[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGLD":3,"homepage-market-summary":29,"stock-historical-KGLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KGLD","2026-10-05",{"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 Gold Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.3107,4.2,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},25.62,25.75,25.77,25.525,-0.13,-0.5,149619.820075,43.44,25.44,88103.18059408366,1,314,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,40,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":27,"is_up":11,"sparkline":45,"date":39},"NDX","NASDAQ 100",30807.93,306.37,"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":39},"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":39},"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":39},"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":39},"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",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":27,"page_size":173,"total_pages":27,"summary":174,"data":180},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},24.55,74496,23391640.329115,3.53,"2025-07-08",[181,184,193,203,214,225,233,243,253,263,274,283,293,303,312,322,332,341,352,361,371,380,390,399,410,421,432,443,453,463,474,483,494,505,515,526,535,546,557,564,571,580,589,598,608,618,629,637,645,655,664,674,683,693,700,710,719,730,737,746,755,761,767,773,780,787,794,800,809,814,821,827,833,840,847,853,860,865,874,880,888,895,903,910,918,925,934,941,950,959,965,972,979,985,993,1002,1010,1017,1025,1033,1041,1048,1055,1063,1069,1077,1084,1093,1099,1107,1115,1123,1131,1139,1147,1155,1164,1171,1179,1186,1192,1200,1207,1213,1218,1223,1229,1235,1242,1246,1252,1258,1265,1273,1280,1285,1293,1299,1306,1315,1324,1331,1339,1346,1352,1359,1365,1372,1379,1386,1394,1402,1410,1416,1423,1430,1437,1444,1452,1460,1469,1476,1483,1490,1498,1504,1511,1519,1526,1534,1543,1552,1560,1567,1574,1582,1588,1592,1598,1607,1612,1619,1625,1631,1637,1641,1646,1653,1659,1664,1671,1678,1683,1690,1697,1701,1706,1714,1722,1729,1735,1739,1743,1751,1758,1764,1770,1775,1782,1787,1794,1799,1805,1809,1815,1821,1825,1832,1839,1845,1852,1858,1865,1870,1876,1881,1888,1893,1900,1904,1909,1915,1921,1926,1930,1937,1943,1950,1953,1956,1964,1969,1974,1978,1983,1987,1994,2000,2007,2010,2015,2022,2027,2032,2036,2040,2045,2050,2055,2061,2068,2072,2077,2082,2089,2096,2103,2111,2115,2119,2123,2129,2135,2140,2144,2148,2155,2161,2167,2173,2179,2186,2192,2199,2205,2210,2216,2221,2227,2234,2240,2246,2252,2261,2268,2274,2279,2286,2292,2296,2303,2310,2315,2319,2325,2329,2333,2340,2345,2352,2357,2361,2365,2369],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1988,25.6203,{"date":39,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},26.03,26.1107,25.555,-0.23,-0.89,151268.213746,2010,25.7085,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",25.92,25.98,25.7037,0.22,0.85,121640.437199,1523,25.8632,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",26.04,26.26,25.66,25.76,-0.1,-0.39,97766.022396,1419,25.7859,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",25.775,25.9398,25.6598,25.86,0.28,1.09,104231.783606,1199,25.7889,{"date":226,"open":219,"high":219,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",25.58,-1.18,-4.41,308551.445085,3677,25.6452,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",26.65,26.76,26.45,0.17,0.64,123827.02606,1430,26.6651,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":209,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",26.61,26.725,26.395,26.59,-0.37,111205.098488,1518,26.522,{"date":254,"open":255,"high":256,"low":245,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",26.95,26.97,26.69,-0.58,-2.13,167425.855218,2054,26.7159,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",27.03,27.31,26.91,27.27,0.14,0.52,168677.289057,1635,27.062,{"date":275,"open":266,"high":276,"low":255,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",27.58,27.13,-0.26,-0.95,192471.705334,2225,27.1389,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":161,"volume":290,"transactions":291,"vwap":292},"2026-09-18",27.26,27.475,27.065,27.39,0.24,92503.974199,1387,27.2825,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",27.32,27.12,27.15,0.475,1.78,97507.083551,1159,27.2195,{"date":304,"open":285,"high":305,"low":306,"close":307,"change":308,"percent_change":258,"volume":309,"transactions":310,"vwap":311},"2026-09-16",27.29,26.44,26.675,-0.155,127741.422285,1280,26.8294,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":198,"volume":319,"transactions":320,"vwap":321},"2026-09-15",26.79,26.93,26.66,26.83,0.06,90428.80725,1035,26.8072,{"date":323,"open":324,"high":325,"low":248,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",26.7,27.006,26.77,-0.55,-2.01,213582.254156,2053,26.7916,{"date":333,"open":334,"high":335,"low":336,"close":295,"change":289,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",27.51,27.595,27.2099,0.89,69500.645267,1103,27.3508,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",27.3,27.424,27.02,27.08,-0.56,-2.03,181230.594061,2063,27.2362,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":289,"percent_change":161,"volume":358,"transactions":359,"vwap":360},"2026-09-09",27.8,27.86,27.48,27.64,173787.368591,1514,27.6832,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",27.67,27.826,27.4,-0.49,-1.76,289627.575685,2908,27.5554,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":249,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",27.65,27.99,27.89,-1.31,149228.617059,1950,27.854,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":239,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",28.28,28.7065,28.05,28.26,2.32,185298.921122,1803,28.2347,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",27.35,27.62,0.13,0.47,156888.620348,1331,27.4819,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",27.72,27.8299,27.46,27.49,-0.92,-3.24,249932.884703,2631,27.6411