[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOP":3,"homepage-market-summary":29,"stock-historical-GOOP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOOP","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},"Kurv Yield Premium Strategy Google (GOOGL) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.1941,5.4,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},35.5401,35.47,35.75,35.0312,0.5089,1.45,3487.137284,48.23,31.37,15549.709829272,24.7,733,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22.42,12585,4593527.457318,54.85,"2025-04-22",[181,184,194,204,213,224,234,243,252,262,271,281,291,300,310,320,330,339,349,360,369,379,388,398,408,418,428,437,448,457,466,475,483,490,499,509,520,530,540,550,561,572,582,591,601,609,619,628,638,645,655,664,675,685,694,705,715,725,733,743,750,758,765,773,782,791,799,807,814,822,829,836,844,853,859,868,876,884,892,900,907,916,924,933,940,949,957,965,972,981,988,997,1005,1013,1021,1029,1035,1043,1052,1059,1067,1075,1081,1088,1096,1103,1110,1118,1126,1132,1141,1149,1157,1165,1171,1178,1186,1194,1201,1209,1214,1218,1225,1233,1241,1248,1257,1264,1272,1280,1288,1296,1303,1310,1316,1324,1332,1337,1342,1349,1356,1362,1368,1376,1383,1388,1395,1401,1407,1414,1420,1428,1434,1442,1448,1454,1462,1467,1474,1480,1487,1491,1499,1506,1512,1518,1523,1531,1538,1543,1550,1555,1562,1567,1573,1581,1586,1591,1597,1603,1608,1614,1621,1629,1635,1639,1644,1650,1659,1664,1670,1674,1680,1687,1691,1696,1701,1708,1717,1722,1729,1736,1742,1750,1757,1763,1770,1777,1782,1788,1791,1798,1803,1810,1817,1823,1830,1838,1842,1849,1856,1862,1867,1873,1877,1884,1891,1897,1903,1909,1915,1920,1925,1931,1937,1944,1952,1958,1967,1974,1981,1988,1993,2001,2007,2014,2021,2026,2031,2038,2044,2050,2059,2067,2073,2081,2087,2093,2101,2107,2115,2123,2128,2135,2141,2148,2155,2160,2166,2173,2180,2187,2191,2198,2203,2209,2215,2221,2228,2236,2244,2251,2257,2266,2273,2280,2286,2293,2300,2307,2313,2320,2328,2334,2339,2346,2353,2359,2363,2370,2377,2385,2391,2400,2407,2412,2419,2426,2435,2443,2450,2457,2465,2473,2480,2486,2492,2499,2505,2511,2517,2525,2533,2539,2547,2553,2559,2566,2572,2580,2586,2592,2599,2605,2611,2617,2625,2632,2638,2645,2651,2658,2664,2668,2673,2681,2687,2691,2697,2704,2710,2716,2723,2731,2739,2744,2751,2757,2765,2771,2776,2784,2790,2795,2801],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},159,35.5936,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.42,36.55,35,-0.607,-1.7,7672.42842,263,35.5265,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.15,36.45,35.6382,0.2701,0.76,8105.451831,204,36.0674,{"date":205,"open":19,"high":19,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.02,35.3681,-0.1799,-0.51,4606.7648,217,35.1583,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.38,35.7,35.24,35.548,-0.1558,-0.44,5868.099766,216,35.3894,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.938,35.54,35.7038,0.1381,0.39,4024.074004,180,35.7474,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":222,"vwap":242},"2026-09-24",35.12,35.5657,34.9001,0.4757,1.36,6664.21302,35.0984,{"date":244,"open":245,"high":245,"low":188,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",36.1,35.09,-1.54,-4.2,8729.245763,440,35.2934,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",37.28,37.73,36.63,-0.33,-0.89,4473.537624,290,37.1318,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":136,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",36.59,37.25,36.96,1.82,11215.112174,303,36.9762,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",37.06,37.45,36.3,0.1739,0.48,10953.446298,260,36.698,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",36.23,35.8872,36.1261,0.5861,1.65,8812.639386,280,35.9941,{"date":292,"open":293,"high":196,"low":294,"close":227,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",36.13,35.31,-0.72,-1.99,9986.406049,248,35.7482,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",36.465,36.0775,36.26,-0.5294,-1.44,3800.365473,220,36.2517,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",36,36.85,36.7894,1.2344,3.47,18414.899336,270,36.5402,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",34.94,35.82,35.555,0.7543,2.17,7039.36841,228,35.5271,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",34.28,34.8007,0.2261,0.65,5824.297699,255,34.5023,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",34.73,34.34,34.5746,-0.9035,-2.55,8070.017586,459,34.4783,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",35.14,35.59,34.851,35.4781,-0.0619,-0.17,13735.456623,370,35.2551,{"date":361,"open":362,"high":362,"low":363,"close":227,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",36.16,35.4658,-0.41,-1.14,4414.379777,287,35.7595,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",35.74,36.04,35.95,0.64,1.81,3752.965615,202,35.9267,{"date":380,"open":381,"high":382,"low":381,"close":294,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",35.1,35.549,0.18,0.51,14948.117963,234,35.4096,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":247,"volume":395,"transactions":396,"vwap":397},"2026-09-01",35.01,35.36,34.99,35.13,-0.55,22724.459571,393,35.2295,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",35.9405,35.4,35.68,-0.85,-2.33,10864.238112,386,35.5805,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",35.79,36.58,36.53,0.7,1.95,3021.702627,211,36.2391,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",35.85,35.61,35.83,-0.1044,-0.29,7940.631648,339,35.7603,{"date":429,"open":197,"high":197,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",35.8099,35.9344,-0.6256,-1.71,14464.330649,385,36.0372,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",36.7,36.75,36.405,36.56,-0.04,-0.11,10121.738706,283,36.501,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":116,"volume":454,"transactions":455,"vwap":456},"2026-08-24",36.11,37.01,36.6,0.41,10644.572219,262,36.6984,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":44,"volume":463,"transactions":464,"vwap":465},"2026-08-21",36.47,35.88,36.19,0.36,8058.280291,256,36.2043,{"date":467,"open":312,"high":468,"low":469,"close":422,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",36.25,35.551,-0.45,-1.24,18321.091382,469,35.803,{"date":476,"open":362,"high":477,"low":420,"close":478,"change":479,"percent_change":403,"volume":480,"transactions":481,"vwap":482},"2026-08-19",36.49,36.28,-0.31,11518.828294,378,36.0994,{"date":484,"open":440,"high":440,"low":197,"close":264,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",0.01,0.03,8998.948106,282,36.548,{"date":491,"open":492,"high":492,"low":493,"close":411,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",36.92,36.4208,-0.26,-0.71,19931.677182,514,36.6025,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":494,"volume":506,"transactions":507,"vwap":508},"2026-08-14",36.89,37.38,36.74,36.84,-0.0958,21927