[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRLL":3,"homepage-market-summary":30,"stock-historical-DRLL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRLL","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},"Strive U.S. Energy ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0802,0.85184,"Quarterly",{"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},40.95,40.53,41.05,40.5,40.9613,-0.0113,-0.03,8399.889012,43.5399,27.31,23751.448317633465,84,1042,{"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},25.18,27265,9951713.527726,59.59,"2025-04-22",[182,185,193,203,212,223,233,244,254,264,273,284,291,302,311,322,333,342,353,364,373,382,393,403,413,424,434,444,451,461,469,479,489,498,507,518,529,539,549,558,569,579,587,597,608,618,628,639,648,658,668,679,690,699,706,717,726,736,746,755,761,768,776,784,793,800,809,816,823,832,839,847,855,863,871,880,886,892,899,906,913,921,929,937,943,951,959,968,977,986,993,1000,1007,1014,1022,1030,1037,1044,1051,1058,1066,1074,1081,1090,1098,1107,1113,1119,1126,1133,1142,1149,1156,1163,1168,1174,1181,1190,1196,1204,1211,1220,1226,1235,1241,1248,1253,1262,1270,1278,1286,1294,1302,1309,1316,1321,1328,1336,1343,1350,1357,1364,1371,1376,1385,1392,1400,1407,1414,1421,1429,1436,1443,1451,1455,1462,1467,1474,1481,1490,1497,1502,1509,1517,1524,1530,1538,1546,1553,1561,1568,1576,1584,1591,1598,1604,1613,1620,1627,1635,1643,1651,1659,1667,1672,1678,1687,1695,1699,1706,1713,1721,1729,1738,1746,1755,1762,1770,1778,1786,1794,1799,1806,1815,1821,1827,1834,1840,1846,1853,1858,1864,1870,1874,1880,1885,1891,1897,1904,1909,1916,1922,1925,1930,1936,1942,1948,1953,1959,1968,1975,1981,1986,1991,1995,2000,2005,2011,2018,2026,2031,2036,2042,2049,2054,2060,2067,2074,2081,2089,2093,2098,2104,2108,2114,2120,2125,2128,2134,2139,2142,2147,2151,2156,2161,2163,2166,2169,2175,2179,2182,2187,2190,2193,2199,2204,2210,2215,2219,2224,2230,2237,2243,2252,2258,2264,2270,2275,2281,2289,2295,2299,2305,2309,2315,2320,2323,2327,2331,2335,2340,2345,2350,2355,2360,2365,2369,2374,2379,2381,2384,2388,2393,2398,2404,2411,2417,2424,2428,2434,2440,2444,2451,2457,2463,2468,2474,2477,2481,2486,2492,2498,2505,2512,2521,2530,2537,2541,2547,2552,2557,2563,2569,2576,2584,2589,2595,2599,2605,2610,2614,2621,2626,2631,2637,2642,2648,2656,2663,2670,2676,2681,2686,2694,2701],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},204,40.7806,{"date":186,"open":187,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.95,0.9213,2.3,14277.765998,279,40.6494,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",40.36,40.48,40.04,0.09,0.23,19924.085954,219,40.274,{"date":204,"open":205,"high":206,"low":205,"close":187,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.59,40.13,-0.3,-0.75,18584.128666,350,39.9486,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",40.51,40.71,40.18,40.25,-0.16,-0.4,30087.269899,254,40.3472,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":72,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.24,40.55,40.21,40.41,-0.44,18230.29791,248,40.3242,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.77,41.345,40.68,40.85,0.3198,0.79,15152.2619,199,40.9521,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.42,40.905,40.5302,0.3702,0.92,12548.493291,177,40.6574,{"date":255,"open":256,"high":235,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",40.1,39.945,40.16,-0.4788,-1.18,26933.80463,251,40.4088,{"date":265,"open":266,"high":266,"low":226,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",41.47,40.6388,-1.1312,-2.71,13485.550818,268,40.9367,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.045,42.11,41.76,41.77,-0.34,-0.81,6267.825603,158,41.8944,{"date":285,"open":286,"high":276,"low":286,"close":276,"change":287,"percent_change":288,"volume":289,"transactions":231,"vwap":290},"2026-09-17",41.35,0.3115,0.75,14707.733222,41.8021,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",42.56,42.63,41.755,41.7985,-1.5915,-3.67,10090.507069,224,42.3084,{"date":303,"open":304,"high":25,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",42.6,43.39,1.2,2.84,14699.615897,264,43.0598,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",43.16,43.2113,42.04,42.19,-0.2601,-0.61,24008.18832,263,42.6665,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",42.34,42.81,42.29,42.4501,0.0609,0.14,12026.441274,183,42.4196,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":183,"vwap":341},"2026-09-10",42.71,41.99,42.3892,0.0292,0.07,11151.043563,42.443,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",42.31,42.5,42.12,42.36,0.51,1.22,14949.719014,223,42.2586,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",41.95,42.17,41.63,41.85,0.5,1.21,16622.585424,234,41.9719,{"date":365,"open":366,"high":366,"low":367,"close":286,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",41.66,40.96,-0.51,-1.22,6450.64598,192,41.3802,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":252,"vwap":381},"2026-09-03",42.09,42.33,41.86,-0.243,-0.58,7075.360502,42.0311,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",41.81,42.265,41.715,42.103,0.193,0.46,15004.812766,233,42.0129,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":240,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",41.69,41.94,41.3601,41.91,1.92,15280.737103,269,41.725,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":240,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",41.11,41.4,40.62,41.12,1.96,17669.884067,364,40.9176,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",40.32,40.3403,40.02,40.33,0.18,0.45,11927.335852,214,40.2095,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",40.27,40.335,39.79,40.15,0,16476.389731,193,40.0659,{"date":435,"open":436,"high":437,"low":438,"close":429,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",39.92,40.6,39.87,0.02,0.05,9166.676248,191,40.3276,{"date":445,"open":196,"high":437,"low":206,"close":206,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",-0.8395,-2.05,4135.179648,166,40.4446,{"date":452,"open":408,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",41.38,40.6404,40.9695,-0.4305,-1.04,15189.666484,238,40.8307,{"date":462,"open":463,"high":463,"low":397,"close":406,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",41.68,0.1,0.24,8004.563619,210,41.4562,{"date":470,"open":471,"high":377,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",41.56,41.24,41.3,0.2795,0.68,21028.233737,230,41.4579,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",41.01,41.48,41.0205,0.0653,0.16,23101.704201,259,41.1245,{"date":490,"open":491,"high":492,"low":493,"close":492,"change":494,"percent_change":495,"volume":496,"transactions":351,"vwap":497},"2026-08-18",40.76,40.9552,40.615,0.6352,1.58,21488.051604,40.8112,{"date":499,"open":500,"high":501,"low":500,"close":415,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",39.64,40.3547,0.59,1.49,16557.359898,312,40.1014,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",39.45,39.93,39.38,39.73,0.54,1.38,10931.537991,179,39.6945,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",39,39.295,38.75,39.19,-0.07,-0.18,7101