,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",28.33,28.42,28.11,28.41,-0.03,-0.11,238186.115117,2264,28.2593,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",29.5,29.6174,28.345,28.44,-1.07,-3.63,317510.738616,2904,28.7048,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",29.48,29.55,29.22,29.51,0.03,0.1,97867.059885,1307,29.4297,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.56,29.66,29.35,-0.47,-1.57,176881.99153,1807,29.5217,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",29.59,29.95,29.4692,0.15,0.5,235242.579863,1851,29.7331,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",29.96,30.04,29.635,29.8,0.18,0.61,250415.090412,2022,29.8449,{"date":475,"open":476,"high":446,"low":477,"close":478,"change":120,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",29.305,29.15,29.62,2.17,215363.396771,1812,29.49,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",28.62,29.05,28.5801,28.99,0.12,0.42,143334.056641,1366,28.8339,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",28.39,28.88,28.3001,28.87,1.16,4.19,143845.052464,1162,28.6503,{"date":506,"open":507,"high":508,"low":373,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",28,28.1943,27.71,-0.51,-1.81,151866.308668,1721,27.8416,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",27.97,28.255,27.92,28.22,0.37,1.33,125921.602673,1213,28.1658,{"date":527,"open":519,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",28.02,27.85,0.115,0.41,71012.359616,956,27.9328,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",28.01,28.085,27.7,27.735,-0.415,-1.47,163488.768892,1728,27.8431,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",28.12,28.2925,28.0429,28.15,0.26,0.93,138426.739896,1445,28.1531,{"date":558,"open":559,"high":559,"low":354,"close":375,"change":209,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",28.09,-0.36,126666.717556,1435,27.9343,{"date":565,"open":357,"high":566,"low":334,"close":374,"change":220,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",28.04,1.01,221457.847742,2170,27.7547,{"date":572,"open":573,"high":517,"low":574,"close":509,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",27.79,27.585,0.7,2.59,185482.858163,2348,27.6958,{"date":581,"open":277,"high":582,"low":267,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",27.265,27.01,-0.12,-0.44,116851.539172,1793,27.1054,{"date":590,"open":591,"high":592,"low":324,"close":277,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",26.73,27.215,0.8,3.04,127838.440204,1884,27.0124,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":489,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",26.3,26.5,26.2501,26.33,0.46,124711.491446,1606,26.3616,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",26.06,26.21,25.925,0.02,0.08,149164.249251,2008,26.0393,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",26.1,26.2699,25.94,26.19,-0.4,-1.5,135595.69984,2033,26.0803,{"date":630,"open":631,"high":248,"low":632,"close":248,"change":395,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",26.27,26.2,1.8,90777.298685,1101,26.4942,{"date":638,"open":639,"high":640,"low":19,"close":641,"change":394,"percent_change":459,"volume":642,"transactions":643,"vwap":644},"2026-07-29",25.95,26.52,26.12,138119.708596,1411,26.0044,{"date":646,"open":647,"high":641,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",26.05,25.9,25.99,-0.365,-1.38,167886.320775,2037,26.0077,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":156,"volume":662,"transactions":513,"vwap":663},"2026-07-27",26.35,26.42,26.2378,26.355,0.175,141920.632216,26.3278,{"date":665,"open":666,"high":603,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",26.14,26.09,26.18,-0.02,-0.08,68671.747415,901,26.2246,{"date":675,"open":676,"high":677,"low":678,"close":632,"change":366,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",26.17,26.24,26.07,-1.84,124301.906282,1232,26.153,{"date":684,"open":685,"high":686,"low":687,"close":257,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",26.635,26.88,26.6,0.3,1.14,63764.086835,848,26.7605,{"date":694,"open":647,"high":247,"low":647,"close":695,"change":270,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",26.39,2.01,32764.052119,682,26.285,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":670,"volume":707,"transactions":708,"vwap":709},"2026-07-20",25.89,25.9499,25.7501,25.87,-0.0201,50306.367977,821,25.8765,{"date":711,"open":17,"high":639,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",25.55,25.8901,0.1901,0.74,61052.590316,842,25.804,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-16",25.88,25.91,25.6218,25.7,-0.53,-2.02,103476.146646,1519,25.7443,{"date":731,"open":732,"high":733,"low":734,"close":732,"change":613,"percent_change":614,"volume":735,"transactions":736,"vwap":668},"2026-07-15",26.23,26.34,26.0101,55259.813713,872,{"date":738,"open":739,"high":740,"low":610,"close":611,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",26.25,26.417,0.36,1.39,37015.964705,693,26.2383,{"date":747,"open":739,"high":739,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",25.74,25.85,-0.67,-2.53,93107.523876,1695,25.9257,{"date":756,"open":733,"high":757,"low":758,"close":640,"change":759,"percent_change":624,"volume":760,"transactions":9,"vwap":640},"2026-07-10",26.58,26.31,-0.107,60300,{"date":762,"open":763,"high":236,"low":601,"close":764,"change":765,"percent_change":65,"volume":766,"transactions":9,"vwap":764},"2026-07-09",26.64,26.627,0.237,72600,{"date":768,"open":758,"high":769,"low":649,"close":695,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":695},"2026-07-08",26.43,-0.57,-2.11,78700,{"date":774,"open":343,"high":365,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",26.84,26.96,-0.32,-1.17,99100,{"date":781,"open":782,"high":266,"low":783,"close":784,"change":785,"percent_change":27,"volume":786,"transactions":9,"vwap":784},"2026-07-06",27.14,27.059999,27.28,0.27,134700,{"date":788