.665331,334,36.8164,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",36.76,37.05,36.68,36.9358,0.3236,0.88,7956.777,279,36.8552,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",36.8,36.29,36.6122,-0.0378,-0.1,11881.76702,407,36.4902,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",38,36.615,36.65,-1.62,-4.23,11803.580418,516,37.1793,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",37.87,38.27,37.71,0.3284,0.87,8343.435961,342,37.9192,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",38.05,38.34,37.79,37.9416,-0.2964,-0.78,15561.5048,429,37.9792,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",38.51,38.66,38.11,38.238,-0.497,-1.28,4871.832994,293,38.3837,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",40.72,38.28,38.735,-1.6025,-3.97,14805.153559,481,39.4149,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":172,"vwap":590},"2026-08-04",39.8,40.5,40.3375,0.3275,0.82,25303.565036,40.2474,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",39.59,40.1,40.01,0.9298,2.38,22886.262406,340,39.9628,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":570,"vwap":608},"2026-07-31",37.78,39.0802,1.9702,5.31,6124.214983,38.5712,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":356,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",36.98,37.23,36.87,37.11,-0.46,9899.974286,306,37.1132,{"date":620,"open":621,"high":622,"low":623,"close":254,"change":624,"percent_change":126,"volume":625,"transactions":626,"vwap":627},"2026-07-29",37.22,37.8599,37.0752,0.15,6113.720366,233,37.4418,{"date":629,"open":630,"high":265,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",36.51,36.2,37.13,0.85,2.34,9632.636924,281,36.7854,{"date":639,"open":523,"high":640,"low":450,"close":478,"change":641,"percent_change":267,"volume":642,"transactions":643,"vwap":644},"2026-07-27",36.64,0.6475,10588.349895,325,36.3837,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":51,"volume":652,"transactions":653,"vwap":654},"2026-07-24",35.51,35.9793,35.415,35.6325,0.1725,15577.100496,380,35.651,{"date":656,"open":372,"high":372,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",35.1499,35.46,-2.84,-7.42,25440.244257,1008,35.6237,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",38.97,39.13,38.23,38.3,-1,-2.54,15818.056034,396,38.6737,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",39.58,39.62,39.3,-0.56,-1.4,11873.01504,353,39.5449,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":636,"vwap":693},"2026-07-20",39.67,40.66,39.86,0.62,1.58,7532.643556,40.2692,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",39.01,39.34,38.85,39.24,-0.8748,-2.18,26896.125556,439,39.1484,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":406,"vwap":714},"2026-07-16",42.015,42.42,40.07,40.1148,-2.0852,-4.94,22440.435207,41.4524,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",41.1,42.405,42.2,1.42,3.48,52815.65152,418,41.8781,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":386,"vwap":732},"2026-07-14",39.72,40.78,0.83,2.08,9015.3432,40.4337,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":394,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",40.28,40.56,39.905,39.95,-1.36,8709.477785,291,40.2314,{"date":744,"open":745,"high":746,"low":747,"close":585,"change":356,"percent_change":748,"volume":749,"transactions":9,"vwap":585},"2026-07-10",40.44,40.61,40.135,-0.42,5600,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":365,"volume":757,"transactions":9,"vwap":755},"2026-07-09",40.25,40.83,39.85,40.67,-0.47,15300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":680,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-08",41.19,40.73,41.14,-1.34,6900,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",41.99,42.23,41.7,0.05,0.12,12200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",40.96,41.69,40.75,41.65,0.784,1.92,9700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",41.111,41.155,40.17,40.866,-0.144,-0.35,4500,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",40.76,41.09,41.0099983,0.45,1.11,9300,{"date":800,"open":801,"high":802,"low":803,"close":736,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":736},"2026-06-30",40.15,40.59,39.88,0.415,1.03,10500,{"date":808,"open":564,"high":809,"low":564,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",40.24,40.145,2.065,5.42,31800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":404,"volume":821,"transactions":9,"vwap":819},"2026-06-26",38.48,39.25,37.916,38.080002,-0.91,13300,{"date":823,"open":824,"high":825,"low":532,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",38.21,38.99,-0.23,-0.59,18200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":494,"volume":781,"transactions":9,"vwap":834},"2026-06-24",39.42,40.0099983,38.9,39.22,-0.103,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",38.5,39.56,39.323,-0.417,-1.05,6800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",40.35,40.63,38.825,39.74,-2.16,-5.16,33100,{"date":854,"open":855,"high":767,"low":142,"close":856,"change":796,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-18",41.75,41.9,1.09,24400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",42.17,42.4,41.25,41.45,-1.553,-3.61,51800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",42.44,43.24,43.0029984,0.59,1.39,14800,{"date":877,"open":870,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",42.93,42.24,42.413,1.076,2.6,16600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":374,"volume":891,"transactions":9,"vwap":889},"2026-06-12",41.85,42.075001,40.95,41.337,0.263,38600,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",41.12,39.75,41.074001,0.084,0.2,61300,{"date":901,"open":856,"high":708,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",40.85,40.99,-0.999,-2.38,34500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-09",42.34,42.715,41.13,41.989,0.099,0.24,21800,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",42.12,41.48,41.89,-0.43,-1.02,16700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",42.35,42.765,41.95,42.32,-0.672,-1.56,43400,{"date":934,"open":794,"high":935,"low":794,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",43.049999,42.992,1.767,4.29,15800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",41.68,42.105,41.208,41.225,-0.395,-0.95,12900,{"date":950,"open":951,"high":935,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",42.56,41.22,41.62,-1.93,-4.43,32800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":394,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",43.45,43.74,43.091,43.55,-1.25,27400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":659,"volume":971,"transactions":9,"vwap":969},"2026-05-29",44.71,43.95,44.099998,-1.29,75700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",45.080002,45.54,44.84,45.39,0.14,0.31,19000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