.361611,170,39.0688,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":465,"volume":536,"transactions":537,"vwap":538},"2026-08-12",38.87,39.27,38.82,39.26,0.0955,8940.826505,185,39.0956,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":320,"vwap":548},"2026-08-11",38.81,39.29,38.62,39.1645,0.4445,1.15,29666.760284,39.1382,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",37.57,38.72,1.87,5.07,9448.180278,194,38.2255,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",36.78,37.1,36.57,36.85,-0.3075,-0.83,7916.301114,186,36.8563,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":514,"volume":576,"transactions":577,"vwap":578},"2026-08-06",36.99,37.2,36.83,37.1575,0.5075,4917.512678,168,37.0573,{"date":580,"open":551,"high":551,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":242,"vwap":586},"2026-08-05",36.62,36.65,-1.01,-2.68,14019.91992,37.1295,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":219,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",37.44,37.78,36.925,37.66,-1.05,15377.161827,245,37.5585,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",38.04,38.39,37.87,38.06,-0.49,-1.27,13403.531169,240,38.1054,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":577,"vwap":617},"2026-07-31",38.25,38.605,37.81,38.55,0.307,0.8,12421.832853,38.3326,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",37.72,38.243,37.64,0.243,0.64,6573.075234,148,37.7968,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",38.05,38.21,37.8699,38,1.013,2.74,11861.051415,200,38.0518,{"date":640,"open":641,"high":642,"low":573,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":331,"vwap":647},"2026-07-28",37.63,37.71,36.987,-0.503,-1.34,10659.50474,37.2142,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":351,"vwap":657},"2026-07-27",37.75,37.95,37.47,37.49,-0.8599,-2.24,14444.482195,37.6929,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",38.22,38.835,38.3499,-0.0301,-0.08,11231.6065,136,38.4518,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",38.92,39.07,38.36,38.38,0.1059,0.28,16430.017147,232,38.7048,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",38.32,38.43,38.16,38.2741,0.4791,1.27,11898.897784,212,38.3058,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":231,"vwap":698},"2026-07-21",37.42,37.795,37.41,0.605,1.63,18999.40275,37.5739,{"date":700,"open":563,"high":652,"low":563,"close":701,"change":702,"percent_change":348,"volume":703,"transactions":704,"vwap":705},"2026-07-20",37.19,0.1882,7657.573232,188,37.2393,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",37,37.1501,36.6943,37.0018,0.6518,1.79,12447.673399,211,36.9289,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":432,"vwap":725},"2026-07-16",36.06,36.54,36.35,0.41,1.14,11932.836708,36.4039,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",36.24,35.5,35.94,-0.2454,-0.68,7132.39022,187,35.7629,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",36.38,35.84,36.1854,0.0929,0.26,36721.666513,207,36.045,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":300,"vwap":754},"2026-07-13",35.39,36.2517,36.0925,1.2925,3.71,13274.614755,35.8234,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":485,"percent_change":389,"volume":760,"transactions":9,"vwap":759},"2026-07-10",34.85,34.38,34.8,13600,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",35.099998,34.64,-0.57,-1.62,10500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":502,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",35.060001,35.53,35.029999,35.21,1.7,20200,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",33.95,34.672,34.62,0.945,2.81,12300,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",33.66,33.85,33.61,33.675,-0.085,-0.25,16500,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":142,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-02",33.35,34.049999,33.76,0.96,11600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",33.54,33.8,33.33,33.44,-0.058,-0.17,18600,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",34.099998,33.498,-0.262,-0.78,18900,{"date":817,"open":796,"high":818,"low":819,"close":797,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":797},"2026-06-29",34.12,33.703,-0.22,-0.65,13300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",34.07,34.2,33.9,33.98,-0.12,-0.35,7100,{"date":833,"open":834,"high":835,"low":802,"close":811,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":811},"2026-06-25",33.65,34.22,0.187,0.55,12100,{"date":840,"open":841,"high":796,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-24",33.62,33.56,33.913,-0.537,-1.56,8300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":502,"volume":854,"transactions":9,"vwap":852},"2026-06-23",34.29,34.54,34.215,34.45,0.202,8500,{"date":856,"open":803,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",34.3,33.69,34.248,0.468,1.39,19100,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",34,33.55,33.78,-0.608,-1.77,25000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",34.56,34.82,34.345,34.388,-0.382,-1.1,19200,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":664,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-16",34.49,34.77,-0.23,27600,{"date":887,"open":888,"high":889,"low":882,"close":757,"change":645,"percent_change":890,"volume":891,"transactions":9,"vwap":757},"2026-06-15",34.68,35.131,-3.7,44300,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":66,"volume":898,"transactions":9,"vwap":896},"2026-06-12",35.55,36.58,36.19,0.322,17700,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",37.029999,35.868,-0.912,-2.48,13400,{"date":907,"open":908,"high":909,"low":908,"close":560,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":560},"2026-06-10",36.46,37.35,0.76,2.11,9300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":814,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-09",36.56,36.645,35.82,36.02,-2.12,13100,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":89,"volume":928,"transactions":9,"vwap":926},"2026-06-08",36.84,37.175,36.7,36.8,0.37,16400,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",36.87,36.915,36.43,-0.66,-1.78,3700,{"date":938,"open":563,"high":939,"low":563,"close":940,"change":218,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",37.316,37.09,-0.43,14600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":513,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-03",36.94,37.6,36.875,37.25,1.47,9900,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",36.44,36.842,36.71,0.346,0.95,24800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",36.09,36.75,35.96,36.364,0.804,2.26,24900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",35.68,35.75,35.36,35.56,-0.32,-0.89,16900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-28",36.040001,36.25,35.79,35.88,0.11,0.31,11200,{"date":987,"open":988,"high":918,"low":989,"close":990,"change":991,"percent_change":593,"volume":992,"transactions":9,"vwap":990},"2026-05-27",35.44,35.23,35.77,-0.38,11500,{"date":994,"open":926,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",37.21,36.15,-1.21,-3