[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDRV":3,"homepage-market-summary":30,"stock-historical-IDRV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDRV","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},"iShares Self-Driving EV and Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8382,0.605492,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.94,33.01,33.14,32.85,32.68,0.26,0.8,60192.67605,45.64,32.405,55760.697244444,4,1875,{"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},27.36,47305,17266274.311111,19.05,"2025-04-22",[182,185,194,204,212,222,233,243,253,263,274,285,296,307,316,326,336,347,357,367,377,388,399,410,420,430,439,449,458,466,477,486,496,506,517,527,536,546,556,567,576,587,596,605,613,622,631,641,651,661,670,680,689,698,708,718,728,737,747,756,762,767,775,783,791,800,808,814,820,827,834,842,849,857,866,873,880,888,895,903,911,918,925,932,941,949,957,965,974,983,990,997,1005,1014,1022,1029,1035,1044,1050,1057,1066,1073,1081,1088,1096,1104,1112,1120,1125,1134,1141,1146,1154,1162,1169,1176,1183,1189,1197,1206,1212,1216,1221,1230,1238,1246,1253,1259,1266,1272,1280,1289,1296,1304,1308,1313,1321,1330,1336,1343,1351,1356,1362,1368,1375,1382,1386,1393,1398,1404,1410,1416,1422,1426,1433,1441,1449,1456,1463,1469,1476,1483,1491,1499,1507,1514,1520,1528,1532,1541,1548,1555,1562,1568,1574,1579,1586,1594,1601,1608,1612,1617,1623,1629,1636,1640,1644,1649,1657,1663,1669,1675,1680,1686,1693,1697,1701,1705,1714,1721,1726,1731,1736,1744,1751,1758,1765,1773,1780,1784,1789,1795,1802,1808,1815,1819,1825,1831,1835,1842,1847,1853,1859,1863,1872,1878,1881,1888,1894,1899,1903,1909,1916,1921,1926,1931,1936,1941,1946,1953,1959,1965,1970,1973,1978,1985,1993,1999,2003,2008,2014,2019,2025,2030,2034,2040,2043,2049,2055,2059,2065,2071,2073,2077,2084,2090,2097,2103,2110,2117,2122,2130,2135,2141,2147,2152,2155,2161,2167,2174,2180,2183,2188,2193,2196,2201,2207,2212,2217,2224,2229,2236,2243,2249,2255,2261,2268,2275,2282,2286,2291,2297,2300,2306,2309,2313,2319,2326,2333,2339,2343,2348,2353,2358,2365,2372,2379,2387,2393,2400,2405,2412,2417,2424,2430,2436,2441,2445,2452,2458,2465,2471,2476,2483,2488,2494,2498,2504,2508,2512,2516,2521,2524,2529,2535,2541,2547,2553,2558,2564,2568,2573,2577,2581,2588,2593,2598,2604,2611,2619,2625,2630,2634,2641,2646],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},562,32.9412,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.71,32.81,-0.186,-0.57,63941.228612,651,32.6211,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",33.05,33.21,32.866,-0.074,-0.22,26808.88308,524,33.0035,{"date":205,"open":19,"high":19,"low":206,"close":17,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",32.76,-0.43,-1.29,27176.763912,592,32.9179,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",33.81,33.355,33.37,-0.36,-1.07,80395.402521,702,33.4999,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",33.66,33.8,33.51,33.73,0.2,0.6,128245.964976,432,33.6779,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",33.99,33.475,33.53,-0.61,-1.79,801865.722095,933,33.6077,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",34.47,34.04,34.14,-0.78,-2.23,46322.591912,576,34.2345,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":127,"volume":260,"transactions":261,"vwap":262},"2026-09-22",34.81,35.03,34.75,34.92,0.1403,60775.317262,662,34.8393,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.7,34.91,34.565,34.7797,0.1597,0.46,64213.951911,616,34.7351,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",35,35.06,34.44,34.62,-0.65,-1.84,124100.503931,1054,34.6753,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",35.29,35.4599,35.25,35.27,0.69,2,69072.844135,462,35.3395,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",35.02,35.12,34.35,34.58,-0.45,-1.28,66089.680516,826,34.8764,{"date":308,"open":309,"high":310,"low":311,"close":256,"change":312,"percent_change":280,"volume":313,"transactions":314,"vwap":315},"2026-09-15",35.18,35.37,34.8201,-0.23,5176313.627006,2667,35.2717,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",35.16,35.5,35.26,-0.48,-1.34,31584.043049,499,35.335,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",35.83,35.995,35.74,0.12,0.34,22463.256175,403,35.8643,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",35.78,35.93,35.57,35.62,-0.67,-1.85,21934.796171,435,35.7531,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",36.61,36.7256,36.29,-0.17,-0.47,13122.756179,242,36.4781,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":183,"vwap":366},"2026-09-08",36.6,36.73,36.45,36.46,-0.4459,-1.21,40958.89615,36.6015,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",36.6484,36.9059,36.631,0.1778,0.48,29472.114184,386,36.8211,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",36.32,36.8,36.315,36.7281,0.6885,1.91,13529.691938,256,36.5472,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",35.8,36.0401,35.7901,36.0396,-0.1404,-0.39,31042.028603,482,35.8807,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",36.39,36.4599,36.09,36.18,-0.71,-1.92,19488.945371,418,36.3073,{"date":411,"open":412,"high":413,"low":380,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",36.98,37.095,36.89,-0.094,-0.25,32068.835214,340,36.9155,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",37.3,36.84,36.984,-0.056,-0.15,22633.228826,448,37.0263,{"date":431,"open":432,"high":433,"low":360,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",36.85,37.04,0.452,1.24,20851.612367,519,36.9412,{"date":440,"open":441,"high":442,"low":362,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",36.69,36.8005,36.588,-0.392,-1.06,19360.001986,332,36.5719,{"date":450,"open":451,"high":452,"low":453,"close":412,"change":454,"percent_change":200,"volume":455,"transactions":456,"vwap":457},"2026-08-25",36.78,37.02,36.7515,-0.08,118971.26203,493,36.9551,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":207,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",37.74,37.06,-1.15,902268.682342,621,37.423,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",37.44,37.605,37.3101,37.49,0.54,1.46,15562.323501,691,37.4997,{"date":478,"open":479,"high":480,"low":360,"close":481,"change":482,"percent_change":-6,"volume":483,"transactions":484,"vwap":485},"2026-08-20",36.82,36.96,36.95,-0.0006,29267.195159,894,36.8345,{"date":487,"open":488,"high":489,"low":441,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",36.79,37,36.9506,0.5106,1.4,32979.650475,563,36.8849,{"date":497,"open":498,"high":479,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",36.75,36.36,36.44,-1.1218,-2.99,16622.412832,954,36.5038,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",37.62,37.841578,37.52,37.5618,0.1091,0.29,22742.661328,501,37.7044,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":102,"volume":524,"transactions":525,"vwap":526},"2026-08-14",37.4,37.6502,37.3801,37.4527,0.3727,14185.332796,414,37.4317,{"date":528,"open":412,"high":529,"low":412,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",37.2,37.08,-0.1277,-0.34,13173.295058,290,37.1159,