":106,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-27",44.94,45.7,45.25,0.13,19700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",44.74,45.26,44.44,45.19,0.779,1.75,17700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",45.09,44.31,44.411,-0.709,-1.57,11600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":424,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",44.89,45.56,44.57,45.12,-0.129,20500,{"date":1014,"open":974,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",45.6,44.551,45.249,-0.431,-0.94,23800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",46.92,45.48,45.68,-1.22,-2.6,24600,{"date":1030,"open":1031,"high":24,"low":1031,"close":1032,"change":770,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",46.56,46.9,0.11,19300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":756,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-15",46.79,47.080002,46.485,46.85,-0.99,7000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",46.94,47.39,46.83,47.32,-0.099,-0.21,18300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":764,"transactions":9,"vwap":1056},"2026-05-13",45.44,47.54,47.419,1.869,4.1,{"date":1060,"open":1061,"high":1015,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",45.5,45.195,45.55,-0.242,-0.53,10000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-11",46.43,46.68,45.792,-1.428,-3.02,10600,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":797,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",46.76,47.22,0.52,9100,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":813,"transactions":9,"vwap":1085},"2026-05-07",47.040001,46.292,46.7,-0.18,-0.38,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-06",46.24,47.029999,46.88,1.2,2.63,21000,{"date":1097,"open":1098,"high":1099,"low":977,"close":1025,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1025},"2026-05-05",45.45,45.77,0.758,1.69,19500,{"date":1104,"open":1105,"high":1105,"low":1009,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-04",45.33,44.922,-0.315,-0.7,26800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":383,"volume":1117,"transactions":9,"vwap":1115},"2026-05-01",44.95,45.32,44.85,45.237,0.081,8000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1121},"2026-04-30",44,45.156,43.075001,4.331,10.61,22900,{"date":1127,"open":847,"high":1128,"low":752,"close":1129,"change":1130,"percent_change":485,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",41.51,40.825,0.005,10800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",41.02,41.2,40.53,40.82,-0.13,-0.32,16200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":888,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":888},"2026-04-27",40.22,41.28,39.975,0.776,1.93,22300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-24",39.47,40.174,39.095001,0.664,1.68,19600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":111,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",39.35,39.715,39.099998,39.51,-0.03,17900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":384,"percent_change":1170,"volume":939,"transactions":9,"vwap":1168},"2026-04-22",39.15,39.52,39.00099945,1.31,{"date":1172,"open":687,"high":1173,"low":833,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-21",39.82,39.0099983,-0.66,-1.66,11700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":687,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":687},"2026-04-20",40.02,40.060001,39.601,-0.544,-1.35,21600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":757,"transactions":9,"vwap":1191},"2026-04-17",39.76,40.252,39.5,40.214,0.727,1.84,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":615,"volume":1200,"transactions":9,"vwap":1198},"2026-04-16",39.84,39.29,39.487,-0.183,8800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":687,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":687},"2026-04-15",39.17,39.69,38.915,0.54,1.38,24200,{"date":1210,"open":1211,"high":1167,"low":1211,"close":667,"change":81,"percent_change":1212,"volume":1213,"transactions":9,"vwap":667},"2026-04-14",38.16,3.55,31400,{"date":1215,"open":614,"high":554,"low":614,"close":554,"change":1216,"percent_change":1217,"volume":1051,"transactions":9,"vwap":554},"2026-04-13",0.56,1.5,{"date":1219,"open":1220,"high":1221,"low":1222,"close":612,"change":1086,"percent_change":1223,"volume":1224,"transactions":9,"vwap":612},"2026-04-10",37.51,37.679,37.080002,-0.48,8900,{"date":1226,"open":1227,"high":1228,"low":411,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-09",37.14,37.47,37.41,0.17,0.46,9200,{"date":1234,"open":1228,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",37.48,37.029999,37.24,1.574,4.41,22800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":413,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-07",35.42,35.666,34.72,2,14000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",34.54,35.035,34.45,34.966,0.525,1.52,10900,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":947,"volume":1263,"transactions":9,"vwap":1261},"2026-04-02",33.87,34.485,34.441,-0.329,4700,{"date":1265,"open":1266,"high":188,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",33.82,33.745,34.77,1.459,4.38,25400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",31.85,33.322,33.311,1.856,5.9,16900,{"date":1281,"open":1282,"high":1283,"low":25,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",31.8,31.87,31.455,-0.115,-0.36,14600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":947,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",31.82,32.13,31.54,31.57,-2.92,21400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":963,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-26",33.37,32.34,32.52,-3.7,32600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":770,"percent_change":624,"volume":1309,"transactions":9,"vwap":1308},"2026-03-25",34.16,34.31,33.63,33.77,5300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1003,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-24",34.86,33.72,-4.45,8400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":979,"volume":1323,"transactions":9,"vwap":1321},"2026-03-23",35.43,35.71,35.2,35.29,0.108,10300,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",36.07,34.93,35.182,-0.978,-2.7,24300,{"date":1333,"open":401,"high":362,"low":1334,"close":362,"change":1163,"percent_change":1335,"volume":1336,"transactions":9,"vwap":362},"2026-03-19",35.3,-0.08,10200,{"date":1338,"open":468,"high":187,"low":461,"close":461,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":461},"2026-03-18",-0.778,-2.1,14400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",36.38,36.968,0.738,2.04,12600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":283,"change":1354,"percent_change":805,"volume":1355,"transactions":9,"vwap":283},"2026-03-16",36.040001,36.353,