.24,15100,{"date":1001,"open":571,"high":1002,"low":571,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-22",37.37,37.36,0.192,0.52,6600,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":379,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",37.99,36.92,37.168,-1.54,22100,{"date":1015,"open":1016,"high":1017,"low":592,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",38.61,38.7,37.748,-1.021,-2.63,12500,{"date":1023,"open":1024,"high":531,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",38.34,38.099998,38.769,0.594,1.56,17400,{"date":1031,"open":1002,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":992,"transactions":9,"vwap":1034},"2026-05-18",38.27,37.095001,38.175,0.667,1.78,{"date":1038,"open":571,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-15",37.508,36.93,1.015,2.78,12000,{"date":1045,"open":738,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":348,"volume":1050,"transactions":9,"vwap":1048},"2026-05-14",36.578,36.22,36.493,0.186,5900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":884,"volume":1057,"transactions":9,"vwap":1055},"2026-05-13",36.37,35.905,36.307,-0.083,10000,{"date":1059,"open":1060,"high":1061,"low":996,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",36.42,36.516,36.39,0.201,0.56,11400,{"date":1067,"open":982,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",36.215,35.803,36.189,0.931,2.64,17200,{"date":1075,"open":1076,"high":1077,"low":989,"close":1078,"change":1079,"percent_change":765,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",35.27,35.6,35.258,-0.202,12900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",35.25,35.61,34.95,35.46,-0.72,-1.99,25400,{"date":1091,"open":1092,"high":962,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-06",36.51,36.00099945,36.18,-1.834,-4.82,56800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",37.74,38.15,37.69,38.014,0.075,0.2,18800,{"date":1108,"open":692,"high":633,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":792,"transactions":9,"vwap":1110},"2026-05-04",37.125,37.939,0.529,1.41,{"date":1114,"open":1115,"high":1115,"low":1116,"close":694,"change":765,"percent_change":1117,"volume":1118,"transactions":9,"vwap":694},"2026-05-01",37.8,37.040001,-1.5,17800,{"date":1120,"open":1121,"high":1009,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",37.16,37.98,0.328,0.87,7200,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":634,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",37.0099983,37.68,37.652,2.76,18100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",36.67,36.865,36.49,36.639,0.517,1.43,20900,{"date":1143,"open":1144,"high":720,"low":963,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",36.27,36.122,0.159,0.44,33000,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":831,"transactions":9,"vwap":1153},"2026-04-24",36.080002,35.63,35.963,-0.333,-0.92,{"date":1157,"open":1158,"high":721,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":976,"transactions":9,"vwap":1160},"2026-04-23",36.26,35.91,36.296,0.302,0.84,{"date":1164,"open":963,"high":961,"low":917,"close":1165,"change":1166,"percent_change":798,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",35.994,0.341,27000,{"date":1169,"open":1170,"high":970,"low":1171,"close":1172,"change":1173,"percent_change":1036,"volume":1043,"transactions":9,"vwap":1172},"2026-04-21",35.14,34.93,35.653,0.623,{"date":1175,"open":1176,"high":1177,"low":1178,"close":772,"change":1179,"percent_change":722,"volume":1180,"transactions":9,"vwap":772},"2026-04-20",34.96,35.29,34.855,0.142,26700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",34.46,34.9,33.73,34.888,-1.262,-3.49,77700,{"date":1191,"open":1192,"high":980,"low":1192,"close":996,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":996},"2026-04-16",35.73,0.67,1.89,19900,{"date":1197,"open":988,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-15",35.738,35.09,35.48,-0.1,-0.28,23700,{"date":1205,"open":963,"high":963,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-14",35.34,35.58,-0.893,-2.45,96500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-13",36.63,36.77,36.16,36.473,0.173,0.48,31300,{"date":1221,"open":1222,"high":1060,"low":1223,"close":1224,"change":525,"percent_change":603,"volume":1225,"transactions":9,"vwap":1224},"2026-04-10",36.34,35.85,36.3,29200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-09",37.27,37.565,36.281,36.48,-0.64,-1.72,43300,{"date":1236,"open":1062,"high":1109,"low":963,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",37.12,-1.575,-4.07,72500,{"date":1242,"open":543,"high":1243,"low":543,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",39.11,38.695,0.205,0.53,21300,{"date":1249,"open":683,"high":1250,"low":633,"close":1250,"change":1251,"percent_change":288,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",38.49,0.288,32300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-02",38.84,39.32,38.055,38.202,0.292,0.77,30800,{"date":1263,"open":1264,"high":671,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-01",38.78,37.56,37.91,-1.566,-3.97,179000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-31",40.59,38.77,39.476,-0.674,-1.68,51900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":429,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":429},"2026-03-30",40.87,41.025002,40.029999,-0.599,-1.47,52300,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",40.07,40.84,40.749,0.69,1.72,59800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":399,"volume":1301,"transactions":9,"vwap":1299},"2026-03-26",39.66,40.22,39.51,40.058998,0.756,37700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":820,"volume":1141,"transactions":9,"vwap":1307},"2026-03-25",39.15,39.465,39.080002,39.303,-0.087,{"date":1310,"open":552,"high":1311,"low":552,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-24",39.85,39.39,0.81,2.1,36500,{"date":1317,"open":650,"high":541,"low":650,"close":1318,"change":1319,"percent_change":1218,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",38.58,0.185,35100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1105,"volume":1327,"transactions":9,"vwap":1325},"2026-03-20",38.51,38.915,38.395,0.077,34000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":89,"volume":1335,"transactions":9,"vwap":1333},"2026-03-19",38.14,38.65,38.060001,38.318,0.388,29000,{"date":1337,"open":1338,"high":1339,"low":612,"close":1340,"change":1341,"percent_change":420,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",37.96,38.080002,37.93,0.17,19600,{"date":1344,"open":551,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":45,"volume":1349,"transactions":9,"vwap":1347},"2026-03-17",38.029999,37.48,37.76,0.375,17900,{"date":1351,"open":1121,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":199,"volume":1356,"transactions":9,"vwap":1354},"2026-03-16",37.553,37.02,37.385,0.085,27500,{"date":1358,"open":931,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":152,"volume":1363,"transactions":9,"vwap":1361},"2026-03-13",37.39,36.832,37.3,0.13,26000,{"date":1365,"open":1366,"high