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",37.53,37.1781,37.2077,0.063,0.17,8130.621358,334,37.2356,{"date":547,"open":548,"high":549,"low":461,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",37.09,37.26,37.1447,-0.1903,-0.51,14704.99682,368,37.1297,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",37.31,37.3818,37.23,37.335,0.0848,0.23,11665.188067,344,37.2968,{"date":568,"open":569,"high":422,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",36.91,37.2502,1.1302,3.13,9775.804122,262,37.1944,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",36.17,36.385,36.1,36.12,-0.4872,-1.33,20675.572892,286,36.2004,{"date":588,"open":480,"high":433,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",36.59,36.6072,-0.35,-0.95,11321.761598,450,36.7263,{"date":597,"open":598,"high":489,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",36.43,36.9572,0.9972,2.77,22525.09163,420,36.6872,{"date":606,"open":328,"high":607,"low":390,"close":608,"change":228,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",36.19,35.96,0.56,35512.56762,600,35.9909,{"date":614,"open":607,"high":607,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",35.44,35.76,-0.72,-1.97,24127.396202,341,35.681,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":603,"vwap":630},"2026-07-30",35.89,36.48,35.82,1.18,3.34,34910.507639,36.2371,{"date":632,"open":340,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",36,35.1495,35.3,-0.0247,-0.07,18499.813613,369,35.4955,{"date":642,"open":258,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",35.35,34.765,35.3247,0.0323,0.09,7246.651771,260,35.1338,{"date":652,"open":635,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",35.4,34.9951,35.2924,0.4524,1.3,18277.470242,363,35.1559,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",35.31,34.84,-0.7428,-2.09,217437.663674,477,35.1659,{"date":671,"open":633,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",36.07,35.48,35.5828,-0.3672,-1.02,7513.209504,258,35.6115,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":200,"percent_change":238,"volume":686,"transactions":687,"vwap":688},"2026-07-22",36.06,36.26,35.94,35.95,5524.660459,291,36.1057,{"date":690,"open":691,"high":692,"low":691,"close":578,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",35.9,36.28,0.4926,1.38,10367.26168,234,36.1485,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",36.16,35.6601,35.6774,-0.4326,-1.2,24732.434266,397,35.8526,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":302,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",35.69,36.262,35.65,36.11,-1.23,7391.300734,237,35.9849,{"date":719,"open":720,"high":721,"low":361,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",36.88,36.9508,36.56,-0.37,-1,7271.358349,217,36.6788,{"date":729,"open":461,"high":519,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",36.7495,36.93,0.2305,0.63,9824.496279,235,37.0966,{"date":738,"open":720,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",36.94,36.5,36.6995,0.3495,0.96,19503.241485,322,36.7588,{"date":748,"open":498,"high":749,"low":750,"close":751,"change":552,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",36.835,36.22,36.35,-1.38,39037.061454,393,36.6108,{"date":757,"open":758,"high":758,"low":451,"close":759,"change":331,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-10",37.040001,36.86,0.33,16400,{"date":763,"open":401,"high":764,"low":401,"close":765,"change":122,"percent_change":291,"volume":766,"transactions":9,"vwap":765},"2026-07-09",36.83,36.74,8500,{"date":768,"open":769,"high":770,"low":633,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",36.33,36.535,36.49,-0.58,-1.56,38700,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",37.82,37.95,37.07,-1.483,-3.85,10100,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",38.029999,38.625,38.553,0.815,2.16,6900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",38.41,38.74,37.42,37.738,-0.072,-0.19,112300,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",37.66,38.265,37.81,-0.29,-0.76,148000,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":563,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-30",37.61,38.099998,0.61,6300,{"date":815,"open":471,"high":816,"low":549,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",37.87,0.971,2.63,19000,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":813,"transactions":9,"vwap":824},"2026-06-26",36.58,37.029999,36.899,-0.593,-1.58,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":364,"volume":833,"transactions":9,"vwap":831},"2026-06-25",37.96,37.38,37.492,-0.458,32600,{"date":835,"open":836,"high":837,"low":838,"close":778,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":778},"2026-06-24",38.29,38.309,37.86,-0.26,-0.68,6600,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":826,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-23",38.36,38.57,38.21,-3.97,9200,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",39.8,40.060001,39.79,-0.59,-1.46,24600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",40.34,40.41,40.116,40.38,0.04,0.1,10000,{"date":867,"open":868,"high":869,"low":859,"close":859,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":859},"2026-06-17",41.029999,41.335,-0.74,-1.8,27400,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":676,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-16",41.61,41.625,41.080002,-2.42,27900,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",42.36,42.040001,42.099998,0.57,1.37,9300,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":38,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-12",41.35,41.7,41.53,1.79,154100,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",39.48,40.83,40.8,1.8,4.62,8300,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",39.6,39.92,39,-1.1,-2.74,20300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":239,"volume":917,"transactions":9,"vwap":915},"2026-06-09",41.31,39.26,40.099998,-0.73,24100,{"date":919,"open":920,"high":921,"low":899,"close":898,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":898},"2026-06-08",41.09,41.28,-0.05,-0.12,30700,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",42.6,40.88,-2.79,-6.39,7900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",43.57,43.84,43.51,43.67,-0.77,-1.73,16900,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",44.7,44.275,44.44,-1.04,-2.29,14700,{"date":950,"open":951,"high":25,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",45.07,44.95,45.48,0.377,0.84,94500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":760,"volume":964,"transactions":9,"vwap":962},"2026-06-01",44.8,45.215,44.6,45.103,0.148,113600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-29",44.97,45.17,44.83,44.955,0.165,0.37,17100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-28",44.12,44.815,43.975,44.79,0.98,2.24,11700,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":902,"transactions":9,"vwap":986},"2026-05-27",43.6,43.81,43.59,0.07,0.16,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