,"open":789,"high":296,"low":790,"close":583,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":583},"2026-07-02",26.89,26.86,0.54,2.04,49600,{"date":795,"open":601,"high":315,"low":796,"close":797,"change":798,"percent_change":171,"volume":799,"transactions":9,"vwap":797},"2026-07-01",26.338,26.47,0.173,47100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",26.38,26.57,26.28,26.297,-0.023,-0.09,87200,{"date":810,"open":601,"high":601,"low":632,"close":811,"change":249,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",26.32,-1.39,103700,{"date":815,"open":816,"high":317,"low":817,"close":257,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":257},"2026-06-26",26.49,26.467,0.31,1.18,44900,{"date":822,"open":677,"high":816,"low":823,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-25",26.187,0.25,0.96,60000,{"date":828,"open":667,"high":816,"low":639,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",26.13,-0.84,-3.11,112600,{"date":834,"open":835,"high":782,"low":836,"close":256,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":256},"2026-06-23",27,26.94,-0.46,-1.68,54500,{"date":841,"open":842,"high":843,"low":343,"close":844,"change":88,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",27.55,27.599,27.43,-0.87,107900,{"date":848,"open":507,"high":528,"low":849,"close":363,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":363},"2026-06-18",27.56,-0.18,-0.65,90300,{"date":854,"open":855,"high":856,"low":363,"close":529,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":529},"2026-06-17",28.48,28.76,-0.63,-2.21,149300,{"date":861,"open":862,"high":863,"low":412,"close":855,"change":614,"percent_change":220,"volume":864,"transactions":9,"vwap":855},"2026-06-16",28.49,28.56,75100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",28.61,28.71,28.36,28.4,0.76,2.75,82600,{"date":875,"open":334,"high":876,"low":365,"close":357,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":357},"2026-06-12",27.75,0.094,0.34,58700,{"date":881,"open":882,"high":883,"low":601,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",26.67,27.63,27.546,0.751,2.8,149000,{"date":889,"open":268,"high":890,"low":236,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",27.44,26.795,-1.136,-4.07,140900,{"date":896,"open":897,"high":898,"low":354,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",28.5,28.65,27.931,-0.539,-1.89,282700,{"date":904,"open":413,"high":905,"low":906,"close":907,"change":318,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-08",28.58,28.35,28.47,0.21,77000,{"date":911,"open":912,"high":913,"low":914,"close":415,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":415},"2026-06-05",29.02,29.021999,28.37,-1.12,-3.79,92900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":824,"percent_change":199,"volume":924,"transactions":9,"vwap":923},"2026-06-04",29.72,29.74,29.33,29.53,58300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",29.34,29.37,29.172,29.28,-0.71,-2.37,61400,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":613,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-02",30.18,29.93,29.99,0.07,69000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",29.86,30.08,29.695,29.97,-0.43,-1.41,127700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",30.25,30.65,30.215,30.4,0.33,1.1,85100,{"date":960,"open":423,"high":961,"low":962,"close":963,"change":878,"percent_change":689,"volume":964,"transactions":9,"vwap":963},"2026-05-28",30.17,29.403,30.07,90600,{"date":966,"open":434,"high":967,"low":968,"close":969,"change":624,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-27",29.77,29.4,29.73,-1.33,92300,{"date":973,"open":974,"high":975,"low":465,"close":976,"change":977,"percent_change":416,"volume":978,"transactions":9,"vwap":976},"2026-05-26",30.12,30.27,30.13,-0.009,208700,{"date":980,"open":952,"high":952,"low":981,"close":982,"change":983,"percent_change":189,"volume":984,"transactions":9,"vwap":982},"2026-05-22",30.02,30.139,-0.271,102600,{"date":986,"open":987,"high":988,"low":989,"close":988,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":988},"2026-05-21",30.1,30.41,29.91,0.001,0,106100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",30.040001,30.45,29.9,30.409,0.434,1.45,91600,{"date":1003,"open":944,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-19",30.16,29.769,29.975,-0.495,-1.62,109000,{"date":1011,"open":1012,"high":953,"low":1013,"close":1014,"change":1015,"percent_change":438,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",30.54,30.32,30.47,0.01,67600,{"date":1018,"open":1019,"high":1020,"low":1004,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",30.48,30.57,30.46,-0.68,-2.18,135700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",31.45,31.46,31.14,-0.33,-1.05,53800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1035,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1035},"2026-05-13",31.47,31.56,31.31,-0.17,-0.54,74600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":448,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",31.49,31.64,31.1,-0.15,88700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":115,"volume":786,"transactions":9,"vwap":1053},"2026-05-11",31.73,31.84,31.6,31.79,0.11,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":269,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-08",31.7,31.804,31.53,31.68,0.44,50500,{"date":1064,"open":1051,"high":1065,"low":1066,"close":1067,"change":991,"percent_change":991,"volume":1068,"transactions":9,"vwap":1067},"2026-05-07",31.96,31.475,31.54,50800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1067,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1067},"2026-05-06",31.43,31.62,31.34,0.65,2.1,66500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":552,"percent_change":199,"volume":1083,"transactions":9,"vwap":1082},"2026-05-05",31.030001,31.09,30.86,30.89,55300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",30.99,31.