":1367,"low":925,"close":1368,"change":137,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-12",36.73,37.52,37.17,1.81,76000,{"date":1372,"open":729,"high":1092,"low":729,"close":1092,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1092},"2026-03-11",1.128,3.19,18200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-10",35.76,35.949,35.161,35.382,-0.566,-1.57,31100,{"date":1386,"open":1387,"high":1388,"low":917,"close":1389,"change":1390,"percent_change":941,"volume":1391,"transactions":9,"vwap":1389},"2026-03-09",36.31,36.66,35.948,-0.155,38300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1341,"volume":1399,"transactions":9,"vwap":1397},"2026-03-06",36.5,36.625,35.92,36.103,0.063,28300,{"date":1401,"open":728,"high":1402,"low":1403,"close":979,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":979},"2026-03-05",36.28,35.8,0.399,1.12,22700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1202,"volume":1413,"transactions":9,"vwap":1410},"2026-03-04",35.45,35.641,35.02,-0.099,9800,{"date":1415,"open":1094,"high":1094,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",35.42,35.74,-0.225,-0.63,26200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":966,"volume":1428,"transactions":9,"vwap":1426},"2026-03-02",35.81,35.98,35.47,35.965,0.795,30100,{"date":1430,"open":1431,"high":1083,"low":1432,"close":1433,"change":1260,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-27",34.76,34.458,35.17,2.24,10800,{"date":1437,"open":825,"high":1438,"low":796,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-26",34.78,34.4,0.072,0.21,16300,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",34.65,33.97,34.328,-0.232,-0.67,17100,{"date":1452,"open":1183,"high":873,"low":1453,"close":873,"change":1454,"percent_change":198,"volume":1442,"transactions":9,"vwap":873},"2026-02-24",34.154,0.03,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":440,"percent_change":1461,"volume":815,"transactions":9,"vwap":1460},"2026-02-23",34.75,35.040001,34.465,34.53,0.15,{"date":1463,"open":888,"high":888,"low":1464,"close":1465,"change":1466,"percent_change":732,"volume":767,"transactions":9,"vwap":1465},"2026-02-20",34.28,34.48,-0.235,{"date":1468,"open":780,"high":1469,"low":873,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-19",35.0099983,34.715,0.445,1.3,28500,{"date":1475,"open":1476,"high":1477,"low":865,"close":1478,"change":1479,"percent_change":1480,"volume":1021,"transactions":9,"vwap":1478},"2026-02-18",34.029999,34.31,34.27,0.616,1.83,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-17",34.18,34.23,33.29,33.654,-0.395,-1.16,43600,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":615,"volume":1496,"transactions":9,"vwap":1494},"2026-02-13",33.79,34.21,34.049,0.269,9700,{"date":1498,"open":758,"high":1499,"low":1500,"close":867,"change":280,"percent_change":1501,"volume":1450,"transactions":9,"vwap":867},"2026-02-12",34.58,33.67,-2.34,{"date":1503,"open":835,"high":1504,"low":1505,"close":1504,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1504},"2026-02-11",34.59,34.195,0.88,2.61,31400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1201,"volume":1516,"transactions":9,"vwap":1514},"2026-02-10",33.6,33.711,33.46,33.71,-0.035,15400,{"date":1518,"open":802,"high":867,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-09",33.53,33.745,0.145,0.43,36400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1511,"change":1291,"percent_change":1314,"volume":1529,"transactions":9,"vwap":1511},"2026-02-06",33.13,33.715,33.12,15000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1523,"transactions":9,"vwap":1535},"2026-02-05",32.86,33.040001,32.475,32.91,-0.443,-1.33,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1203,"transactions":9,"vwap":1543},"2026-02-04",32.74,33.41,32.7,33.353,0.876,2.7,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1132,"transactions":9,"vwap":1550},"2026-02-03",31.57,32.51,32.477,0.967,3.07,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":732,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-02",31.46,31.7,31.45,31.51,-2.11,22400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":117,"volume":1420,"transactions":9,"vwap":1566},"2026-01-30",31.75,32.255,31.58,32.19,0.361,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1472,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",32.099998,32.5,31.81,31.829,0.409,44900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1124,"volume":1583,"transactions":9,"vwap":1581},"2026-01-28",31.27,31.44,31.14,31.42,0.27,61100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":122,"percent_change":1313,"volume":1590,"transactions":9,"vwap":1589},"2026-01-27",30.99,31.17,30.88,31.15,19300,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1454,"volume":1597,"transactions":9,"vwap":1595},"2026-01-26",31.1,30.737,30.9,0.008,26400,{"date":1599,"open":1600,"high":1578,"low":1601,"close":1601,"change":1602,"percent_change":502,"volume":1603,"transactions":9,"vwap":1601},"2026-01-23",31.09,30.892,0.182,19800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-22",30.69,30.738,30.55,30.71,-0.046,-0.15,16100,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1167,"transactions":9,"vwap":1617},"2026-01-21",30.6,31.01,30.756,0.686,2.28,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":218,"volume":1141,"transactions":9,"vwap":1625},"2026-01-20",30.37,30.5,30.032,30.07,-0.048,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":107,"volume":1634,"transactions":9,"vwap":1632},"2026-01-16",30.08,30.154,30.030001,30.118,0.018,15900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":279,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-15",30.11,30.405,30.059999,30.1,-1.12,31200,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-14",29.91,30.741,30.44,0.65,2.18,25600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":927,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-13",29.75,30.12,29.52,29.79,1.26,30900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-12",29.35,29.523,29.32,29.42,-0.27,22600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":439,"percent_change":339,"volume":1442,"transactions":9,"vwap":1671},"2026-01-09",29.62,29.425,29.5,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1124,"percent_change":1677,"volume":1073,"transactions":9,"vwap":1676},"2026-01-08",28.67,29.685,29.48,3.04,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-07",28.9,28.99,28.54,28.61,-0.29,-1,17600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1680,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1680},"2026-01-06",29.69,29.8,28.88,-0.79,-2.66,33800,{"date":1696,"open":1640,"high":1640,"low":1697,"close":1689,"change":1648,"percent_change":1434,"volume":1698,"transactions":9,"vwap":1689},"2026-01-05",29.030001,40300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":348,"percent_change":713,"volume":1705,"transactions":9,"vwap":1704},"2026-01-02",28.46,29.1,28.37,29.040001,16700,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1634,"transactions":9,"vwap":1710},"2025-12-31",28.74,28.44,28.53,-0