35.98,0.371,11100,{"date":1357,"open":459,"high":459,"low":1358,"close":1359,"change":1360,"percent_change":470,"volume":1361,"transactions":9,"vwap":1359},"2026-03-13",35.62,35.859,-0.161,11400,{"date":1363,"open":1364,"high":1365,"low":373,"close":1366,"change":827,"percent_change":1367,"volume":1117,"transactions":9,"vwap":1366},"2026-03-12",36.46,36.54,36.02,-1.61,{"date":1369,"open":459,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-11",36.82,36.36,36.61,0.161,0.44,9600,{"date":1377,"open":1344,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1163,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",36.71,36.34,36.449,-0.011,7800,{"date":1384,"open":1385,"high":459,"low":1385,"close":1364,"change":797,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1364},"2026-03-09",34.91,3.14,32900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":257,"percent_change":1394,"volume":1323,"transactions":9,"vwap":1393},"2026-03-06",35.15,35.623,35.11,35.35,-0.92,{"date":1396,"open":1397,"high":1397,"low":1398,"close":402,"change":479,"percent_change":1399,"volume":1400,"transactions":9,"vwap":402},"2026-03-05",35.93,35.395,-0.86,13100,{"date":1402,"open":1403,"high":275,"low":1403,"close":1404,"change":1405,"percent_change":356,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",35.8,35.99,-0.06,10700,{"date":1408,"open":1409,"high":1410,"low":1334,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",35.58,36.049999,-0.389,-1.07,21500,{"date":1415,"open":312,"high":439,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1375,"transactions":9,"vwap":1417},"2026-03-02",35.81,36.439,-0.661,-1.78,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-27",36.060001,37.15,37.099998,0.47,1.28,17500,{"date":1429,"open":1229,"high":1229,"low":1430,"close":256,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":256},"2026-02-26",35.97,-0.63,-1.69,8700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1437},"2026-02-25",37.12,37.26,36.88,0.21,0.57,6400,{"date":1443,"open":1444,"high":1444,"low":442,"close":1445,"change":1446,"percent_change":1087,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",37.2,37.049999,-0.14,16000,{"date":1449,"open":1450,"high":532,"low":1451,"close":1452,"change":220,"percent_change":1453,"volume":1406,"transactions":9,"vwap":1452},"2026-02-23",37.97,37.0099983,37.19,-1.17,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",35.91,37.68,37.63,1.63,4.53,25100,{"date":1463,"open":1464,"high":283,"low":1465,"close":312,"change":1466,"percent_change":1446,"volume":764,"transactions":9,"vwap":312},"2026-02-19",35.89,35.649,-0.05,{"date":1468,"open":410,"high":1469,"low":1470,"close":1410,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1410},"2026-02-18",36.154,35.77,-0.19,-0.52,25000,{"date":1475,"open":362,"high":1365,"low":1476,"close":1477,"change":1223,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",35.66,36.24,-1.31,46900,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":209,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",37,36.664,36.72,-1.37,24900,{"date":1488,"open":1489,"high":1490,"low":1444,"close":612,"change":1050,"percent_change":680,"volume":1406,"transactions":9,"vwap":612},"2026-02-12",37.52,37.99,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1387,"transactions":9,"vwap":1496},"2026-02-11",38.7,39.064999,37.34,37.44,-1.23,-3.18,{"date":1500,"open":1501,"high":834,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":883,"transactions":9,"vwap":1503},"2026-02-10",39.060001,38.115,38.67,-0.61,-1.55,{"date":1507,"open":1508,"high":1509,"low":848,"close":1510,"change":383,"percent_change":1231,"volume":1511,"transactions":9,"vwap":1510},"2026-02-09",38.84,39.766,39.28,16100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1161,"change":1516,"percent_change":1517,"volume":1240,"transactions":9,"vwap":1161},"2026-02-06",39.91,38.94,-1.296,-3.21,{"date":1519,"open":1520,"high":1521,"low":1445,"close":1521,"change":788,"percent_change":1286,"volume":1522,"transactions":9,"vwap":1521},"2026-02-05",38.55,40.396,34300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-04",42.080002,40,40.54,-0.98,-2.36,17800,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1065,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",42.71,41.101,41.52,-1.26,22500,{"date":1539,"open":1540,"high":1525,"low":1540,"close":1541,"change":413,"percent_change":1101,"volume":1542,"transactions":9,"vwap":1541},"2026-02-02",41.040001,42.049999,28300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":771,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-30",40.55,41.38,41.35,0.29,14200,{"date":1551,"open":1144,"high":1144,"low":1552,"close":1553,"change":1554,"percent_change":1216,"volume":828,"transactions":9,"vwap":1553},"2026-01-29",39.71,41.23,0.23,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1206,"volume":1051,"transactions":9,"vwap":1560},"2026-01-28",40.98,41.07,40.515,41,0.22,{"date":1563,"open":1564,"high":1558,"low":1565,"close":728,"change":141,"percent_change":1566,"volume":1256,"transactions":9,"vwap":728},"2026-01-27",40.93,40.7,0.79,{"date":1568,"open":1569,"high":142,"low":1569,"close":1570,"change":1571,"percent_change":22,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",39.78,40.46,0.579,19900,{"date":1574,"open":1575,"high":1576,"low":1196,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-23",40.41,40.74,39.881,-0.259,-0.65,22400,{"date":1582,"open":728,"high":728,"low":1583,"close":1584,"change":1230,"percent_change":1585,"volume":1012,"transactions":9,"vwap":1584},"2026-01-22",40.029999,40.14,0.43,{"date":1587,"open":825,"high":745,"low":1588,"close":1589,"change":1216,"percent_change":720,"volume":1590,"transactions":9,"vwap":1589},"2026-01-21",38.75,39.97,31000,{"date":1592,"open":817,"high":1593,"low":817,"close":1594,"change":471,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",40.19,39.41,-3.05,23700,{"date":1598,"open":1599,"high":1599,"low":745,"close":1600,"change":1601,"percent_change":1504,"volume":1602,"transactions":9,"vwap":1600},"2026-01-16",41.049999,40.65,-0.25,18900,{"date":1604,"open":778,"high":778,"low":902,"close":1605,"change":1606,"percent_change":842,"volume":1607,"transactions":9,"vwap":1605},"2026-01-15",40.9,-0.433,29000,{"date":1609,"open":894,"high":1610,"low":847,"close":1611,"change":1612,"percent_change":486,"volume":1613,"transactions":9,"vwap":1611},"2026-01-14",41.46,41.333,0.013,11900,{"date":1615,"open":1616,"high":1617,"low":863,"close":1618,"change":1619,"percent_change":1620,"volume":757,"transactions":9,"vwap":1618},"2026-01-13",41.37,41.854,41.32,0.55,1.35,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":374,"volume":1628,"transactions":9,"vwap":1626},"2026-01-12",40.16,40.974,40.080002,40.77,0.26,20100,{"date":1630,"open":585,"high":802,"low":1631,"close":1632,"change":1548,