":45,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-26",43.52,43.88,43.74,2.34,8800,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",42.63,43,42.74,0.182,0.43,21600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-21",41.99,42.665,41.96,42.558,0.978,2.35,17900,{"date":1015,"open":1016,"high":875,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",40.9,40.82,41.58,0.65,1.59,20900,{"date":1023,"open":868,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":931,"transactions":9,"vwap":1026},"2026-05-19",41.255,40.56,40.93,-1.31,-3.1,{"date":1030,"open":1000,"high":1000,"low":1031,"close":1032,"change":592,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",41.93,42.24,-2.2,17800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",43.58,43.63,43.02,43.19,-1.78,-3.96,16600,{"date":1045,"open":951,"high":1046,"low":1047,"close":967,"change":1048,"percent_change":840,"volume":1049,"transactions":9,"vwap":967},"2026-05-14",45.075001,44.751,-0.31,20100,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":627,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",44.4,45.34,45.28,2.68,7800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",44.21,44.255,43.28,44.099998,-1.16,-2.56,124200,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1070,"change":127,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-11",44.98,45.5,45.26,0.89,18700,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",44.47,44.891,44.86,0.902,2.05,23700,{"date":1082,"open":1083,"high":1077,"low":1084,"close":1085,"change":1086,"percent_change":939,"volume":1087,"transactions":9,"vwap":1085},"2026-05-07",44.78,43.92,43.958,-0.772,47700,{"date":1089,"open":1090,"high":959,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",44.27,44.19,44.73,0.942,2.15,13200,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",43.5,43.97,43.788,0.668,1.55,34200,{"date":1105,"open":1106,"high":992,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-04",43.34,42.8,43.12,-0.406,-0.93,18100,{"date":1113,"open":1114,"high":937,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-01",43.49,43.39,43.526,0.006,0.01,41900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":992,"change":1124,"percent_change":995,"volume":766,"transactions":9,"vwap":992},"2026-04-30",42.67,43.68,0.995,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-29",42.76,42.78,42.475,42.525,-0.025,-0.06,67000,{"date":1135,"open":1136,"high":1107,"low":1137,"close":1138,"change":1139,"percent_change":72,"volume":1140,"transactions":9,"vwap":1138},"2026-04-28",42.59,42.33,42.55,-0.465,12100,{"date":1142,"open":1039,"high":1143,"low":1127,"close":1144,"change":1145,"percent_change":152,"volume":782,"transactions":9,"vwap":1144},"2026-04-27",43.060001,43.014999,0.151,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":812,"volume":1153,"transactions":9,"vwap":1151},"2026-04-24",42.81,42.94,42.65,42.864,0.261,9900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1056,"transactions":9,"vwap":1159},"2026-04-23",43.16,43.242,42.12,42.603,-1.303,-2.97,{"date":1163,"open":986,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1095,"transactions":9,"vwap":1166},"2026-04-22",44.02,43.77,43.906,0.636,1.47,{"date":1170,"open":986,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":22,"volume":1175,"transactions":9,"vwap":1173},"2026-04-21",44.09,43.25,43.27,0.113,11400,{"date":1177,"open":1143,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":772,"volume":1182,"transactions":9,"vwap":1180},"2026-04-20",43.17,42.91,43.157,-0.253,12500,{"date":1184,"open":1114,"high":1185,"low":1186,"close":1186,"change":980,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-17",44,43.41,2.31,24200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-16",42,42.43,41.935,1.002,2.42,27100,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-15",41.049999,41.435,41.040001,41.428,-0.037,-0.09,17500,{"date":1207,"open":868,"high":1208,"low":868,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-14",41.465,0.456,1.11,27800,{"date":1213,"open":915,"high":1214,"low":915,"close":1214,"change":373,"percent_change":627,"volume":1215,"transactions":9,"vwap":1214},"2026-04-13",41.0089989,11100,{"date":1217,"open":860,"high":928,"low":860,"close":1218,"change":1219,"percent_change":89,"volume":1220,"transactions":9,"vwap":1218},"2026-04-10",40.529,0.409,10400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",39.9,40.304,39.841,40.12,-0.04,-0.1,10500,{"date":1231,"open":1232,"high":1233,"low":852,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",40.47,40.49,40.16,1.509,3.9,8400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-07",38.43,38.651,38.11,-0.169,-0.44,3900,{"date":1247,"open":907,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",39.09,38.679,38.82,0,11300,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1250,"change":922,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1250},"2026-04-02",37.91,38.96,-0.13,5700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":332,"percent_change":1265,"volume":782,"transactions":9,"vwap":1264},"2026-04-01",38.95,39.099998,38.69,38.87,0.88,{"date":1267,"open":549,"high":1268,"low":549,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",38.53,1.413,3.81,20500,{"date":1273,"open":1274,"high":802,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-30",37.57,36.9,37.117,-0.073,-0.2,7700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-27",37.64,37.68,37.135,37.19,0.02,0.05,11000,{"date":1290,"open":1283,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-26",38.040001,37.17,-1.18,-3.08,57500,{"date":1297,"open":1298,"high":786,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",38.54,38.28,38.35,0.41,1.08,5900,{"date":1305,"open":830,"high":811,"low":830,"close":1306,"change":107,"percent_change":989,"volume":1307,"transactions":9,"vwap":1306},"2026-03-24",37.94,11200,{"date":1309,"open":422,"high":785,"low":422,"close":1310,"change":900,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-23",37.88,4.99,5800,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",37.27,35.99,36.080002,-1.233,-3.3,13400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-19",36.67,37.451,36.62,37.313,0.013,0.03,24000,{"date":1331,"open":1282,"high":1332,"low":422,"close":422,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":422},"2026-03-18",37.925,-0.9,-2.36,14300,{"date":1337,"open":1338,"high":1339,"low":811,"close":1340,"change":1341,"percent_change":472,"volume":1342,"transactions":9,"vwap":1340},"2026-03-17",38.37,38.56,38.2,0.205,32800,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-16",37.97,38.3,37.995,0.795,2.14,92000,{"date":1352,"open":1353,"high":1354,"low":1285,"close":529,"change":1355,"percent_change":445,"volume":996,"transactions":9,"vwap":529},"2026-03-13",38.049999,38.15,-0.397,{"date":1357,"open":1340,"high":846,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-12",37.597,-0.913,-2.37,13900,{"date":1363,"open":1300,"high":1364,"low":1365,"close":1366,"change":52,"percent_change