049999,30.51,30.63,-0.61,-1.95,81700,{"date":1094,"open":1095,"high":1052,"low":1095,"close":1096,"change":21,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",31.08,31.24,-0.41,51500,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",31.51,31.2,31.37,0.53,1.72,29600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":915,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",30.75,30.94,30.594,30.84,-0.35,50100,{"date":1116,"open":1045,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",31.23,30.9,31.19,-0.59,-1.86,48800,{"date":1124,"open":1125,"high":1126,"low":1060,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",31.87,31.91,31.78,-0.3,-0.94,45800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":318,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-24",31.94,32.18,31.855,32.080002,0.19,30300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":851,"volume":1146,"transactions":9,"vwap":1144},"2026-04-23",32.15,32.22,31.77,32.02,-0.21,44800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":531,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-22",32.34,32.375,32.11,32.23,1.29,47500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",32.52,32.61,31.75,31.82,-1,-3.05,76400,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1128,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-20",32.94,32.644,32.82,-0.91,50700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":604,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-17",33.13,33.32,33.047001,33.12,1.41,60600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":991,"percent_change":991,"volume":1185,"transactions":9,"vwap":1184},"2026-04-16",32.86,32.88,32.5,32.66,29200,{"date":1187,"open":1188,"high":1189,"low":1184,"close":1184,"change":1097,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1184},"2026-04-15",32.77,32.95,-1.24,41600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1195},"2026-04-14",32.64,33.07,32.545,0.77,2.38,40200,{"date":1201,"open":1202,"high":1149,"low":1203,"close":1204,"change":1038,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",32.27,31.97,32.3,-0.52,97000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":613,"percent_change":318,"volume":879,"transactions":9,"vwap":1212},"2026-04-10",32.56,32.65,32.35,32.47,{"date":1214,"open":1215,"high":1216,"low":1150,"close":1215,"change":469,"percent_change":101,"volume":1217,"transactions":9,"vwap":1215},"2026-04-09",32.45,32.74,42100,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1202,"change":278,"percent_change":87,"volume":1222,"transactions":9,"vwap":1202},"2026-04-08",32.81,32.0099983,60200,{"date":1224,"open":1225,"high":1184,"low":1226,"close":1227,"change":818,"percent_change":825,"volume":1228,"transactions":9,"vwap":1227},"2026-04-07",32.24,31.81,32.53,100100,{"date":1230,"open":1149,"high":1231,"low":1232,"close":1142,"change":670,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1142},"2026-04-06",32.44,32.12,-0.25,102100,{"date":1236,"open":1052,"high":1237,"low":1238,"close":1204,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1204},"2026-04-02",33.714,31.58,-0.64,-1.94,62900,{"date":1243,"open":1210,"high":1244,"low":1210,"close":1166,"change":521,"percent_change":689,"volume":1245,"transactions":9,"vwap":1166},"2026-04-01",33.16,90800,{"date":1247,"open":1143,"high":1248,"low":1249,"close":1248,"change":1250,"percent_change":1251,"volume":909,"transactions":9,"vwap":1248},"2026-03-31",32.57,31.72,1.24,3.96,{"date":1253,"open":1254,"high":1060,"low":1255,"close":1256,"change":318,"percent_change":1137,"volume":1257,"transactions":9,"vwap":1256},"2026-03-30",31.63,31.13,31.33,50400,{"date":1259,"open":1260,"high":1043,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",30.43,31.27,1.12,3.71,71300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",30.64,30.95,30.15,-1.11,-3.55,65600,{"date":1274,"open":1275,"high":1052,"low":1087,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-25",31.59,31.26,0.91,3,43700,{"date":1281,"open":944,"high":1282,"low":995,"close":1283,"change":1015,"percent_change":438,"volume":1284,"transactions":9,"vwap":1283},"2026-03-24",30.62,30.35,47900,{"date":1286,"open":1287,"high":1045,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",30.31,30.056999,30.34,-0.75,-2.41,201100,{"date":1294,"open":1134,"high":1295,"low":1296,"close":1080,"change":931,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1080},"2026-03-20",32.215,30.87,-2.23,72400,{"date":1300,"open":1301,"high":1302,"low":1119,"close":1303,"change":679,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",31.71,32.213,31.8,-5.47,95900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-18",33.8,34,33.56,33.64,-1.2,-3.44,97400,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",34.91,35,34.65,34.84,-0.055,-0.16,24900,{"date":1325,"open":1326,"high":1327,"low":1319,"close":1328,"change":1329,"percent_change":21,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",34.94,35.055,34.895,-0.045,45000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1326,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1326},"2026-03-13",35.61,35.635,34.83,-0.48,-1.36,69300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",36.17,35.42,-0.85,-2.34,61800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":417,"percent_change":1128,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",36.27,36.35,36,32000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":490,"percent_change":149,"volume":1358,"transactions":9,"vwap":1357},"2026-03-10",36.57,36.62,36.12,36.38,53300,{"date":1360,"open":1333,"high":1361,"low":1362,"close":1361,"change":669,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-09",35.96,35.335,-0.06,66800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1217,"transactions":9,"vwap":1369},"2026-03-06",35.48,36.19,35.98,0.55,1.55,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":448,"percent_change":376,"volume":1378,"transactions":9,"vwap":1377},"2026-03-05",35.74,35.75,35.21,35.43,63000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1038,"percent_change":448,"volume":1385,"transactions":9,"vwap":1384},"2026-03-04",36.18,36.21,35.63,35.9,49900,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",36.5,35.325,36.07,-1.745,-4.61,164600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":971,"transactions":9,"vwap":1399},"2026-03-02",37.8,38.24,37.3,37.815,0.485,1.3,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1405},"2026-02-27",36.97,37.33,36.94,0.6,1.63,68200,{"date":1411,"open":1354,"high":1412,"low":1413,"close":1414,"change":289,"percent_change":171,"volume":1415,"transactions":9,"vwap":1414},"2026-02-26",36.83,36.455,36.73,40000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":807,"percent_change":1233,"volume":1422,"transactions":9,"vwap":1421},"2026-02-25",36.71,36.95,36.46,36.49,46400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":837,"percent_change":1190,"volume":1429,"transactions":9,"vwap":1428},"2026-02-24",36.25,36.63,36.080002,36.58,99500,{"date":1431,"open":1421,"high":1432,"low":1421,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-23",37.12,37.040001,0.87,2.41,108700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1341,"change":593,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1341},"2026-02-20",35.66,36.305,35.315,2.26,66300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":269,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-19",35.22,35.5,35.099998,35.37,0.4,36100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-18",34.98,35.4,35.23,0.86,2.5,33700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",34.55,34.58,34.18,34.37,-1.09,-3.07,104100,{"date":1470,"open":1376,"high":1471,"low":1472,"close":1473,"change":337,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-13",35.59,34.985,35.46,2.57,41000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":812,"percent_change":1482,"volume":1257,"transactions":9,"vwap":1481},"2026-02-12",35.58,35.79,34.42,34.57,-3.87,{"date":1484,"open":1485,"high":1361,"low":1486,"close":1361,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1361},"2026-02-11",35.83,35.53,0.43,1.21,41200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1486,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1486},"2026-02-10",35.745,35.86,35.265,-0.22,-0.62,42400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1375,"change":553,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1375},"2026-02-09",35.28,35.84,2.67,54900,{"date":1505,"open":1506,"high":1318,"low":1465,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-06",34.41,34.82,1.08,3.2,72900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1270,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-05",33.79,34.53,33.72,33.74,-3.19,107000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":777,"percent_change":1169,"volume":1525,"transactions":9,"vwap":1524},"2026-02-04",35.25,35.64,34.255,34.85,79900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":479,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-03",35.07,35.44,34.7,35.17,6.58,120900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-02",33.45,34.060001,32.55,33,-1.48,-4.29,158600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-30",35.97,36.37,33.11,34.48,-3.88,-10.11,316900,{"date":1553,"open":1554,"high":24,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-29",39.49,36.22,38.36,-0.27,-0.7,223400,{"date":1561,"open":1398,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1562},"2026-01-28",38.63,37.2,1.76,4.77,152200,{"date":1568,"open":1350,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2026-01-27",36.87,35.91,0.92,2.56,172900,{"date":1575,"open":1576,"high":1577,"low":1333,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-26",36.14,36.299,35.95,0.57,1.61,210200,{"date":1583,"open":1584,"high":1473,"low":1584,"close":1585,"change":51,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-23",34.89,35.38,1.4,136900,{"date":1589,"open":1464,"high":1454,"low":1590,"close":1584,"change":37,"percent_change":1591,"volume":1345,"transactions":9,"vwap":1584},"2026-01-22",34.12,2.14,{"date":1593,"open":1548,"high":1594,"low":1595,"close":1596,"change":1104,"percent_change":1597,"volume":808,"transactions":9,"vwap":1596},"2026-01-21",34.5,33.6,34.16,1.58,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",33.58,33.699,33.3,33.63,1.37,4.25,100800,{"date":1608,"open":1609,"high":1183,"low":1610,"close":1611,"change":21,"percent_change":624,"volume":1154,"transactions":9,"vwap":1611},"2026-01-16",32.42,31.88,32.26,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":278,"percent_change":87,"volume":1618,"transactions":9,"vwap":1617},"2026-01-15",32.43,32.51,32.32,32.39,58100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1210,"change":521,"percent_change":1624,"volume":793,"transactions":9,"vwap":1210},"2026-01-14",32.63,32.68,32.37,1.15,{"date":1626,"open":1248,"high":1621,"low":1627,"close":1628,"change":1629,"percent_change":1046,"volume":1630,"transactions":9,"vwap":1628},"2026-01-13",32.165,32.28,-0.05,74100,{"date":1632,"open":1141,"high":1633,"low":1141,"close":1634,"change":239,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-12",32.58,32.33,2.02,62000,{"date":1638,"open":1072,"high":1301,"low":1027,"close":1639,"change":198,"percent_change":575,"volume":1640,"transactions":9,"vwap":1639},"2026-01-09",31.69,40300,{"date":1642,"open":1095,"high":1043,"low":1643,"close":1035,"change":458,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1035},"2026-01-08",31.040001,0.48,45700,{"date":1647,"open":1276,"high":1648,"low":1649,"close":1650,"change":857,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-07",31.426,31.07,31.32,-1.97,44700,{"date":1654,"open":1249,"high":1655,"low":1301,"close":1656,"change":1657,"percent_change":1250,"volume":1658,"transactions":9,"vwap":1656},"2026-01-06",31.965,31.