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-09",40.33,40.51,0.72,27700,{"date":1636,"open":1527,"high":1527,"low":1196,"close":1143,"change":1637,"percent_change":633,"volume":1638,"transactions":9,"vwap":1143},"2026-01-08",0.34,17200,{"date":1640,"open":834,"high":1641,"low":834,"close":803,"change":1642,"percent_change":1643,"volume":1530,"transactions":9,"vwap":803},"2026-01-07",40.049999,0.767,1.96,{"date":1645,"open":697,"high":1204,"low":1646,"close":1647,"change":1648,"percent_change":209,"volume":1649,"transactions":9,"vwap":1647},"2026-01-06",38.91,39.113,-0.202,13400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-05",39.4,39.497,39.2,39.315,0.105,0.27,33200,{"date":1660,"open":1661,"high":1204,"low":1493,"close":1662,"change":1439,"percent_change":1206,"volume":1663,"transactions":9,"vwap":1662},"2026-01-02",39.31,39.21,27800,{"date":1665,"open":1666,"high":1161,"low":1667,"close":1668,"change":1669,"percent_change":1086,"volume":1117,"transactions":9,"vwap":1668},"2025-12-31",39.02,38.916,39,-0.07,{"date":1671,"open":833,"high":1672,"low":833,"close":1673,"change":770,"percent_change":986,"volume":1131,"transactions":9,"vwap":1673},"2025-12-30",39.18,39.07,{"date":1675,"open":1676,"high":1666,"low":1677,"close":1666,"change":1678,"percent_change":1554,"volume":1679,"transactions":9,"vwap":1666},"2025-12-29",38.82,38.63,0.09,14300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":443,"percent_change":526,"volume":1686,"transactions":9,"vwap":1685},"2025-12-26",39.080002,39.107,38.73,38.93,18000,{"date":1688,"open":1689,"high":1689,"low":1690,"close":666,"change":485,"percent_change":486,"volume":1613,"transactions":9,"vwap":666},"2025-12-24",38.98,38.697,{"date":1692,"open":1693,"high":825,"low":1693,"close":1694,"change":1231,"percent_change":58,"volume":1695,"transactions":9,"vwap":1694},"2025-12-23",38.45,38.96,17600,{"date":1697,"open":563,"high":1698,"low":1699,"close":838,"change":51,"percent_change":1700,"volume":1287,"transactions":9,"vwap":838},"2025-12-22",38.52,38.105,1.29,{"date":1702,"open":544,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-12-19",38.0099983,37.57,0.441,1.17,9500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-18",37.565,37.77,37.316,37.569,0.729,1.98,13200,{"date":1718,"open":532,"high":532,"low":504,"close":504,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":504},"2025-12-17",-1.669,-4.33,30400,{"date":1723,"open":1724,"high":1503,"low":1725,"close":1726,"change":1727,"percent_change":680,"volume":1728,"transactions":9,"vwap":1726},"2025-12-16",38.585,38.125,38.509,-0.217,22000,{"date":1730,"open":1167,"high":1167,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-15",38.4,38.726,-0.048,-0.12,14500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1536,"volume":798,"transactions":9,"vwap":1740},"2025-12-12",39.48,38.43,38.774,-0.496,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-11",39.713,38.81,39.27,-0.944,-2.35,14900,{"date":1751,"open":1752,"high":1191,"low":1753,"close":1191,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1191},"2025-12-10",39.93,39.65,0.463,1.16,13500,{"date":1758,"open":834,"high":1759,"low":834,"close":1760,"change":1761,"percent_change":1706,"volume":1762,"transactions":9,"vwap":1760},"2025-12-09",39.89,39.751,0.461,12700,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1197,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1197},"2025-12-08",40.18,39.029999,-0.835,-2.08,16800,{"date":1771,"open":1526,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":798,"transactions":9,"vwap":1774},"2025-12-05",40.36,39.965,40.125,0.435,1.1,{"date":1778,"open":1765,"high":1765,"low":1779,"close":1204,"change":1139,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1204},"2025-12-04",39.33,-0.8,6600,{"date":1783,"open":1779,"high":1593,"low":1784,"close":832,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":832},"2025-12-03",39.282,0.58,1.47,23900,{"date":1789,"open":1159,"high":678,"low":1662,"close":1790,"change":978,"percent_change":462,"volume":923,"transactions":9,"vwap":1790},"2025-12-02",39.43,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1197,"change":1796,"percent_change":1505,"volume":1797,"transactions":9,"vwap":1197},"2025-12-01",39.61,39.68,39.14,-0.62,25300,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1514,"change":1802,"percent_change":898,"volume":1208,"transactions":9,"vwap":1514},"2025-11-28",40.401,39.485,0.078,{"date":1804,"open":738,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1649,"transactions":9,"vwap":1807},"2025-11-26",39.951,39.6,39.832,-0.218,-0.54,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1641,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1641},"2025-11-25",40.32,39.66,0.413,1.04,15000,{"date":1818,"open":1682,"high":1819,"low":1673,"close":1820,"change":1821,"percent_change":1822,"volume":1530,"transactions":9,"vwap":1820},"2025-11-24",39.64,39.637,1.876,4.97,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":691,"volume":964,"transactions":9,"vwap":1828},"2025-11-21",37.67,37.83,37.535,37.761,0.588,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":494,"volume":1837,"transactions":9,"vwap":1835},"2025-11-20",37.85,37.895,37.09,37.173,-0.098,14100,{"date":1839,"open":1378,"high":255,"low":1378,"close":1840,"change":1841,"percent_change":1776,"volume":1200,"transactions":9,"vwap":1840},"2025-11-19",37.271,0.405,{"date":1843,"open":1844,"high":1845,"low":459,"close":1846,"change":1847,"percent_change":1472,"volume":1848,"transactions":9,"vwap":1846},"2025-11-18",37.36,37.6,36.866,-0.192,8100,{"date":1850,"open":1237,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1762,"transactions":9,"vwap":1853},"2025-11-17",38.145,36.911,37.057999,1.181,3.29,{"date":1857,"open":294,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1223,"volume":1232,"transactions":9,"vwap":1860},"2025-11-14",36.14,35.21,35.877,-0.173,{"date":1863,"open":1445,"high":1445,"low":1864,"close":1410,"change":1865,"percent_change":1866,"volume":1433,"transactions":9,"vwap":1410},"2025-11-13",36.0099983,-1.098,-2.96,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1108,"volume":1042,"transactions":9,"vwap":1871},"2025-11-12",37.53,36.81,37.148,-0.262,{"date":1874,"open":265,"high":1229,"low":1875,"close":1229,"change":1876,"percent_change":796,"volume":764,"transactions":9,"vwap":1229},"2025-11-11",37.17,0.167,{"date":1878,"open":1482,"high":254,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-10",36.917,37.243,1.151,3.19,5800,{"date":1885,"open":1886,"high":1886,"low":1319,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-07",36.755,36.091999,-0.844,-2.29,3300,{"date":1892,"open":504,"high":1444,"low":1893,"close":1894,"change":1895,"percent_change":1548,"volume":1896,"transactions":9,"vwap":1894},"2025-11-06",36.458,36.936,0.106,7100,{"date":1898,"open