":1367,"volume":1279,"transactions":9,"vwap":1366},"2026-03-11",38.79,38.294,38.51,1.29,{"date":1369,"open":1370,"high":1364,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-10",38.12,38.02,0.19,0.5,9500,{"date":1376,"open":359,"high":829,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-09",36.387,37.83,0.92,2.49,21000,{"date":1383,"open":589,"high":1384,"low":500,"close":569,"change":1251,"percent_change":1251,"volume":1385,"transactions":9,"vwap":569},"2026-03-06",37.25,47100,{"date":1387,"open":1388,"high":1389,"low":362,"close":569,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":569},"2026-03-05",37.22,37.43,-0.94,-2.48,22000,{"date":1394,"open":1395,"high":1353,"low":795,"close":1396,"change":1397,"percent_change":1003,"volume":996,"transactions":9,"vwap":1396},"2026-03-04",37.58,37.85,0.163,{"date":1399,"open":810,"high":1400,"low":765,"close":1401,"change":1402,"percent_change":1403,"volume":1034,"transactions":9,"vwap":1401},"2026-03-03",37.92,37.687,-2.353,-5.88,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":916,"percent_change":239,"volume":1409,"transactions":9,"vwap":1408},"2026-03-02",39.54,40.22,40.040001,12200,{"date":1411,"open":1412,"high":1017,"low":1413,"close":1414,"change":805,"percent_change":405,"volume":1415,"transactions":9,"vwap":1414},"2026-02-27",40.75,40.62,40.77,5400,{"date":1417,"open":1418,"high":1418,"low":1233,"close":1419,"change":312,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-26",41.29,41.060001,-0.56,9800,{"date":1423,"open":1424,"high":1018,"low":1425,"close":1418,"change":127,"percent_change":980,"volume":1252,"transactions":9,"vwap":1418},"2026-02-25",41.38,41.265,{"date":1427,"open":1428,"high":1016,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-24",40.21,40.89,1.28,3.23,23900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":839,"volume":1440,"transactions":9,"vwap":1438},"2026-02-23",39.65,39.7,39.36,39.61,-0.103,6200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1444},"2026-02-20",39.21,39.713,39.19,0.043,0.11,7600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":454,"percent_change":1278,"volume":1455,"transactions":9,"vwap":1454},"2026-02-19",39.57,39.68,39.405,39.67,7200,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":228,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-18",39.66,40.084999,39.75,0.51,5200,{"date":1464,"open":1406,"high":851,"low":1465,"close":1466,"change":416,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-17",39.18,39.55,-0.63,15200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":851,"change":609,"percent_change":1474,"volume":1475,"transactions":9,"vwap":851},"2026-02-13",39.44,39.95,39.245,1.43,11600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":405,"percent_change":1041,"volume":1482,"transactions":9,"vwap":1481},"2026-02-12",40.19,40.3,39.16,39.24,45100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1472,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1472},"2026-02-11",39.82,40.033001,39.49,0.45,1.14,34100,{"date":1492,"open":1493,"high":1436,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-10",39.35,39.32,39.5,0.28,0.71,26400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1421,"transactions":9,"vwap":1504},"2026-02-09",38.98,39.28,38.89,39.22,0.225,0.58,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",38,38.995,1.425,3.79,60900,{"date":1515,"open":1516,"high":1517,"low":1274,"close":1274,"change":238,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1274},"2026-02-05",37.8,38.071999,-1.6,19800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":872,"transactions":9,"vwap":1525},"2026-02-04",38.7,38.78,37.915,38.18,0.08,0.21,{"date":1529,"open":1530,"high":836,"low":810,"close":811,"change":228,"percent_change":1531,"volume":1211,"transactions":9,"vwap":811},"2026-02-03",38.09,0.53,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-02",37.93,38.060001,37.77,37.9,-0.427,-1.11,36100,{"date":1542,"open":1543,"high":1465,"low":1340,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",38.97,38.327,-1.453,-3.65,49200,{"date":1549,"open":1550,"high":1551,"low":1262,"close":1552,"change":1553,"percent_change":190,"volume":1554,"transactions":9,"vwap":1552},"2026-01-29",40.09,40.2,39.78,-0.227,13700,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":772,"volume":1561,"transactions":9,"vwap":1559},"2026-01-28",40.45,39.84,40.007,-0.233,10900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":972,"volume":865,"transactions":9,"vwap":1565},"2026-01-27",39.91,40.24,39.871,0.15,{"date":1569,"open":1570,"high":1571,"low":852,"close":1550,"change":352,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1550},"2026-01-26",40.26,40.35,-0.42,19900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1570,"change":637,"percent_change":352,"volume":982,"transactions":9,"vwap":1570},"2026-01-23",40.27,40.31,40.11,{"date":1580,"open":1581,"high":1413,"low":1478,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-22",40.25,40.33,0.663,1.67,71800,{"date":1587,"open":1588,"high":1589,"low":1480,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-21",39.27,39.825,39.667,1.087,2.82,39000,{"date":1595,"open":1596,"high":1264,"low":1597,"close":1598,"change":1599,"percent_change":617,"volume":1600,"transactions":9,"vwap":1598},"2026-01-20",38.59,38.47,38.58,-0.28,17400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":931,"transactions":9,"vwap":1605},"2026-01-16",39.14,38.775,38.86,-0.767,-1.94,{"date":1609,"open":851,"high":1558,"low":1610,"close":1610,"change":1611,"percent_change":1286,"volume":1561,"transactions":9,"vwap":1610},"2026-01-15",39.627,0.007,{"date":1613,"open":1466,"high":1614,"low":1615,"close":1614,"change":416,"percent_change":1467,"volume":1616,"transactions":9,"vwap":1614},"2026-01-14",39.62,39.3,18200,{"date":1618,"open":1619,"high":1620,"low":1458,"close":1621,"change":1527,"percent_change":1531,"volume":1622,"transactions":9,"vwap":1621},"2026-01-13",40,40.0099983,39.87,18900,{"date":1624,"open":1445,"high":1625,"low":1445,"close":1458,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1458},"2026-01-12",39.76,0.55,1.41,39400,{"date":1630,"open":1445,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":647,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",39.195,38.88,39.11,0.034,17000,{"date":1637,"open":1638,"high":1262,"low":1638,"close":1639,"change":1117,"percent_change":1286,"volume":1361,"transactions":9,"vwap":1639},"2026-01-08",38.73,39.076,{"date":1641,"open":1445,"high":1642,"low":1261,"close":1643,"change":1599,"percent_change":405,"volume":940,"transactions":9,"vwap":1643},"2026-01-07",39.29,39.07,{"date":1645,"open":1646,"high":1437,"low":1646,"close":1493,"change":1647,"percent_change":1430,"volume":1648,"transactions":9,"vwap":1493},"2026-01-06",39.029999,0.497,39900,{"date":1650,"open":1651,"high":1264,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-05",38.5,38.44,38.853,0.313,0.81,25200,{"date":1658,"open":1659,"high":1298,"low":846,"close":1298,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