95,0.39,57200,{"date":1660,"open":1256,"high":1238,"low":1276,"close":1036,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1036},"2026-01-05",0.97,3.17,109900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":939,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-02",30.98,30.5,30.59,0.23,83500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1233,"percent_change":1677,"volume":1122,"transactions":9,"vwap":1676},"2025-12-31",30.77,30.8,30.465,30.52,-0.81,{"date":1679,"open":1680,"high":1649,"low":1109,"close":1673,"change":1681,"percent_change":416,"volume":1682,"transactions":9,"vwap":1673},"2025-12-30",30.96,-0.01,66900,{"date":1684,"open":1685,"high":1685,"low":1667,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-29",31.22,30.78,-1.492,-4.62,116500,{"date":1691,"open":1692,"high":1609,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-26",32.09,32.272,0.402,1.26,74400,{"date":1698,"open":1699,"high":1699,"low":1275,"close":1125,"change":1046,"percent_change":448,"volume":1700,"transactions":9,"vwap":1125},"2025-12-24",31.93,26700,{"date":1702,"open":1127,"high":1144,"low":1071,"close":1144,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1144},"2025-12-23",0.45,1.43,53400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1709},"2025-12-22",31.5,31.57,31.323,0.78,2.53,70100,{"date":1715,"open":1716,"high":1717,"low":1089,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-19",30.73,30.91,30.79,0.05,0.16,34500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1629,"percent_change":1322,"volume":1728,"transactions":9,"vwap":1727},"2025-12-18",30.76,31,30.505,30.74,53700,{"date":1730,"open":1731,"high":1674,"low":1732,"close":1718,"change":824,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1718},"2025-12-17",30.72,30.61,0.82,28000,{"date":1736,"open":1727,"high":1109,"low":1737,"close":1012,"change":991,"percent_change":991,"volume":1738,"transactions":9,"vwap":1012},"2025-12-16",30.37,65200,{"date":1740,"open":1741,"high":1741,"low":1737,"close":1012,"change":1720,"percent_change":1104,"volume":1742,"transactions":9,"vwap":1012},"2025-12-15",30.7,82100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":156,"volume":1750,"transactions":9,"vwap":1748},"2025-12-12",30.53,30.66,30.11,30.38,0.202,23200,{"date":1752,"open":1753,"high":952,"low":1754,"close":1755,"change":1756,"percent_change":120,"volume":1757,"transactions":9,"vwap":1755},"2025-12-11",29.92,29.85,30.178,0.188,68700,{"date":1759,"open":446,"high":1760,"low":1761,"close":938,"change":1762,"percent_change":156,"volume":1763,"transactions":9,"vwap":938},"2025-12-10",29.998,29.575,0.201,21100,{"date":1765,"open":435,"high":1766,"low":435,"close":1767,"change":1768,"percent_change":156,"volume":1769,"transactions":9,"vwap":1767},"2025-12-09",29.81,29.789,0.199,16100,{"date":1771,"open":1772,"high":1772,"low":1773,"close":455,"change":584,"percent_change":624,"volume":1774,"transactions":9,"vwap":455},"2025-12-08",29.705,29.46,21800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1015,"percent_change":438,"volume":1781,"transactions":9,"vwap":1780},"2025-12-05",29.89,29.98,29.662,29.71,19900,{"date":1783,"open":920,"high":1784,"low":435,"close":1785,"change":438,"percent_change":439,"volume":1786,"transactions":9,"vwap":1785},"2025-12-04",29.75,29.7,29000,{"date":1788,"open":1789,"high":1790,"low":445,"close":1791,"change":1495,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-03",29.83,29.835,29.67,-0.74,14800,{"date":1795,"open":987,"high":1747,"low":1796,"close":1777,"change":1128,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1777},"2025-12-02",29.65,-0.99,59200,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":166,"percent_change":156,"volume":1804,"transactions":9,"vwap":1803},"2025-12-01",30.2,30,30.19,59700,{"date":1806,"open":1766,"high":938,"low":1807,"close":938,"change":490,"percent_change":1808,"volume":1323,"transactions":9,"vwap":938},"2025-11-28",29.785,1.42,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1137,"percent_change":1074,"volume":1814,"transactions":9,"vwap":1813},"2025-11-26",29.39,29.64,29.57,31500,{"date":1816,"open":1817,"high":923,"low":1818,"close":1819,"change":991,"percent_change":991,"volume":1820,"transactions":9,"vwap":1819},"2025-11-25",29.41,29.209,29.38,43800,{"date":1822,"open":488,"high":1819,"low":1823,"close":1819,"change":395,"percent_change":1408,"volume":1824,"transactions":9,"vwap":1819},"2025-11-24",28.894,36500,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":88,"volume":1831,"transactions":9,"vwap":1829},"2025-11-21",28.74,29.12,28.91,-0.07,19700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1015,"percent_change":438,"volume":1838,"transactions":9,"vwap":1837},"2025-11-20",29.059999,29.2,28.72,28.98,19800,{"date":1840,"open":1841,"high":928,"low":499,"close":1842,"change":1054,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-19",29.155,28.97,0.38,17200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1137,"percent_change":171,"volume":1851,"transactions":9,"vwap":1850},"2025-11-18",28.75,29,28.67,28.86,29400,{"date":1853,"open":1854,"high":1855,"low":907,"close":1849,"change":249,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1849},"2025-11-17",28.78,28.95,-1.27,31000,{"date":1859,"open":1854,"high":1860,"low":1861,"close":1862,"change":560,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-14",29.09,28.502,29.040001,-1.22,26800,{"date":1866,"open":1867,"high":1867,"low":1868,"close":968,"change":1145,"percent_change":931,"volume":1869,"transactions":9,"vwap":968},"2025-11-13",29.88,29.308,23900,{"date":1871,"open":1872,"high":1785,"low":1873,"close":1874,"change":531,"percent_change":1586,"volume":1875,"transactions":9,"vwap":1874},"2025-11-12",29.42,29.17,29.61,28100,{"date":1877,"open":1878,"high":1817,"low":488,"close":1835,"change":238,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1835},"2025-11-11",29.27,0.59,33600,{"date":1882,"open":1836