16.25,568900,{"date":181,"open":1436,"high":2517,"low":2518,"close":2519,"change":920,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},16.51,15.97,15.98,-1.78,498900]