":283,"high":1899,"low":312,"close":1900,"change":729,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-05",36.94,36.83,2.31,7500,{"date":1904,"open":1456,"high":1905,"low":1906,"close":312,"change":1907,"percent_change":1908,"volume":1883,"transactions":9,"vwap":312},"2025-11-04",36.33,35.9,-0.702,-1.91,{"date":1910,"open":1490,"high":1490,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1042,"transactions":9,"vwap":1912},"2025-11-03",36.37,36.702,0.282,0.77,{"date":1916,"open":503,"high":522,"low":1917,"close":186,"change":1918,"percent_change":444,"volume":1919,"transactions":9,"vwap":186},"2025-10-31",36.17,-0.039,6100,{"date":1921,"open":1845,"high":1922,"low":441,"close":1923,"change":516,"percent_change":1924,"volume":1156,"transactions":9,"vwap":1923},"2025-10-30",37.66,36.459,2.47,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1355,"transactions":9,"vwap":1928},"2025-10-29",34.52,35.579,0.929,2.68,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1780,"volume":1902,"transactions":9,"vwap":1935},"2025-10-28",34.898,34.51,34.65,-0.278,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1164,"transactions":9,"vwap":1940},"2025-10-27",34.49,34.928,34.26,1.25,3.71,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1441,"transactions":9,"vwap":1949},"2025-10-24",33.23,33.835,33.21,33.678,1.003,3.07,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1079,"volume":1066,"transactions":9,"vwap":1956},"2025-10-23",32.756,32.94,32.675,0.169,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-22",32.87,32.98,32.27,32.506,-0.252,-0.77,9900,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1375,"transactions":9,"vwap":1971},"2025-10-21",33.31,32.080002,32.758,-0.685,-2.05,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":81,"volume":1980,"transactions":9,"vwap":1978},"2025-10-20",33.27,33.47,33.443,0.443,6200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":771,"volume":1890,"transactions":9,"vwap":1986},"2025-10-17",32.96,33.040001,32.88,33,0.04,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1983,"change":1033,"percent_change":1992,"volume":781,"transactions":9,"vwap":1983},"2025-10-16",33.11,32.85,0.33,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1991,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-10-15",32.81,32.95,32.63,0.341,1.05,2700,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":986,"percent_change":126,"volume":2006,"transactions":9,"vwap":2005},"2025-10-14",32,32.55,32.509,2900,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-13",32.022999,32.379,0.799,2.53,2600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":1504,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-10",31.9,32.44,31.58,-1.89,4900,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":748,"percent_change":970,"volume":843,"transactions":9,"vwap":2025},"2025-10-09",32.92,31.95,32.19,{"date":2027,"open":2028,"high":2029,"low":1300,"close":2029,"change":1612,"percent_change":1987,"volume":2030,"transactions":9,"vwap":2029},"2025-10-08",32.56,32.61,2500,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-07",32.76,32.597,-0.251,-0.76,1800,{"date":2039,"open":1962,"high":2040,"low":1962,"close":2041,"change":2042,"percent_change":1170,"volume":2043,"transactions":9,"vwap":2041},"2025-10-06",32.91,32.848,0.425,25500,{"date":2045,"open":2046,"high":1300,"low":1970,"close":2047,"change":2048,"percent_change":1086,"volume":2049,"transactions":9,"vwap":2047},"2025-10-03",32.36,32.423,-0.057,3700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-02",32.33,32.57,32.2,32.48,0.16,0.5,4300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":546,"volume":2066,"transactions":9,"vwap":2064},"2025-10-01",31.895,32.4,31.76,32.32,0.28,7200,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1471,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",31.75,32.040001,-0.062,3200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":680,"volume":2080,"transactions":9,"vwap":2078},"2025-09-29",32.5,32.657,32.049999,32.102,-0.181,4400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":1890,"transactions":9,"vwap":2084},"2025-09-26",32.73,32.283,0.033,0.1,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1199,"percent_change":680,"volume":2092,"transactions":9,"vwap":2091},"2025-09-25",31.755,32.305,32.25,6000,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-09-24",33.080002,32.432,32.433,-0.647,-1.96,8300,{"date":2102,"open":1990,"high":2103,"low":2040,"close":2095,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2095},"2025-09-23",33.28,-0.029,-0.09,5000,{"date":2108,"open":2109,"high":2110,"low":1955,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-22",33.35,33.43,33.109,-0.273,-0.82,7700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":494,"volume":2122,"transactions":9,"vwap":2120},"2025-09-19",33.51,33.579,33.335,33.382,-0.088,7300,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1977,"change":2127,"percent_change":2056,"volume":2122,"transactions":9,"vwap":1977},"2025-09-18",33.395,33.48,0.052,{"date":2129,"open":2130,"high":2131,"low":2103,"close":2132,"change":2133,"percent_change":1019,"volume":2134,"transactions":9,"vwap":2132},"2025-09-17",33.3,33.42,33.418,-0.318,3000,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":986,"volume":790,"transactions":9,"vwap":2139},"2025-09-16",33.685,33.83,33.736,0.044,{"date":2142,"open":2117,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2122,"transactions":9,"vwap":2145},"2025-09-15",33.73,33.4,33.692,0.545,1.64,{"date":2149,"open":2150,"high":1948,"low":2151,"close":2152,"change":2153,"percent_change":106,"volume":2154,"transactions":9,"vwap":2152},"2025-09-12",33.18,33.0019989,33.147,0.019,2800,{"date":2156,"open":2150,"high":2150,"low":1986,"close":2157,"change":2158,"percent_change":1657,"volume":2159,"transactions":9,"vwap":2157},"2025-09-11",33.128,0.089,1700,{"date":2161,"open":2040,"high":2162,"low":2040,"close":2163,"change":2164,"percent_change":2165,"volume":2092,"transactions":9,"vwap":2163},"2025-09-10",33.129,33.039001,0.022,0.07,{"date":2167,"open":1960,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":81,"volume":2172,"transactions":9,"vwap":2170},"2025-09-09",33.07,32.791,33.016998,0.437,3600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":526,"volume":1042,"transactions":9,"vwap":2178},"2025-09-08",32.77,32.84,32.53,32.58,-0.034,{"date":2181,"open":2182,"high":2183,"low":1963,"close":2184,"change":2185,"percent_change":462,"volume":2186,"transactions":9,"vwap":2184},"2025-09-05",32.64,32.69,32.614,0.118,5200,{"date":2188,"open":1962,"high":2075,"low":1962,"close":2189,"change":2190,"percent_change":2086,"volume":2020,"transactions":9,"vwap":2189},"2025-09-04",32.496,0.032,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":1441,"transactions":9,"vwap":2195},"2025-09-03",32.084999,