.21,-0.73,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1708,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1708},"2025-12-30",28.69,28.814,28.65,0.275,0.97,38200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":675,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-29",28.38,28.57,28.3,28.465,0.99,27800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-26",28.22,28.29,28.09,28.185,-0.154,-0.54,39800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":791,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",28.35,28.423,28.295,28.339,-0.071,13500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-23",28.31,28.453,28.27,28.41,0.172,0.61,23600,{"date":1756,"open":1740,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":66,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",28.403,28.21,28.238,0.253,36900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":198,"volume":1769,"transactions":9,"vwap":1767},"2025-12-19",28.14,28.215,27.97,27.985,0.025,8900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":766,"volume":1777,"transactions":9,"vwap":1775},"2025-12-18",28.19,28.36,27.92,27.96,-0.46,24300,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-17",28,28.5,28.42,0.62,2.23,32800,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",28.33,27.76,27.8,-0.95,-3.3,36200,{"date":1795,"open":1796,"high":1796,"low":1701,"close":1797,"change":1711,"percent_change":1712,"volume":1798,"transactions":9,"vwap":1797},"2025-12-15",28.94,28.75,28400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":791,"percent_change":1805,"volume":1384,"transactions":9,"vwap":1804},"2025-12-12",29.28,29.365,28.925,28.96,-0.86,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-11",29.24,29.41,29.14,29.21,-0.41,-1.38,34500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1669,"change":1820,"percent_change":89,"volume":1029,"transactions":9,"vwap":1669},"2025-12-10",29.46,29.76,29.309,0.3,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1663,"change":464,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1663},"2025-12-09",29.29,29.57,0.34,20500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":974,"percent_change":72,"volume":1833,"transactions":9,"vwap":1832},"2025-12-08",29.37,29.514,29.12,29.22,21800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1201,"percent_change":279,"volume":1839,"transactions":9,"vwap":1838},"2025-12-05",29.64,30.033001,29.54,32100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1836,"change":1845,"percent_change":524,"volume":958,"transactions":9,"vwap":1836},"2025-12-04",29.66,29.84,29.53,-0.02,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1842,"change":513,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1842},"2025-12-03",29.36,29.694,29.3,1.85,14700,{"date":1854,"open":1855,"high":1855,"low":1697,"close":1831,"change":830,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1831},"2025-12-02",29.34,-1.19,30300,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":624,"volume":1450,"transactions":9,"vwap":1862},"2025-12-01",29.27,29.686,29.47,0.188,{"date":1865,"open":1866,"high":1829,"low":1866,"close":1867,"change":1868,"percent_change":861,"volume":1869,"transactions":9,"vwap":1867},"2025-11-28",28.85,29.282,0.402,7000,{"date":1871,"open":1724,"high":1697,"low":1724,"close":1691,"change":1872,"percent_change":250,"volume":1873,"transactions":9,"vwap":1691},"2025-11-26",0.264,27200,{"date":1875,"open":1876,"high":1877,"low":1782,"close":1878,"change":1879,"percent_change":280,"volume":1195,"transactions":9,"vwap":1878},"2025-11-25",28.6,28.73,28.616,-0.234,{"date":1881,"open":1882,"high":1866,"low":1782,"close":1866,"change":1883,"percent_change":1884,"volume":1335,"transactions":9,"vwap":1866},"2025-11-24",28.71,0.056,0.19,{"date":1886,"open":1887,"high":1796,"low":1701,"close":1888,"change":1889,"percent_change":1890,"volume":1826,"transactions":9,"vwap":1888},"2025-11-21",28.64,28.794,0.134,0.47,{"date":1892,"open":1850,"high":1893,"low":1894,"close":1894,"change":1776,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-20",29.58,28.66,-1.58,40400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1831,"change":991,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1831},"2025-11-19",28.95,29.18,28.8,-1.29,30200,{"date":1905,"open":1702,"high":1824,"low":1906,"close":1671,"change":1907,"percent_change":1908,"volume":1327,"transactions":9,"vwap":1671},"2025-11-18",29.051001,0.316,1.08,{"date":1910,"open":1842,"high":1842,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-17",29.13,29.184,-0.536,-1.8,20100,{"date":1917,"open":1829,"high":1918,"low":1831,"close":1919,"change":420,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-14",29.78,29.72,1.54,22500,{"date":1923,"open":1855,"high":1844,"low":1924,"close":1860,"change":107,"percent_change":1441,"volume":1247,"transactions":9,"vwap":1860},"2025-11-13",29.15,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1811,"change":830,"percent_change":260,"volume":1929,"transactions":9,"vwap":1811},"2025-11-12",29.44,29.17,161100,{"date":1931,"open":1664,"high":1918,"low":1932,"close":1933,"change":1522,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-11",29.4,29.56,1.48,31800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1911,"change":199,"percent_change":615,"volume":1941,"transactions":9,"vwap":1911},"2025-11-10",29,29.207,28.58,40000,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1680,"change":1147,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1680},"2025-11-07",28.49,28.985,1.55,18700,{"date":1949,"open":1772,"high":1876,"low":1772,"close":1701,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1701},"2025-11-06",0.33,1.17,31700,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":664,"volume":1106,"transactions":9,"vwap":1957},"2025-11-05",28.15,28.427,28.13,-0.023,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-04",28.030001,28.25,27.81,28.153,-0.257,-0.9,52500,{"date":1969,"open":1970,"high":1971,"low":1733,"close":1751,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1751},"2025-11-03",28.2,28.45,-0.014,-0.05,21900,{"date":1976,"open":1955,"high":1977,"low":1955,"close":1978,"change":1979,"percent_change":1980,"volume":1118,"transactions":9,"vwap":1978},"2025-10-31",28.55,28.424,0.294,1.05,{"date":1982,"open":1983,"high":1984,"low":1957,"close":1957,"change":884,"percent_change":280,"volume":1985,"transactions":9,"vwap":1957},"2025-10-30",28.32,28.51,41600,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1773,"change":199,"percent_change":1990,"volume":1342,"transactions":9,"vwap":1773},"2025-10-29",28.07,28.48,0.82,{"date":1992,"open":1993,"high":1709,"low":1957,"close":1957,"change":1776,"percent_change":1994,"volume":1873,"transactions":9,"vwap":1957},"2025-10-28",28.43,-1.61,{"date":1996,"open":1876,"high":1717,"low":1971,"close":1997,"change":1398,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-27",28.59,0.22,44400,{"date":2001,"open":2002,"high":1866,"low":2003,"close":2003,"change":2004,"percent_change":280,"volume":1384,"transactions":9,"vwap":2003},"2025-10-24