,"high":1828,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-10",28.7,29.030001,0.75,2.65,32700,{"date":1889,"open":1890,"high":897,"low":1891,"close":382,"change":614,"percent_change":220,"volume":1892,"transactions":9,"vwap":382},"2025-11-07",28.31,28.2,28600,{"date":1894,"open":385,"high":1895,"low":1896,"close":1891,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1891},"2025-11-06",28.32,28.118,-0.04,-0.14,22800,{"date":1901,"open":426,"high":426,"low":559,"close":1902,"change":438,"percent_change":1054,"volume":1903,"transactions":9,"vwap":1902},"2025-11-05",28.24,29500,{"date":1905,"open":415,"high":426,"low":507,"close":1906,"change":448,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",28.21,-1.64,54300,{"date":1910,"open":485,"high":1911,"low":1912,"close":1913,"change":939,"percent_change":289,"volume":1914,"transactions":9,"vwap":1913},"2025-11-03",28.761,28.55,28.68,28500,{"date":1916,"open":1917,"high":1917,"low":1918,"close":867,"change":807,"percent_change":1919,"volume":1920,"transactions":9,"vwap":867},"2025-10-31",28.84,28.312,-0.31,20800,{"date":1922,"open":414,"high":1847,"low":414,"close":1883,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1883},"2025-10-30",0.79,2.83,24200,{"date":1927,"open":897,"high":1883,"low":509,"close":1928,"change":1322,"percent_change":770,"volume":1929,"transactions":9,"vwap":1928},"2025-10-29",27.91,188800,{"date":1931,"open":1932,"high":551,"low":1933,"close":1934,"change":1128,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-28",27.76,27.511,28.07,-1.06,87100,{"date":1938,"open":1939,"high":1939,"low":551,"close":914,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":914},"2025-10-27",28.81,-1.017,-3.46,78400,{"date":1944,"open":1945,"high":1812,"low":927,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-24",29.58,29.387,-0.113,-0.38,18400,{"date":1951,"open":1796,"high":967,"low":423,"close":423,"change":489,"percent_change":531,"volume":1952,"transactions":9,"vwap":423},"2025-10-23",22000,{"date":1954,"open":1855,"high":1819,"low":897,"close":1819,"change":318,"percent_change":166,"volume":1955,"transactions":9,"vwap":1819},"2025-10-22",64900,{"date":1957,"open":988,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-21",30.431,29.13,29.32,-2.25,-7.13,66700,{"date":1965,"open":1966,"high":1709,"low":1966,"close":1709,"change":149,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1709},"2025-10-20",30.71,3.85,46800,{"date":1970,"open":1119,"high":1119,"low":1971,"close":955,"change":1972,"percent_change":1240,"volume":1973,"transactions":9,"vwap":955},"2025-10-17",30.22,-0.6,74300,{"date":1975,"open":1668,"high":1725,"low":1020,"close":1725,"change":239,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1725},"2025-10-16",2.11,49700,{"date":1979,"open":1283,"high":1980,"low":1803,"close":1980,"change":395,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-15",30.36,1.57,35000,{"date":1984,"open":1789,"high":936,"low":1985,"close":1777,"change":394,"percent_change":1061,"volume":1986,"transactions":9,"vwap":1777},"2025-10-14",29.6,61100,{"date":1988,"open":923,"high":967,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-13",29.396,29.76,0.95,3.3,54200,{"date":1995,"open":1849,"high":1996,"low":1997,"close":1939,"change":115,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1939},"2025-10-10",28.902,28.461,1.23,51200,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":366,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-09",29.01,28.25,28.46,-1.69,28300,{"date":2008,"open":1848,"high":1848,"low":499,"close":1855,"change":1897,"percent_change":1898,"volume":2009,"transactions":9,"vwap":1855},"2025-10-08",34200,{"date":2011,"open":2012,"high":2012,"low":2013,"close":488,"change":530,"percent_change":1450,"volume":2014,"transactions":9,"vwap":488},"2025-10-07",29.21,28.895,45400,{"date":2016,"open":1837,"high":1837,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-06",28.724,28.875,0.435,1.53,57000,{"date":2023,"open":2024,"high":2024,"low":2025,"close":426,"change":908,"percent_change":715,"volume":2026,"transactions":9,"vwap":426},"2025-10-03",28.57,28.34,36000,{"date":2028,"open":863,"high":863,"low":2029,"close":2030,"change":669,"percent_change":1830,"volume":2031,"transactions":9,"vwap":2030},"2025-10-02",27.952,28.23,32600,{"date":2033,"open":2034,"high":382,"low":2035,"close":2003,"change":439,"percent_change":741,"volume":1415,"transactions":9,"vwap":2003},"2025-10-01",28.27,28.16,{"date":2037,"open":519,"high":551,"low":2038,"close":551,"change":1720,"percent_change":1579,"volume":2039,"transactions":9,"vwap":551},"2025-09-30",27.83,38400,{"date":2041,"open":2042,"high":374,"low":529,"close":374,"change":604,"percent_change":2043,"volume":2044,"transactions":9,"vwap":374},"2025-09-29",27.98,1.67,43000,{"date":2046,"open":295,"high":363,"low":295,"close":2047,"change":198,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-26",27.53,0.81,18700,{"date":2051,"open":2052,"high":365,"low":2053,"close":266,"change":394,"percent_change":1644,"volume":2054,"transactions":9,"vwap":266},"2025-09-25",27.25,27.049999,35300,{"date":2056,"open":276,"high":276,"low":2057,"close":2058,"change":88,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-24",27.049,27.18,-0.88,52800,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":238,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-23",27.57,27.302,27.42,0.62,30500,{"date":2069,"open":392,"high":392,"low":2070,"close":2052,"change":1450,"percent_change":2071,"volume":1887,"transactions":9,"vwap":2052},"2025-09-22",27.09,1.49,{"date":2073,"open":803,"high":2074,"low":803,"close":2074,"change":115,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-19",26.85,1.32,15200,{"date":2078,"open":687,"high":687,"low":2079,"close":601,"change":584,"percent_change":2080,"volume":2081,"transactions":9,"vwap":601},"2025-09-18",26.29,-0.45,42000,{"date":2083,"open":2084,"high":2085,"low":803,"close