32.484,32.464,1.585,5.13,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":788,"percent_change":615,"volume":2202,"transactions":9,"vwap":2201},"2025-09-02",29.95,30.879,4800,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":1755,"volume":2208,"transactions":9,"vwap":2206},"2025-08-29",30.855,31.023001,0.357,800,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":691,"volume":2013,"transactions":9,"vwap":2212},"2025-08-28",30.49,30.666,30.45,0.478,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1895,"percent_change":151,"volume":2134,"transactions":9,"vwap":2220},"2025-08-27",30.125,30.21,30.1,30.188,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1139,"volume":1042,"transactions":9,"vwap":2226},"2025-08-26",30,30.13,29.97,30.082001,-0.097,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-25",29.92,30.303,30.179,0.283,0.95,12800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1781,"transactions":9,"vwap":2241},"2025-08-22",29.25,30.22,29.171,29.896,1.035,3.59,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2056,"volume":764,"transactions":9,"vwap":2249},"2025-08-21",28.93,29.22,28.83,28.861,0.046,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1889,"volume":798,"transactions":9,"vwap":2255},"2025-08-20",28.94,28.47,28.815,-0.674,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-19",29.59,29.61,29.3,29.489,-0.2,-0.67,12000,{"date":2267,"open":2230,"high":2230,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-18",29.6,29.689,-0.171,-0.57,7900,{"date":2274,"open":2275,"high":2230,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1224,"transactions":9,"vwap":2277},"2025-08-15",29.83,29.43,29.86,0.313,1.06,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":131,"volume":2072,"transactions":9,"vwap":2284},"2025-08-14",29.09,29.639,29.547,0.228,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":486,"volume":2000,"transactions":9,"vwap":2291},"2025-08-13",29.4,29.405,28.9,29.319,0.009,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":516,"volume":2006,"transactions":9,"vwap":2298},"2025-08-12",29.36,29.48,29.23,29.31,0.255,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1335,"volume":2049,"transactions":9,"vwap":2305},"2025-08-11",28.89,29.118,28.85,29.055,-0.024,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":1207,"volume":2312,"transactions":9,"vwap":2310},"2025-08-08",28.72,29.079,0.396,4100,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1439,"volume":2319,"transactions":9,"vwap":2317},"2025-08-07",28.77,28.51,28.683,0.059,1600,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-06",28.29,28.66,28.624,0.227,0.8,2400,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":770,"volume":2319,"transactions":9,"vwap":2332},"2025-08-05",28.565,28.345,28.397,0.015,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":37,"percent_change":2338,"volume":2172,"transactions":9,"vwap":2337},"2025-08-04",27.86,28.382,2.64,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2327,"transactions":9,"vwap":2343},"2025-08-01",27.75,27.51,27.652,-0.316,-1.13,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2099,"volume":1117,"transactions":9,"vwap":2351},"2025-07-31",28.53,28.78,27.89,27.968,-0.558,{"date":2354,"open":2355,"high":2323,"low":2356,"close":2357,"change":2358,"percent_change":1374,"volume":2092,"transactions":9,"vwap":2357},"2025-07-30",28.44,28.36,28.526,0.126,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":230,"percent_change":874,"volume":2049,"transactions":9,"vwap":2362},"2025-07-29",28.059999,28.4,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1472,"volume":2369,"transactions":9,"vwap":2367},"2025-07-28",28.07,27.868,28.01,-0.147,6700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":516,"volume":2172,"transactions":9,"vwap":2375},"2025-07-25",28.185,28.2,28.030001,28.157,0.246,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-07-24",28.27,27.72,27.911,0.818,3.02,25600,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":403,"volume":2020,"transactions":9,"vwap":2389},"2025-07-23",27.265,26.912,27.093,-0.232,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-07-22",27.2,27.35,27.07,27.325,0.171,0.63,4200,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1425,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-21",26.88,27.16,27.154,1.76,7400,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":116,"volume":2235,"transactions":9,"vwap":2410},"2025-07-18",26.51,26.684,0.297,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":690,"volume":1919,"transactions":9,"vwap":2417},"2025-07-17",26.1,26.423,25.985,26.387,0.162,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2369,"transactions":9,"vwap":2423},"2025-07-16",26.287,26.203,26.225,-0.308,-1.16,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-15",26.52,26.709,26.43,26.533,0.111,0.42,11300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1914,"volume":2442,"transactions":9,"vwap":2440},"2025-07-14",26.23,26.55,26.16,26.422,0.202,8600,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":267,"volume":2449,"transactions":9,"vwap":2447},"2025-07-11",25.85,26.3,26.22,0.468,5700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":898,"volume":2106,"transactions":9,"vwap":2455},"2025-07-10",25.63,25.9,25.57,25.752,0.051,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2449,"transactions":9,"vwap":2462},"2025-07-09",25.44,25.91,25.33,25.701,0.236,0.93,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1224,"transactions":9,"vwap":2470},"2025-07-08",25.66,25.75,25.32,25.465,-0.272,-1.06,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":827,"volume":798,"transactions":9,"vwap":2478},"2025-07-07",25.8,25.84,25.58,25.737,-0.153,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":2484,"percent_change":1585,"volume":2485,"transactions":9,"vwap":2483},"2025-07-03",25.78,25.89,0.112,1500,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":729,"volume":2134,"transactions":9,"vwap":2490},"2025-07-02",25.55,25.835,25.778,0.212,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":1335,"volume":2498,"transactions":9,"vwap":2495},"2025-07-01",25.495,25.566,25.35,-0.021,3500,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1431,"volume":2202,"transactions":9,"vwap":2503},"2025-06-30",25.76,25.49,25.587,-0.163,{"date":2506,"open":2507,"high":2468,"low":2508,"close":2468,"change":2509,"percent_change":2510,"volume":843,"transactions":9,"vwap":2468},"2025-06-27",25.17,25.02,0.649,2.59,{"date":2512,"open":64,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":691,"volume":1382,"transactions":9,"vwap":2515},"2025-06-26",25.11,24.55,25.101,0.391,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-25",24.38,24.77,24.71,0.603,2.5,3800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2312,"transactions":9,"vwap":2530},"2025-06-24",24.114,24.314,24.049999