",28.79,28.527,-0.233,{"date":2006,"open":1887,"high":2007,"low":2008,"close":2009,"change":624,"percent_change":1619,"volume":2010,"transactions":9,"vwap":2009},"2025-10-23",28.855,28.591,28.76,29300,{"date":2012,"open":1780,"high":2013,"low":2014,"close":2015,"change":465,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-22",28.24,27.74,28.12,0.86,23800,{"date":2019,"open":2020,"high":1988,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-21",27.95,27.75,27.88,-0.11,-0.39,38700,{"date":2027,"open":1963,"high":2028,"low":1963,"close":2029,"change":984,"percent_change":1405,"volume":2030,"transactions":9,"vwap":2029},"2025-10-20",28.02,27.99,43000,{"date":2032,"open":1789,"high":2033,"low":2034,"close":2035,"change":1105,"percent_change":38,"volume":1745,"transactions":9,"vwap":2035},"2025-10-17",27.79,27.55,27.68,{"date":2037,"open":2038,"high":2039,"low":26,"close":2040,"change":219,"percent_change":2041,"volume":870,"transactions":9,"vwap":2040},"2025-10-16",27.87,27.93,27.48,-1.43,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2022,"change":2047,"percent_change":2048,"volume":1793,"transactions":9,"vwap":2022},"2025-10-15",28.040001,28.186,27.691,0.01,0.04,{"date":2050,"open":2040,"high":2051,"low":2040,"close":2038,"change":2052,"percent_change":2053,"volume":1857,"transactions":9,"vwap":2038},"2025-10-14",28.048,-0.056,-0.2,{"date":2055,"open":2056,"high":2039,"low":2057,"close":2058,"change":2059,"percent_change":1369,"volume":1833,"transactions":9,"vwap":2058},"2025-10-13",27.72,27.65,27.926,0.496,{"date":2061,"open":2028,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-10",28.18,27.43,-0.882,-3.12,37600,{"date":2068,"open":2069,"high":1938,"low":2070,"close":2071,"change":2072,"percent_change":2041,"volume":2073,"transactions":9,"vwap":2071},"2025-10-09",28.87,28.26,28.312,-0.411,39600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":991,"volume":1089,"transactions":9,"vwap":2079},"2025-10-08",28.7,28.782,28.525,28.723,-0.111,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2084},"2025-10-07",28.77,28.834,28.364,0.024,0.08,28600,{"date":2090,"open":1882,"high":2091,"low":2076,"close":2092,"change":1441,"percent_change":38,"volume":2025,"transactions":9,"vwap":2092},"2025-10-06",29.0049992,28.81,{"date":2094,"open":2095,"high":1797,"low":1940,"close":1876,"change":2096,"percent_change":1522,"volume":2097,"transactions":9,"vwap":1876},"2025-10-03",28.62,0.123,23900,{"date":2099,"open":1901,"high":2100,"low":1709,"close":2101,"change":2102,"percent_change":1641,"volume":2103,"transactions":9,"vwap":2101},"2025-10-02",28.897,28.477,-0.323,22300,{"date":2105,"open":1674,"high":2106,"low":2095,"close":1901,"change":440,"percent_change":1341,"volume":2107,"transactions":9,"vwap":1901},"2025-10-01",28.89,37500,{"date":2109,"open":1901,"high":2110,"low":2111,"close":1797,"change":2112,"percent_change":565,"volume":2113,"transactions":9,"vwap":1797},"2025-09-30",28.86,28.56,-0.24,65000,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1681,"change":1155,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1681},"2025-09-29",29.55,28.91,-3.08,51600,{"date":2121,"open":2122,"high":2123,"low":2122,"close":1645,"change":742,"percent_change":1506,"volume":2124,"transactions":9,"vwap":1645},"2025-09-26",29.73,30.2,60300,{"date":2126,"open":1671,"high":1689,"low":1855,"close":2127,"change":1872,"percent_change":66,"volume":1642,"transactions":9,"vwap":2127},"2025-09-25",29.65,{"date":2129,"open":2130,"high":1689,"low":2130,"close":2131,"change":1348,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-24",29.25,29.386,1.29,36100,{"date":2135,"open":1797,"high":1829,"low":1882,"close":2136,"change":2137,"percent_change":713,"volume":2138,"transactions":9,"vwap":2136},"2025-09-23",29.011,0.511,37300,{"date":2140,"open":1709,"high":2141,"low":1740,"close":1781,"change":23,"percent_change":2023,"volume":1974,"transactions":9,"vwap":1781},"2025-09-22",28.63,{"date":2143,"open":2144,"high":2144,"low":1993,"close":1710,"change":1812,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1710},"2025-09-19",28.83,-1.42,24600,{"date":2148,"open":2149,"high":2149,"low":1877,"close":1796,"change":1390,"percent_change":2150,"volume":1833,"transactions":9,"vwap":1796},"2025-09-18",29.2,-0.53,{"date":2152,"open":1681,"high":1855,"low":1681,"close":2153,"change":2154,"percent_change":2155,"volume":2133,"transactions":9,"vwap":2153},"2025-09-17",29.094999,0.035,0.12,{"date":2157,"open":2110,"high":1911,"low":2158,"close":2159,"change":1783,"percent_change":1649,"volume":2160,"transactions":9,"vwap":2159},"2025-09-16",28.671,29.059999,42600,{"date":2162,"open":1989,"high":1717,"low":1751,"close":1709,"change":664,"percent_change":1202,"volume":1921,"transactions":9,"vwap":1709},"2025-09-15",{"date":2164,"open":1938,"high":1938,"low":2165,"close":2165,"change":525,"percent_change":1419,"volume":1428,"transactions":9,"vwap":2165},"2025-09-12",28.52,{"date":2167,"open":1710,"high":1901,"low":1984,"close":2076,"change":2168,"percent_change":1711,"volume":958,"transactions":9,"vwap":2076},"2025-09-11",-0.06,{"date":2170,"open":2171,"high":2009,"low":2172,"close":2009,"change":420,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2009},"2025-09-10",28.542,28.341,1.59,26900,{"date":2176,"open":1703,"high":2177,"low":1748,"close":1748,"change":2155,"percent_change":1522,"volume":2178,"transactions":9,"vwap":1748},"2025-09-09",28.72,33900,{"date":2180,"open":1750,"high":1750,"low":2181,"close":1772,"change":23,"percent_change":2023,"volume":1952,"transactions":9,"vwap":1772},"2025-09-08",27.941,{"date":2183,"open":1709,"high":2141,"low":2184,"close":1731,"change":2185,"percent_change":447,"volume":2186,"transactions":9,"vwap":1731},"2025-09-05",28.109,-0.59,24200,{"date":2188,"open":1997,"high":1796,"low":2165,"close":2092,"change":1105,"percent_change":2189,"volume":1489,"transactions":9,"vwap":2092},"2025-09-04",0.7,{"date":2191,"open":1702,"high":1932,"low":1710,"close":1683,"change":1087,"percent_change":1209,"volume":2192,"transactions":9,"vwap":1683},"2025-09-03",23200,{"date":2194,"open":1704,"high":2195,"low":2196,"close":2197,"change":675,"percent_change":798,"volume":2198,"transactions":9,"vwap":2197},"2025-09-02",29.39,28.965,29.33,39700,{"date":2200,"open":1697,"high":2201,"low":1697,"close":2202,"change":339,"percent_change":465,"volume":2203,"transactions":9,"vwap":2202},"2025-08-29",29.249,29.049999,24500,{"date":2205,"open":1708,"high":2206,"low":2207,"close":2208,"change":485,"percent_change":1064,"volume":2209,"transactions":9,"vwap":2208},"2025-08-28",29.058001,28.621,28.98,34700,{"date":2211,"open":2165,"high":2212,"low":1989,"close":2213,"change":142,"percent_change":1405,"volume":2214,"transactions":9,"vwap":2213},"2025-08-27",28.93,28.82,33500,{"date":2216,"open":1703,"high":1781,"low":1731,"close":1781,"change":2217,"percent_change":2218,"volume":1203,"transactions":9,"vwap":1781},"2025-08-26",-0.04,-0.14,{"date":2220,"open":2221,"high":1940,"low":2222,"close":1682,"change":2223,"percent_change":1218,"volume":1363,"transactions":9,"vwap":1682},