1298},"2026-01-02",38.39,0.613,1.62,31000,{"date":1664,"open":1665,"high":1530,"low":838,"close":1666,"change":1667,"percent_change":714,"volume":1668,"transactions":9,"vwap":1666},"2025-12-31",38.07,37.927,-0.474,10800,{"date":1670,"open":1671,"high":1672,"low":1659,"close":1673,"change":1674,"percent_change":1599,"volume":819,"transactions":9,"vwap":1673},"2025-12-30",38.52,38.635,38.401,-0.109,{"date":1676,"open":1652,"high":1298,"low":1652,"close":1366,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1366},"2025-12-29",-0.373,-0.96,8900,{"date":1681,"open":1263,"high":1682,"low":1263,"close":1683,"change":1397,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",38.91,38.883,0.42,9100,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":132,"volume":1692,"transactions":9,"vwap":1690},"2025-12-24",38.42,38.75,38.72,0.3,6400,{"date":1694,"open":1652,"high":1651,"low":844,"close":1688,"change":1695,"percent_change":302,"volume":1696,"transactions":9,"vwap":1688},"2025-12-23",-0.173,19200,{"date":1698,"open":1263,"high":1638,"low":1699,"close":1699,"change":1397,"percent_change":1684,"volume":1700,"transactions":9,"vwap":1699},"2025-12-22",38.593,43800,{"date":1702,"open":1530,"high":1596,"low":1530,"close":1240,"change":1703,"percent_change":1704,"volume":761,"transactions":9,"vwap":1240},"2025-12-19",0.725,1.92,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-18",37.59,37.823,37.45,37.705,0.295,0.79,26900,{"date":1715,"open":1310,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-17",38.171,37.41,-0.24,-0.64,119500,{"date":1722,"open":802,"high":1332,"low":1723,"close":1724,"change":870,"percent_change":1725,"volume":1229,"transactions":9,"vwap":1724},"2025-12-16",37.445,37.65,-1.93,{"date":1727,"open":1523,"high":1523,"low":1659,"close":1659,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1659},"2025-12-15",-0.147,-0.38,16300,{"date":1732,"open":1250,"high":1262,"low":1733,"close":1734,"change":1735,"percent_change":840,"volume":1153,"transactions":9,"vwap":1734},"2025-12-12",38.525,38.537,-0.265,{"date":1737,"open":1738,"high":1739,"low":1339,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",38.66,38.85,38.802,-0.155,-0.4,16700,{"date":1745,"open":1268,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1489,"volume":1750,"transactions":9,"vwap":1748},"2025-12-10",39.044998,38.509,38.957,0.439,11900,{"date":1752,"open":846,"high":1753,"low":846,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-09",38.628,38.518,-0.082,-0.21,13100,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1567,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-08",38.67,38.46,38.6,0.39,12800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-05",38.38,38.758,38.45,0.417,1.1,7500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":122,"volume":1764,"transactions":9,"vwap":1778},"2025-12-04",37.98,38.035,37.84,38.033001,0.093,{"date":1781,"open":1516,"high":1509,"low":1282,"close":1306,"change":1782,"percent_change":228,"volume":1783,"transactions":9,"vwap":1306},"2025-12-03",0.077,37200,{"date":1785,"open":778,"high":778,"low":810,"close":1786,"change":1787,"percent_change":760,"volume":1788,"transactions":9,"vwap":1786},"2025-12-02",37.863,0.123,109000,{"date":1790,"open":1791,"high":785,"low":1791,"close":460,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":460},"2025-12-01",37.67,-0.303,-0.8,12600,{"date":1796,"open":1516,"high":1797,"low":1516,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-28",38.17,38.042999,0.243,0.64,7100,{"date":1803,"open":1804,"high":1310,"low":1805,"close":1516,"change":1806,"percent_change":900,"volume":1807,"transactions":9,"vwap":1516},"2025-11-26",37.5,37.48,0.67,14000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":609,"percent_change":1814,"volume":1794,"transactions":9,"vwap":1813},"2025-11-25",36.55,37.16,36.4,37.13,1.53,{"date":1816,"open":750,"high":1817,"low":750,"close":1817,"change":542,"percent_change":1818,"volume":902,"transactions":9,"vwap":1817},"2025-11-24",36.57,0.47,{"date":1820,"open":691,"high":1821,"low":1822,"close":1812,"change":972,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1812},"2025-11-21",36.65,35.64,1.03,53400,{"date":1826,"open":1827,"high":1724,"low":1828,"close":1828,"change":208,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-20",37.28,36.029999,-3.46,68900,{"date":1832,"open":1833,"high":802,"low":1285,"close":1834,"change":1599,"percent_change":870,"volume":1215,"transactions":9,"vwap":1834},"2025-11-19",37.46,37.32,{"date":1836,"open":1837,"high":1536,"low":1838,"close":1839,"change":1278,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-18",37.33,37.049999,37.6,-0.53,36800,{"date":1843,"open":1340,"high":1366,"low":802,"close":1516,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1516},"2025-11-17",-0.572,-1.49,48000,{"date":1848,"open":1849,"high":1523,"low":1849,"close":1850,"change":1851,"percent_change":908,"volume":1852,"transactions":9,"vwap":1850},"2025-11-14",37.99,38.372,-0.425,32900,{"date":1854,"open":1855,"high":1435,"low":1689,"close":1856,"change":1857,"percent_change":1572,"volume":1858,"transactions":9,"vwap":1856},"2025-11-13",39.41,38.797,-0.163,30100,{"date":1860,"open":1248,"high":1861,"low":1689,"close":1256,"change":1862,"percent_change":405,"volume":1692,"transactions":9,"vwap":1256},"2025-11-12",39.135,-0.277,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-11",39.080002,39.25,38.9,39.237,0.337,0.87,23000,{"date":1873,"open":1874,"high":1875,"low":1339,"close":1867,"change":1302,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1867},"2025-11-10",38.61,38.94,2.86,27500,{"date":1879,"open":795,"high":777,"low":1880,"close":777,"change":1328,"percent_change":1526,"volume":1475,"transactions":9,"vwap":777},"2025-11-07",36.99,{"date":1882,"open":844,"high":1268,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-06",37.7,37.79,-0.62,-1.61,20400,{"date":1889,"open":1890,"high":1268,"low":1891,"close":793,"change":1379,"percent_change":1892,"volume":1893,"transactions":9,"vwap":793},"2025-11-05",37.75,37.63,2.45,106600,{"date":1895,"open":1537,"high":1896,"low":471,"close":471,"change":1293,"percent_change":1897,"volume":1898,"transactions":9,"vwap":471},"2025-11-04",37.964,-3.05,13800,{"date":1900,"open":1875,"high":1875,"low":1901,"close":1760,"change":1902,"percent_change":1467,"volume":1215,"transactions":9,"vwap":1760},"2025-11-03",38.48,-0.245,{"date":1904,"open":1240,"high":1905,"low":846,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-31",38.915,0.365,0.95,37700,{"date":1910,"open":1671,"high":1911,"low":1652,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-30",38.835,38.55,-0.532,-1.36,22300,{"date":1917,"open":1465,"high":1855,"low":1918,"close":1919,"change":1920,"percent_change":885,"volume":1573,"transactions":9,"vwap":1919},"2025-10-29",38.83,39.082001,0.222,{"date":1922,"open":1690,"high":1923,"low":1762,"close":1605,"change":1924,"percent_change":812,"volume":1925,"transactions":9,"vwap":1605},"2025-10-28",38.92,0.235,25400