,24.107,0.229,0.96,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":394,"volume":1837,"transactions":9,"vwap":2537},"2025-06-23",24.1,23.489,23.878,-0.132,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-20",25.24,24,24.01,-1.15,-4.57,11800,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":2551,"percent_change":1478,"volume":2552,"transactions":9,"vwap":2550},"2025-06-18",25.53,25.16,-0.333,5400,{"date":2554,"open":2488,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1367,"volume":2020,"transactions":9,"vwap":2557},"2025-06-17",25.64,25.371,25.493,-0.416,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":2564,"percent_change":2565,"volume":1382,"transactions":9,"vwap":2562},"2025-06-16",25.81,25.909,25.65,0.286,1.12,{"date":2567,"open":2568,"high":2561,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2030,"transactions":9,"vwap":2569},"2025-06-13",25.5,25.623,-0.076,-0.3,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2345,"volume":2579,"transactions":9,"vwap":2577},"2025-06-12",25.74,25.87,25.585,25.699,-0.295,31300,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":494,"volume":2585,"transactions":9,"vwap":2583},"2025-06-11",26.27,25.994,-0.067,3400,{"date":2587,"open":2588,"high":2589,"low":2561,"close":2590,"change":2591,"percent_change":1815,"volume":2020,"transactions":9,"vwap":2590},"2025-06-10",25.94,26.21,26.061001,0.269,{"date":2593,"open":2594,"high":2561,"low":2595,"close":2596,"change":121,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-09",25.69,25.46,25.792,0.98,5900,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":1346,"percent_change":2604,"volume":2585,"transactions":9,"vwap":2603},"2025-06-06",25.261,25.59,25.542,2.98,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2263,"volume":2058,"transactions":9,"vwap":2609},"2025-06-05",25.19,24.795,24.804,-0.049,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2614,"change":2616,"percent_change":805,"volume":2312,"transactions":9,"vwap":2614},"2025-06-04",24.53,24.853,24.5,0.253,{"date":2618,"open":2619,"high":2620,"low":2613,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-03",24.61,24.89,24.6,-0.299,-1.2,4600,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2629,"change":2630,"percent_change":2631,"volume":2030,"transactions":9,"vwap":2629},"2025-06-02",24.865,25.035,24.899,-0.335,-1.33,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":2637,"percent_change":1439,"volume":1382,"transactions":9,"vwap":2635},"2025-05-30",25.165,25.234,24.74,0.053,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":494,"volume":790,"transactions":9,"vwap":2643},"2025-05-29",25.21,25.27,25.125,25.181,-0.066,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2648,"change":2649,"percent_change":748,"volume":2650,"transactions":9,"vwap":2648},"2025-05-28",25.459,25.247,-0.106,2000,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":2656,"percent_change":2657,"volume":1315,"transactions":9,"vwap":2655},"2025-05-27",24.88,25.37,25.353,0.569,2.3,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2661,"change":2662,"percent_change":2663,"volume":2369,"transactions":9,"vwap":2661},"2025-05-23",25.030001,24.784,-0.296,-1.18,{"date":2665,"open":2666,"high":2595,"low":2667,"close":2667,"change":383,"percent_change":1633,"volume":843,"transactions":9,"vwap":2667},"2025-05-22",25.439,25.08,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":1678,"percent_change":462,"volume":2312,"transactions":9,"vwap":2672},"2025-05-21",24.395,25.18,24.9,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":1980,"transactions":9,"vwap":2678},"2025-05-20",25.07,25.1,24.651,24.81,-0.187,-0.75,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2684,"change":2686,"percent_change":1561,"volume":2072,"transactions":9,"vwap":2684},"2025-05-19",24.94,24.997,24.8,0.054,{"date":2688,"open":2513,"high":2640,"low":2689,"close":2689,"change":2690,"percent_change":857,"volume":2072,"transactions":9,"vwap":2689},"2025-05-16",24.943,0.268,{"date":2692,"open":2685,"high":2693,"low":2621,"close":2694,"change":2695,"percent_change":2696,"volume":2312,"transactions":9,"vwap":2694},"2025-05-15",24.87,24.675,-0.148,-0.6,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":2585,"transactions":9,"vwap":2701},"2025-05-14",24.2,24.96,24.823,0.642,2.65,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1957,"percent_change":413,"volume":2709,"transactions":9,"vwap":2708},"2025-05-13",23.84,24.27,24.181,7600,{"date":2711,"open":2542,"high":2712,"low":2713,"close":2714,"change":779,"percent_change":2715,"volume":1200,"transactions":9,"vwap":2714},"2025-05-12",24.15,23.8,24.011999,3.38,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2623,"volume":2722,"transactions":9,"vwap":2720},"2025-05-09",23.52,23.19,23.228,-0.282,6300,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":1902,"transactions":9,"vwap":2728},"2025-05-08",23.44,23.636,23.33,23.51,0.477,2.07,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":1613,"transactions":9,"vwap":2736},"2025-05-07",24.627,24.67,22.73,23.033001,-1.594,-6.47,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2733,"change":2743,"percent_change":1286,"volume":2037,"transactions":9,"vwap":2733},"2025-05-06",24.49,24.68,-0.089,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2748,"change":2153,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-05-05",24.43,24.765,24.716,0.08,20900,{"date":2752,"open":2619,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":22,"volume":2202,"transactions":9,"vwap":2755},"2025-05-02",24.759,24.59,24.697,0.354,{"date":2758,"open":2759,"high":2760,"low":2759,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-05-01",24.12,24.41,24.343,0.284,1.18,5100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1861,"percent_change":495,"volume":2172,"transactions":9,"vwap":2770},"2025-04-30",24.059999,24.07,23.684,24.059,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":835,"percent_change":748,"volume":764,"transactions":9,"vwap":2775},"2025-04-29",24.34,23.941,24.232,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2264,"volume":2783,"transactions":9,"vwap":2781},"2025-04-28",24.48,24.628,23.99,24.335,-0.165,3100,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2615,"change":126,"percent_change":2789,"volume":821,"transactions":9,"vwap":2615},"2025-04-25",24.83,24.91,24.36,1.66,{"date":2791,"open":2792,"high":2535,"low":2793,"close":2535,"change":2656,"percent_change":2794,"volume":2399,"transactions":9,"vwap":2535},"2025-04-24",23.81,23.79,2.42,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1785,"percent_change":2012,"volume":1309,"transactions":9,"vwap":2800},"2025-04-23",23.47,23.78,23.43,23.531,{"date":179,"open":175,"high":2802,"low":175,"close":2803,"change":2804,"percent_change":2805,"volume":2122,"transactions":9,"vwap":2803},23,22.951,0.531,2.37]