"2025-08-25",28.4,28.34,0.135,{"date":2225,"open":2020,"high":2226,"low":2020,"close":2227,"change":2228,"percent_change":2229,"volume":1952,"transactions":9,"vwap":2227},"2025-08-22",28.455,28.405,0.615,2.21,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2033,"change":1105,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2033},"2025-08-21",27.61,27.83,27.5,0.72,25900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1582,"percent_change":1727,"volume":1798,"transactions":9,"vwap":2242},"2025-08-20",27.42,27.69,27.4,27.59,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-19",27.29,27.54,27.246,27.32,-0.09,-0.33,14100,{"date":2253,"open":2254,"high":2234,"low":2255,"close":2256,"change":2257,"percent_change":934,"volume":1798,"transactions":9,"vwap":2256},"2025-08-18",27.325,27.27,27.41,-0.183,{"date":2259,"open":2034,"high":2038,"low":2260,"close":2261,"change":2262,"percent_change":2155,"volume":2263,"transactions":9,"vwap":2261},"2025-08-15",27.465,27.593,0.032,32200,{"date":2265,"open":2248,"high":2266,"low":2255,"close":2267,"change":2268,"percent_change":1998,"volume":2269,"transactions":9,"vwap":2267},"2025-08-14",27.579,27.561,0.061,14200,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2234,"change":1950,"percent_change":360,"volume":2274,"transactions":9,"vwap":2234},"2025-08-13",27.18,27.56,35600,{"date":2276,"open":2277,"high":2040,"low":2278,"close":2279,"change":1461,"percent_change":1064,"volume":2280,"transactions":9,"vwap":2279},"2025-08-12",27.049999,27.031,27.17,34900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":884,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-11",27.39,27.45,27,27.02,-0.84,50500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":329,"percent_change":1005,"volume":1473,"transactions":9,"vwap":2294},"2025-08-08",27.3,27.49,27.11,27.25,{"date":2296,"open":2246,"high":2035,"low":2277,"close":2293,"change":1201,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2293},"2025-08-07",-0.37,31000,{"date":2300,"open":2021,"high":2301,"low":2302,"close":2303,"change":2053,"percent_change":1712,"volume":2304,"transactions":9,"vwap":2303},"2025-08-06",27.82,27.121,27.21,59000,{"date":2306,"open":2307,"high":2284,"low":2278,"close":2256,"change":2308,"percent_change":1783,"volume":2298,"transactions":9,"vwap":2256},"2025-08-05",27.28,0.168,{"date":2310,"open":2255,"high":2063,"low":2311,"close":2312,"change":2313,"percent_change":1684,"volume":2314,"transactions":9,"vwap":2312},"2025-08-04",27.09,27.242,-0.078,32600,{"date":2316,"open":1963,"high":1963,"low":2317,"close":2248,"change":318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2248},"2025-08-01",27.23,-2.18,43800,{"date":2321,"open":2029,"high":1748,"low":2322,"close":2039,"change":820,"percent_change":814,"volume":1814,"transactions":9,"vwap":2039},"2025-07-31",27.84,{"date":2324,"open":1782,"high":1782,"low":2325,"close":1955,"change":991,"percent_change":1537,"volume":2326,"transactions":9,"vwap":1955},"2025-07-30",27.964,25200,{"date":2328,"open":1993,"high":1997,"low":2329,"close":1710,"change":1441,"percent_change":159,"volume":2330,"transactions":9,"vwap":1710},"2025-07-29",28.251,37200,{"date":2332,"open":1955,"high":1703,"low":1955,"close":1983,"change":2333,"percent_change":2334,"volume":1508,"transactions":9,"vwap":1983},"2025-07-28",0.384,1.37,{"date":2336,"open":2337,"high":2337,"low":2301,"close":2338,"change":2339,"percent_change":379,"volume":1728,"transactions":9,"vwap":2338},"2025-07-25",28.11,27.936,-0.164,{"date":2341,"open":2033,"high":2342,"low":2343,"close":2342,"change":1341,"percent_change":1753,"volume":2344,"transactions":9,"vwap":2342},"2025-07-24",28.1,27.67,34600,{"date":2346,"open":2347,"high":2020,"low":2348,"close":2039,"change":152,"percent_change":686,"volume":2349,"transactions":9,"vwap":2039},"2025-07-23",27.6,27.57,25100,{"date":2351,"open":2284,"high":2352,"low":2353,"close":2354,"change":983,"percent_change":127,"volume":1798,"transactions":9,"vwap":2354},"2025-07-22",27.693,27.38,27.58,{"date":2356,"open":1789,"high":1789,"low":2353,"close":2357,"change":2112,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-07-21",27.47,-0.87,36000,{"date":2361,"open":1703,"high":1944,"low":2362,"close":2363,"change":1202,"percent_change":1685,"volume":2364,"transactions":9,"vwap":2363},"2025-07-18",27.63,27.71,58400,{"date":2366,"open":2367,"high":2044,"low":2367,"close":2029,"change":742,"percent_change":2368,"volume":2073,"transactions":9,"vwap":2029},"2025-07-17",27.66,0.94,{"date":2370,"open":2337,"high":1970,"low":2371,"close":2372,"change":2297,"percent_change":2373,"volume":1839,"transactions":9,"vwap":2372},"2025-07-16",27.725,27.73,-1.32,{"date":2375,"open":1989,"high":1984,"low":2376,"close":2342,"change":279,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2342},"2025-07-15",28.049999,-1.2,22200,{"date":2380,"open":1882,"high":1882,"low":1748,"close":1709,"change":1812,"percent_change":2145,"volume":2298,"transactions":9,"vwap":1709},"2025-07-14",{"date":2382,"open":1708,"high":2212,"low":1940,"close":1866,"change":1461,"percent_change":1005,"volume":2383,"transactions":9,"vwap":1866},"2025-07-11",30400,{"date":2385,"open":1983,"high":1877,"low":2386,"close":2076,"change":2387,"percent_change":288,"volume":2186,"transactions":9,"vwap":2076},"2025-07-10",28.209,0.215,{"date":2389,"open":1781,"high":2390,"low":1740,"close":2391,"change":2392,"percent_change":2250,"volume":862,"transactions":9,"vwap":2391},"2025-07-09",28.548,28.485,-0.095,{"date":2394,"open":2056,"high":2395,"low":2056,"close":1940,"change":1124,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1940},"2025-07-08",28.679,3.14,40700,{"date":2399,"open":2400,"high":1780,"low":2401,"close":2363,"change":2402,"percent_change":2403,"volume":1335,"transactions":9,"vwap":2363},"2025-07-07",27.86,27.481,-0.312,-1.11,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":1890,"volume":2410,"transactions":9,"vwap":2408},"2025-07-03",27.91,28.08,28.021999,0.132,43700,{"date":2412,"open":2413,"high":2039,"low":2414,"close":2415,"change":389,"percent_change":2416,"volume":1320,"transactions":9,"vwap":2415},"2025-07-02",27.7,27.469,27.89,1.68,{"date":2418,"open":2279,"high":2419,"low":2420,"close":2063,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2063},"2025-07-01",27.594,26.96,0.29,1.07,35200,{"date":2425,"open":2303,"high":2248,"low":2311,"close":2426,"change":2053,"percent_change":1712,"volume":2427,"transactions":9,"vwap":2426},"2025-06-30",27.14,64600,{"date":2429,"open":2063,"high":2430,"low":2303,"close":2431,"change":991,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-27",27.46,27.34,-1.37,58700,{"date":2435,"open":2436,"high":1963,"low":2437,"close":2056,"change":1582,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2056},"2025-06-26",27.51,27.476,0.98,73700,{"date":2441,"open":2430,"high":2343,"low":2442,"close":2284,"change":1711,"percent_change":2443,"volume":2236,"transactions":9,"vwap":2284},"2025-06-25",27.421,-0.76,{"date":2445,"open":2348,"high":2446,"low":2447,"close":2367,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