,{"date":1927,"open":1739,"high":1256,"low":1928,"close":786,"change":1929,"percent_change":542,"volume":1930,"transactions":9,"vwap":786},"2025-10-27",38.577,0.065,53600,{"date":1932,"open":1659,"high":1638,"low":1933,"close":1339,"change":1907,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1339},"2025-10-24",38.32,2.53,34300,{"date":1937,"open":1811,"high":1938,"low":1811,"close":810,"change":609,"percent_change":1939,"volume":1940,"transactions":9,"vwap":810},"2025-10-23",37.755,1.51,8600,{"date":1942,"open":830,"high":1943,"low":441,"close":1838,"change":1944,"percent_change":552,"volume":1945,"transactions":9,"vwap":1838},"2025-10-22",37.515,-0.189,29600,{"date":1947,"open":1948,"high":1949,"low":548,"close":1950,"change":1951,"percent_change":248,"volume":1952,"transactions":9,"vwap":1950},"2025-10-21",37.29,37.479,37.239,-0.291,81000,{"date":1954,"open":1292,"high":1955,"low":1292,"close":538,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":538},"2025-10-20",37.54,0.569,1.54,43900,{"date":1960,"open":720,"high":1961,"low":488,"close":1962,"change":1963,"percent_change":1626,"volume":1964,"transactions":9,"vwap":1962},"2025-10-17",37.099998,36.961,0.201,262300,{"date":1966,"open":1811,"high":549,"low":1967,"close":1968,"change":798,"percent_change":552,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",36.568,36.76,31200,{"date":1971,"open":739,"high":1972,"low":359,"close":481,"change":152,"percent_change":743,"volume":1807,"transactions":9,"vwap":481},"2025-10-15",37.24,{"date":1974,"open":633,"high":498,"low":1975,"close":359,"change":1526,"percent_change":1976,"volume":1977,"transactions":9,"vwap":359},"2025-10-14",35.87,0.22,36700,{"date":1979,"open":1980,"high":722,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-13",35.98,36.52,1.387,3.95,22900,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",36.71,35.040001,35.133,-1.747,-4.74,16800,{"date":1994,"open":1389,"high":1389,"low":1995,"close":720,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":720},"2025-10-09",36.77,-0.52,-1.39,14500,{"date":2000,"open":2001,"high":519,"low":1972,"close":519,"change":972,"percent_change":45,"volume":2002,"transactions":9,"vwap":519},"2025-10-08",37.37,40100,{"date":2004,"open":1791,"high":2005,"low":2006,"close":823,"change":2007,"percent_change":1041,"volume":902,"transactions":9,"vwap":823},"2025-10-07",37.76,37.00099945,-0.671,{"date":2009,"open":1891,"high":2010,"low":1891,"close":2011,"change":2012,"percent_change":373,"volume":2013,"transactions":9,"vwap":2011},"2025-10-06",37.918,37.701,0.181,15000,{"date":2015,"open":2016,"high":1395,"low":1811,"close":510,"change":2017,"percent_change":923,"volume":2018,"transactions":9,"vwap":510},"2025-10-03",37.47,-0.044,31900,{"date":2020,"open":1395,"high":2021,"low":2022,"close":2023,"change":1496,"percent_change":2024,"volume":2018,"transactions":9,"vwap":2023},"2025-10-02",37.71,37.36,37.564,0.75,{"date":2026,"open":765,"high":2001,"low":765,"close":2027,"change":2028,"percent_change":1584,"volume":2029,"transactions":9,"vwap":2027},"2025-10-01",37.284,0.614,134400,{"date":2031,"open":423,"high":2032,"low":2033,"close":1323,"change":988,"percent_change":1372,"volume":761,"transactions":9,"vwap":1323},"2025-09-30",36.87,36.497,{"date":2035,"open":414,"high":2036,"low":2037,"close":359,"change":1287,"percent_change":2038,"volume":2039,"transactions":9,"vwap":359},"2025-09-29",36.97,36.503,0.14,17300,{"date":2041,"open":625,"high":1821,"low":379,"close":1810,"change":1228,"percent_change":2042,"volume":1043,"transactions":9,"vwap":1810},"2025-09-26",-0.27,{"date":2044,"open":2045,"high":2046,"low":2045,"close":1821,"change":2047,"percent_change":137,"volume":2048,"transactions":9,"vwap":1821},"2025-09-25",36.38,36.862,0.24,12700,{"date":2050,"open":2051,"high":359,"low":2052,"close":2053,"change":923,"percent_change":2054,"volume":865,"transactions":9,"vwap":2053},"2025-09-24",36.54,36.3,36.41,-0.33,{"date":2056,"open":765,"high":1880,"low":1981,"close":2057,"change":1278,"percent_change":2058,"volume":1229,"transactions":9,"vwap":2057},"2025-09-23",36.53,-0.54,{"date":2060,"open":2061,"high":1995,"low":2062,"close":360,"change":2063,"percent_change":1599,"volume":2064,"transactions":9,"vwap":360},"2025-09-22",36.51,36.493,-0.102,14100,{"date":2066,"open":720,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1228,"volume":782,"transactions":9,"vwap":2069},"2025-09-19",36.903,36.724,36.832,-0.038,{"date":2072,"open":625,"high":414,"low":500,"close":2032,"change":760,"percent_change":66,"volume":819,"transactions":9,"vwap":2032},"2025-09-18",{"date":2074,"open":598,"high":2075,"low":578,"close":2051,"change":2076,"percent_change":1019,"volume":948,"transactions":9,"vwap":2051},"2025-09-17",36.865,0.236,{"date":2078,"open":339,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2079},"2025-09-16",36.304,35.817,0.338,0.94,15300,{"date":2085,"open":2086,"high":633,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1271,"transactions":9,"vwap":2087},"2025-09-15",35.75,35.966,0.746,2.12,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1204,"volume":1622,"transactions":9,"vwap":2095},"2025-09-12",35.07,35.256,34.96,35.22,-0.03,{"date":2098,"open":2099,"high":643,"low":2100,"close":289,"change":1497,"percent_change":2101,"volume":2102,"transactions":9,"vwap":289},"2025-09-11",34.65,34.63,2.06,9700,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1205,"transactions":9,"vwap":2107},"2025-09-10",34.82,34.49,34.54,-0.712,-2.02,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1320,"transactions":9,"vwap":2114},"2025-09-09",35.46,35.13,35.252,-0.368,-1.03,{"date":2118,"open":2119,"high":341,"low":2120,"close":341,"change":609,"percent_change":2121,"volume":1561,"transactions":9,"vwap":341},"2025-09-08",35.42,35.309,1.6,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1373,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-05",35.049999,35.33,34.86,35.060001,1.45,13000,{"date":2131,"open":2106,"high":2132,"low":300,"close":2132,"change":2133,"percent_change":2134,"volume":1554,"transactions":9,"vwap":2132},"2025-09-04",34.56,-0.16,-0.46,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2133,"percent_change":2134,"volume":1415,"transactions":9,"vwap":2140},"2025-09-03",34.8,34.902,34.631,34.72,{"date":2142,"open":2143,"high":2144,"low":278,"close":2145,"change":321,"percent_change":1914,"volume":2146,"transactions":9,"vwap":2145},"2025-09-02",34.66,34.933,34.88,58100,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":723,"percent_change":946,"volume":1211,"transactions":9,"vwap":2151},"2025-08-29",35.649,35.251,35.36,{"date":2153,"open":2154,"high":2086,"low":340,"close":2154,"change":454,"percent_change":200,"volume":1175,"transactions":9,"vwap":2154},"2025-08-28",35.73,{"date":2156,"open":341,"high":1975,"low":341,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-27",35.81,-0.197,-0.55,6500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1367,"volume":1080,"transactions":9,"vwap":2165},"2025-08-26",35.79,36.2,36.007,0.457