2367},"2025-06-24",27.98,27.514,-0.416,-1.48,111900,{"date":2452,"open":2453,"high":2454,"low":1780,"close":2455,"change":2456,"percent_change":1693,"volume":1720,"transactions":9,"vwap":2455},"2025-06-23",29.11,29.119,28.076,-0.767,{"date":2458,"open":1674,"high":2459,"low":2460,"close":2459,"change":2461,"percent_change":2462,"volume":1826,"transactions":9,"vwap":2459},"2025-06-20",28.843,28.641,0.293,1.03,{"date":2464,"open":2465,"high":1938,"low":1682,"close":1977,"change":2466,"percent_change":2467,"volume":1785,"transactions":9,"vwap":1977},"2025-06-18",28.92,-0.229,-0.8,{"date":2469,"open":1701,"high":2470,"low":1701,"close":2471,"change":2472,"percent_change":2473,"volume":1301,"transactions":9,"vwap":2471},"2025-06-17",28.979,28.779,0.429,1.51,{"date":2475,"open":1970,"high":1876,"low":1764,"close":1740,"change":112,"percent_change":2217,"volume":2476,"transactions":9,"vwap":1740},"2025-06-16",31900,{"date":2478,"open":1782,"high":1782,"low":1961,"close":1773,"change":2479,"percent_change":2480,"volume":1952,"transactions":9,"vwap":1773},"2025-06-13",0.522,1.88,{"date":2482,"open":2034,"high":2322,"low":2040,"close":2483,"change":2484,"percent_change":1890,"volume":2485,"transactions":9,"vwap":2483},"2025-06-12",27.838,0.131,38600,{"date":2487,"open":2063,"high":2021,"low":2488,"close":2489,"change":2490,"percent_change":2334,"volume":2491,"transactions":9,"vwap":2489},"2025-06-11",27.319,27.707,0.374,23400,{"date":2493,"open":2426,"high":2246,"low":2426,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-06-10",27.333,0.483,1.8,37100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2087,"percent_change":1820,"volume":2504,"transactions":9,"vwap":2503},"2025-06-09",26.75,27.1,26.66,26.85,32900,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":958,"transactions":9,"vwap":2509},"2025-06-06",26.44,26.81,26.77,0.626,2.39,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-05",26.32,26.35,26.1,26.144,-0.126,-0.48,35300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-06-04",26.72,26.93,26.24,26.27,-0.5,-1.87,40600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2509,"change":2535,"percent_change":2173,"volume":2536,"transactions":9,"vwap":2509},"2025-06-03",26.34,26.94,26.185,0.42,36600,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2515,"change":1441,"percent_change":615,"volume":1941,"transactions":9,"vwap":2515},"2025-06-02",26.49,26.16,{"date":2542,"open":2540,"high":2543,"low":2544,"close":2545,"change":2053,"percent_change":2443,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",26.25,25.93,26.14,60400,{"date":2548,"open":2549,"high":2515,"low":2550,"close":2532,"change":1441,"percent_change":615,"volume":2551,"transactions":9,"vwap":2532},"2025-05-29",26.17,26.08,25800,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2555,"change":2297,"percent_change":2556,"volume":1839,"transactions":9,"vwap":2555},"2025-05-28",26.69,26.13,-1.4,{"date":2558,"open":2507,"high":2559,"low":2560,"close":2561,"change":1341,"percent_change":1648,"volume":2562,"transactions":9,"vwap":2561},"2025-05-27",26.58,26.26,26.5,28000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1326,"percent_change":2421,"volume":2491,"transactions":9,"vwap":2568},"2025-05-23",26.09,26.358,26.07,26.33,{"date":2570,"open":2571,"high":2572,"low":2544,"close":2573,"change":2574,"percent_change":279,"volume":2575,"transactions":9,"vwap":2573},"2025-05-22",26.11,26.38,26.253,-0.089,47000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":1013,"transactions":9,"vwap":2581},"2025-05-21",26.67,26.68,26.338,26.342,-0.488,-1.82,{"date":2585,"open":2286,"high":2586,"low":2587,"close":2587,"change":2053,"percent_change":2588,"volume":885,"transactions":9,"vwap":2587},"2025-05-20",27.065001,26.83,-0.74,{"date":2590,"open":2591,"high":2279,"low":2592,"close":2593,"change":2024,"percent_change":2145,"volume":2594,"transactions":9,"vwap":2593},"2025-05-19",27.16,26.86,27.030001,35700,{"date":2596,"open":2347,"high":2347,"low":2597,"close":2239,"change":2598,"percent_change":2023,"volume":1508,"transactions":9,"vwap":2239},"2025-05-16",27.161,-0.029,{"date":2600,"open":2601,"high":2602,"low":2277,"close":2602,"change":2603,"percent_change":122,"volume":2604,"transactions":9,"vwap":2602},"2025-05-15",27.07,27.449,0.069,26500,{"date":2606,"open":2607,"high":2608,"low":2245,"close":2353,"change":525,"percent_change":821,"volume":2609,"transactions":9,"vwap":2353},"2025-05-14",27.37,27.475,31600,{"date":2611,"open":2317,"high":2612,"low":2613,"close":2273,"change":359,"percent_change":1851,"volume":2236,"transactions":9,"vwap":2273},"2025-05-13",27.743,27.2,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2235,"percent_change":2620,"volume":2107,"transactions":9,"vwap":2619},"2025-05-12",27.36,27.44,26.92,27.059999,2.73,{"date":2622,"open":2515,"high":2623,"low":2624,"close":2532,"change":1950,"percent_change":686,"volume":2625,"transactions":9,"vwap":2532},"2025-05-09",26.41,26.151,22000,{"date":2627,"open":2628,"high":2568,"low":2629,"close":2630,"change":1147,"percent_change":1292,"volume":1335,"transactions":9,"vwap":2630},"2025-05-08",25.92,25.91,26.01,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":430,"percent_change":430,"volume":1777,"transactions":9,"vwap":2636},"2025-05-07",25.64,25.72,25.381,25.57,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2636,"change":430,"percent_change":430,"volume":1974,"transactions":9,"vwap":2636},"2025-05-06",25.66,25.82,25.5,{"date":2643,"open":2644,"high":2634,"low":2641,"close":2636,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2636},"2025-05-05",25.6,-0.45,-1.73,39400,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":722,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-02",26,26.049999,25.54,26.02,1.6,56600,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":485,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-05-01",25.44,25.914,25.61,0.63,21700,{"date":2664,"open":2660,"high":2665,"low":176,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-04-30",25.65,25.45,-0.62,-2.38,100400,{"date":2671,"open":2630,"high":2672,"low":2673,"close":2567,"change":2674,"percent_change":2527,"volume":2675,"transactions":9,"vwap":2567},"2025-04-29",26.21,25.861,-0.13,29100,{"date":2677,"open":2565,"high":2543,"low":2678,"close":2679,"change":1998,"percent_change":2680,"volume":1203,"transactions":9,"vwap":2679},"2025-04-28",25.974,26.2,0.85,{"date":2682,"open":2683,"high":2684,"low":2634,"close":2685,"change":2048,"percent_change":1461,"volume":1406,"transactions":9,"vwap":2685},"2025-04-25",25.8,25.999,25.98,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":45,"volume":2693,"transactions":9,"vwap":2691},"2025-04-24",25.77,26.040001,25.655,25.94,0.258,46300,{"date":2695,"open":2696,"high":2697,"low":2641,"close":2698,"change":2699,"percent_change":198,"volume":2700,"transactions":9,"vwap":2698},"2025-04-23",25.76,26.12,25.682,0.022,57900,{"date":180,"open":2702,"high":2640,"low":2703,"close":2639,"change":142,"percent_change":1657,"volume":1225,"transactions":9,"vwap":2639},25.34,25.29]