,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":1572,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-08-25",35.86,35.953,35.55,-1.17,14600,{"date":2175,"open":276,"high":2176,"low":2177,"close":2176,"change":1367,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-08-22",35.97,34.95,3.72,27300,{"date":2181,"open":278,"high":257,"low":278,"close":2182,"change":1372,"percent_change":1626,"volume":1898,"transactions":9,"vwap":2182},"2025-08-21",34.68,{"date":2184,"open":2185,"high":2143,"low":2186,"close":2106,"change":1729,"percent_change":2187,"volume":872,"transactions":9,"vwap":2106},"2025-08-20",34.55,34.33,-1.09,{"date":2189,"open":299,"high":2190,"low":2191,"close":2192,"change":1251,"percent_change":1251,"volume":1858,"transactions":9,"vwap":2192},"2025-08-19",35.24,34.825,34.87,{"date":2194,"open":2192,"high":258,"low":2195,"close":2192,"change":331,"percent_change":152,"volume":1175,"transactions":9,"vwap":2192},"2025-08-18",34.69,{"date":2197,"open":2198,"high":255,"low":2199,"close":257,"change":1976,"percent_change":1800,"volume":2200,"transactions":9,"vwap":257},"2025-08-15",34.78,34.67,8000,{"date":2202,"open":2203,"high":2185,"low":2204,"close":2205,"change":395,"percent_change":2206,"volume":1153,"transactions":9,"vwap":2205},"2025-08-14",34.43,34.3,34.53,-1.12,{"date":2208,"open":2209,"high":258,"low":2210,"close":258,"change":127,"percent_change":2211,"volume":2102,"transactions":9,"vwap":258},"2025-08-13",34.76,34.661,1.16,{"date":2213,"open":300,"high":301,"low":2214,"close":2215,"change":122,"percent_change":38,"volume":2216,"transactions":9,"vwap":2215},"2025-08-12",34.139,34.52,13300,{"date":2218,"open":2219,"high":2107,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-11",34.18,34.27,0.62,1.84,32300,{"date":2225,"open":2226,"high":227,"low":2226,"close":2227,"change":127,"percent_change":2228,"volume":982,"transactions":9,"vwap":2227},"2025-08-08",33.46,33.65,1.2,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1020,"volume":1095,"transactions":9,"vwap":2234},"2025-08-07",33.12,33.334,33.075001,33.25,0.52,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":863,"percent_change":331,"volume":2242,"transactions":9,"vwap":2241},"2025-08-06",32.72,32.834,32.675,32.73,15600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":22,"percent_change":23,"volume":1992,"transactions":9,"vwap":2248},"2025-08-05",32.83,32.87,32.58,32.69,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":1691,"percent_change":2254,"volume":1279,"transactions":9,"vwap":2253},"2025-08-04",32.61,32.34,32.43,0.93,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":207,"percent_change":2260,"volume":1998,"transactions":9,"vwap":2259},"2025-08-01",32.25,31.875,32.13,-1.32,{"date":2262,"open":2241,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":72,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",32.821,32.525,32.56,-0.357,28700,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":618,"volume":2274,"transactions":9,"vwap":2272},"2025-07-30",33.47,32.78,32.917,-0.663,52800,{"date":2276,"open":278,"high":278,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-29",33.56,33.58,-0.84,-2.44,176600,{"date":2283,"open":2126,"high":2126,"low":300,"close":2284,"change":1719,"percent_change":2285,"volume":2039,"transactions":9,"vwap":2284},"2025-07-28",34.42,-1.83,{"date":2287,"open":2288,"high":2289,"low":2105,"close":2127,"change":2290,"percent_change":972,"volume":1095,"transactions":9,"vwap":2127},"2025-07-25",35.0099983,35.080002,0.13,{"date":2292,"open":2105,"high":2293,"low":2294,"close":2295,"change":1447,"percent_change":142,"volume":2296,"transactions":9,"vwap":2295},"2025-07-24",35.069,34.719,34.93,89200,{"date":2298,"open":2145,"high":2145,"low":2299,"close":2105,"change":22,"percent_change":2024,"volume":1743,"transactions":9,"vwap":2105},"2025-07-23",34.602,{"date":2301,"open":2302,"high":279,"low":2303,"close":2132,"change":1870,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2132},"2025-07-22",33.69,33.63,2.58,272900,{"date":2307,"open":2308,"high":2308,"low":2303,"close":2302,"change":1227,"percent_change":923,"volume":1858,"transactions":9,"vwap":2302},"2025-07-21",34,{"date":2310,"open":2302,"high":2311,"low":2277,"close":227,"change":1372,"percent_change":885,"volume":2312,"transactions":9,"vwap":227},"2025-07-18",33.9,104800,{"date":2314,"open":206,"high":2315,"low":206,"close":2316,"change":117,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-17",33.57,33.54,3.49,41500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2159,"volume":1992,"transactions":9,"vwap":2324},"2025-07-16",32.15,32.42,31.931,32.41,-0.18,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":207,"volume":2332,"transactions":9,"vwap":2330},"2025-07-15",32.89,32.919,32.59,-0.14,38900,{"date":2334,"open":2335,"high":2241,"low":2253,"close":2241,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2241},"2025-07-14",32.44,0.44,1.36,15500,{"date":2340,"open":2341,"high":2247,"low":2342,"close":2342,"change":352,"percent_change":1996,"volume":1335,"transactions":9,"vwap":2342},"2025-07-11",32.32,32.29,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":1461,"percent_change":2121,"volume":948,"transactions":9,"vwap":2347},"2025-07-10",32.060001,32.49,32.46,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2038,"percent_change":2336,"volume":1871,"transactions":9,"vwap":2352},"2025-07-09",31.96,31.72,31.95,{"date":2354,"open":2355,"high":2350,"low":2355,"close":2356,"change":137,"percent_change":2089,"volume":2357,"transactions":9,"vwap":2356},"2025-07-08",31.23,31.81,41600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1033,"volume":1490,"transactions":9,"vwap":2363},"2025-07-07",31.37,31.45,31,31.15,-0.7,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":1237,"transactions":9,"vwap":2369},"2025-07-03",31.7,31.951,31.85,0.398,1.27,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2089,"volume":2378,"transactions":9,"vwap":2376},"2025-07-02",30.99,31.46,31.452,0.652,23800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1976,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-07-01",30.53,30.98,30.48,30.8,0.72,110700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1257,"percent_change":1572,"volume":1095,"transactions":9,"vwap":2392},"2025-06-30",30.59,30.671,30.512,30.58,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":217,"volume":1043,"transactions":9,"vwap":2398},"2025-06-27",30.82,30.895,30.55,30.71,-0.11,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2395,"change":1763,"percent_change":1430,"volume":2404,"transactions":9,"vwap":2395},"2025-06-26",30.49,30.88,23400,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":946,"volume":2411,"transactions":9,"vwap":2409},"2025-06-25",30.83,30.26,30.43,-0.32,85600,{"date":2413,"open":2409,"high":2414,"low":2409,"close":2415,"change":1655,"percent_change":2416,"volume":2296,"transactions":9,"vwap":2415},"2025-06-24",30.78,30.75,2.71,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":52,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-23",29.35,29.95,29.94,1.66,44700,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1742,"percent_change":322,"volume":2429,"transactions":9,"vwap":2428},"2025-06-20",30.049999,29.42,29.45,107400,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1527,"percent_change":1497,"volume":2435,"transactions":9,"vwap":2434},"2025-06-18",29.67,30.030001,29.85,110600,{"date":2437,"open":2426,"high":2426,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":1095,"transactions":9,"vwap":2438},"2025-06-17",29.64,-0.66,-2.18,{"date":2442,"open":2408,"high":2389,"low":2408,"close":2443,"change":1132,"percent_change":1278,"volume":2444,"transactions":9,"vwap":2443},"2025-06-16",30.3,31800,{"date":2446,"open":2447,"high":2448,"low":2408,"close":2449,"change":870,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-13",30.41,30.549,30.36,-2.38,22700,{"date":2453,"open":2363,"high":2454,"low":2455,"close":2456,"change":217,"percent_change":2457,"volume":766,"transactions":9,"vwap":2456},"2025-06-12",31.25,31.07,31.1,-1.14,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2375,"change":332,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2375},"2025-06-11",31.44,31.69,31.35,1.09,107800,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":270,"percent_change":2470,"volume":1600,"transactions":9,"vwap":2469},"2025-06-10",30.81,31.183,31.12,1.5,{"date":2472,"open":2397,"high":2407,"low":2473,"close":2474,"change":1003,"percent_change":2475,"volume":2064,"transactions":9,"vwap":2474},"2025-06-09",30.54,30.66,1.42,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":988,"percent_change":563,"volume":2482,"transactions":9,"vwap":2481},"2025-06-06",30.24,30.295,30.16,30.23,10600,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2480,"change":1599,"percent_change":2487,"volume":1622,"transactions":9,"vwap":2480},"2025-06-05",30.57,30.021999,-0.92,{"date":2489,"open":2490,"high":2397,"low":2491,"close":2492,"change":1527,"percent_change":291,"volume":2493,"transactions":9,"vwap":2492},"2025-06-04",30.35,30.32,30.44,21100,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2481,"change":147,"percent_change":2371,"volume":1421,"transactions":9,"vwap":2481},"2025-06-03",29.93,30.27,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2434,"change":2325,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2434},"2025-06-02",29.89,29.66,-0.6,30600,{"date":2505,"open":2449,"high":2449,"low":2506,"close":2433,"change":840,"percent_change":2507,"volume":1561,"transactions":9,"vwap":2433},"2025-05-30",29.96,-2.21,{"date":2509,"open":2403,"high":2510,"low":2511,"close":2398,"change":2038,"percent_change":270,"volume":1573,"transactions":9,"vwap":2398},"2025-05-29",30.95,30.69,{"date":2513,"open":2514,"high":2515,"low":2397,"close":2485,"change":922,"percent_change":2133,"volume":1049,"transactions":9,"vwap":2485},"2025-05-28",30.74,30.77,{"date":2517,"open":2392,"high":2518,"low":2519,"close":2520,"change":2325,"percent_change":772,"volume":2451,"transactions":9,"vwap":2520},"2025-05-27",30.649,30.5,30.62,{"date":2522,"open":2392,"high":2403,"low":2392,"close":2384,"change":2042,"percent_change":2523,"volume":1034,"transactions":9,"vwap":2384},"2025-05-23",-0.87,{"date":2525,"open":2526,"high":2355,"low":2527,"close":2455,"change":1048,"percent_change":2528,"volume":1381,"transactions":9,"vwap":2455},"2025-05-22",31.09,31.040001,-0.99,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1286,"percent_change":107,"volume":1034,"transactions":9,"vwap":2534},"2025-05-21",31.42,31.904,31.285,31.38,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":1286,"percent_change":107,"volume":2540,"transactions":9,"vwap":2539},"2025-05-20",31.27,31.5,31.36,10200,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":312,"percent_change":916,"volume":2546,"transactions":9,"vwap":2545},"2025-05-19",31.059999,31.344,31.34,16500,{"date":2548,"open":2549,"high":2550,"low":2545,"close":2551,"change":864,"percent_change":142,"volume":2552,"transactions":9,"vwap":2551},"2025-05-16",31.4,31.59,31.57,15900,{"date":2554,"open":2462,"high":2555,"low":2556,"close":2557,"change":352,"percent_change":2058,"volume":1013,"transactions":9,"vwap":2557},"2025-05-15",31.542,31.26,31.47,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1372,"percent_change":229,"volume":1288,"transactions":9,"vwap":2563},"2025-05-14",31.67,31.73,31.6,31.64,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2361,"change":1526,"percent_change":22,"volume":1111,"transactions":9,"vwap":2361},"2025-05-13",31.18,31.582,{"date":2569,"open":2361,"high":2570,"low":2456,"close":2360,"change":2571,"percent_change":2572,"volume":1887,"transactions":9,"vwap":2360},"2025-05-12",31.538,1.04,3.43,{"date":2574,"open":2575,"high":2447,"low":2575,"close":2576,"change":127,"percent_change":82,"volume":1043,"transactions":9,"vwap":2576},"2025-05-09",30.08,30.33,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2496,"change":229,"percent_change":1079,"volume":2338,"transactions":9,"vwap":2496},"2025-05-08",29.49,30.11,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1756,"percent_change":405,"volume":2587,"transactions":9,"vwap":2586},"2025-05-07",29.5,29.61,29.24,29.33,16100,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":923,"percent_change":1742,"volume":2200,"transactions":9,"vwap":2592},"2025-05-06",29.22,29.689,29.54,{"date":2594,"open":2595,"high":2596,"low":2584,"close":2501,"change":454,"percent_change":2042,"volume":2597,"transactions":9,"vwap":2501},"2025-05-05",29.68,29.8,18000,{"date":2599,"open":2600,"high":2601,"low":2501,"close":2602,"change":1071,"percent_change":2603,"volume":1140,"transactions":9,"vwap":2602},"2025-05-02",29.75,29.855,29.74,3.08,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2399,"percent_change":1729,"volume":2610,"transactions":9,"vwap":2609},"2025-05-01",29.11,29.215,28.78,28.85,38200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":723,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-04-30",28.79,28.97,28.591,28.96,-1.26,15100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2586,"change":1328,"percent_change":864,"volume":2624,"transactions":9,"vwap":2586},"2025-04-29",29.29,29.377,29.188,8700,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":228,"percent_change":291,"volume":1215,"transactions":9,"vwap":2629},"2025-04-28",29.049999,29.4,29.3,{"date":2631,"open":2632,"high":2606,"low":2632,"close":2633,"change":331,"percent_change":1301,"volume":2242,"transactions":9,"vwap":2633},"2025-04-25",28.76,29.1,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2221,"percent_change":2640,"volume":2216,"transactions":9,"vwap":2639},"2025-04-24",28.49,28.99,28.44,28.98,2.19,{"date":2642,"open":2638,"high":2643,"low":2644,"close":2645,"change":291,"percent_change":1380,"volume":1519,"transactions":9,"vwap":2645},"2025-04-23",28.969,28.35,28.36,{"date":180,"open":176,"high":2647,"low":176,"close":2648,"change":2649,"percent_change":117,"volume":2650,"transactions":9,"vwap":2648},27.792,27.67,0.31,12300]