":2086,"change":2087,"percent_change":947,"volume":2088,"transactions":9,"vwap":2086},"2025-09-17",26.72,26.82,26.62,-0.116,20500,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":908,"volume":2095,"transactions":9,"vwap":2093},"2025-09-16",26.835,26.68,26.736,0.056,35100,{"date":2097,"open":2098,"high":324,"low":2099,"close":2092,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2092},"2025-09-15",26.51,26.488,0.283,1.07,30900,{"date":2104,"open":658,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-12",26.48,26.37,26.397,0.077,0.29,16000,{"date":2112,"open":631,"high":603,"low":2113,"close":811,"change":670,"percent_change":1128,"volume":2114,"transactions":9,"vwap":811},"2025-09-11",26.22,20400,{"date":2116,"open":695,"high":769,"low":657,"close":2117,"change":458,"percent_change":1579,"volume":2118,"transactions":9,"vwap":2117},"2025-09-10",26.4,10000,{"date":2120,"open":640,"high":2121,"low":739,"close":739,"change":1321,"percent_change":1145,"volume":2122,"transactions":9,"vwap":739},"2025-09-09",26.55,13700,{"date":2124,"open":2113,"high":660,"low":632,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-09-08",26.305,0.265,1.02,19200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":238,"percent_change":171,"volume":2134,"transactions":9,"vwap":2132},"2025-09-05",26.02,26.040001,25.96,23500,{"date":2136,"open":2137,"high":2137,"low":2138,"close":705,"change":1681,"percent_change":1897,"volume":2139,"transactions":9,"vwap":705},"2025-09-04",25.93,25.8,31900,{"date":2141,"open":195,"high":622,"low":2138,"close":721,"change":417,"percent_change":2142,"volume":2143,"transactions":9,"vwap":721},"2025-09-03",-0.42,44500,{"date":2145,"open":324,"high":928,"low":2146,"close":649,"change":115,"percent_change":1604,"volume":2147,"transactions":9,"vwap":649},"2025-09-02",25.72,68900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":394,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-29",25.54,25.64,25.48,0.51,18100,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1720,"percent_change":120,"volume":2160,"transactions":9,"vwap":2159},"2025-08-28",25.61,25.41,25.51,7900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":269,"volume":2166,"transactions":9,"vwap":2163},"2025-08-27",25.35,25.26,0.035,13600,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1054,"percent_change":1061,"volume":2172,"transactions":9,"vwap":2171},"2025-08-26",25.46,25.24,25.315,12900,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":669,"volume":1178,"transactions":9,"vwap":2177},"2025-08-25",25.39,25.18,25.205,-0.004,{"date":2180,"open":2176,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":871,"volume":2185,"transactions":9,"vwap":2183},"2025-08-22",25.23,24.98,25.209,0.189,24400,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":278,"volume":1451,"transactions":9,"vwap":2190},"2025-08-21",25.16,25.01,25.02,-0.064,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":715,"volume":2198,"transactions":9,"vwap":2196},"2025-08-20",25.15,25.030001,25.084,0.184,43300,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1898,"percent_change":347,"volume":2204,"transactions":9,"vwap":2203},"2025-08-19",25.83,24.884,24.9,110600,{"date":2206,"open":2207,"high":2207,"low":2190,"close":2208,"change":613,"percent_change":614,"volume":2209,"transactions":9,"vwap":2208},"2025-08-18",25.28,25.040001,105300,{"date":2211,"open":2190,"high":2212,"low":2213,"close":2190,"change":1015,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2190},"2025-08-15",25.059999,24.93,0.04,11000,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2189,"change":807,"percent_change":560,"volume":2220,"transactions":9,"vwap":2189},"2025-08-14",25.08,24.978,6700,{"date":2222,"open":2223,"high":2223,"low":2196,"close":2224,"change":2225,"percent_change":552,"volume":2226,"transactions":9,"vwap":2224},"2025-08-13",25.13,25.1,0.065,4300,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1363,"volume":2233,"transactions":9,"vwap":2231},"2025-08-12",25.049999,24.95,25.035,-0.016,5100,{"date":2235,"open":2236,"high":2236,"low":2190,"close":2237,"change":2238,"percent_change":1161,"volume":2239,"transactions":9,"vwap":2237},"2025-08-11",25.14,25.051001,-0.254,21700,{"date":2241,"open":2159,"high":2159,"low":2242,"close":2243,"change":2244,"percent_change":613,"volume":2245,"transactions":9,"vwap":2243},"2025-08-08",25.25,25.305,0.006,7400,{"date":2247,"open":25,"high":2169,"low":2248,"close":2249,"change":2250,"percent_change":337,"volume":2251,"transactions":9,"vwap":2249},"2025-08-07",25.195,25.299,0.224,6600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-06",25.07,25.17,25.052,25.075001,-0.325,-1.28,6300,{"date":2262,"open":2175,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":238,"volume":2267,"transactions":9,"vwap":2265},"2025-08-05",25.45,25.31,25.4,0.044,4400,{"date":2269,"open":2270,"high":2175,"low":2270,"close":2271,"change":2272,"percent_change":470,"volume":2273,"transactions":9,"vwap":2271},"2025-08-04",25.293,25.356,0.153,1700,{"date":2275,"open":2265,"high":2265,"low":2224,"close":2276,"change":2277,"percent_change":479,"volume":2278,"transactions":9,"vwap":2276},"2025-08-01",25.203,0.536,2100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":1644,"volume":2285,"transactions":9,"vwap":2283},"2025-07-31",24.705,24.74,24.667,0.117,500,{"date":2287,"open":2288,"high":2288,"low":175,"close":175,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":175},"2025-07-30",24.65,-0.376,-1.51,3300,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2266,"percent_change":469,"volume":2295,"transactions":9,"vwap":2294},"2025-07-29",24.926,200,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":1039,"volume":2302,"transactions":9,"vwap":2300},"2025-07-28",24.76,24.91,24.882,-0.134,1400,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-25",24.97,25.016001,-0.196,-0.78,600,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":1097,"volume":2285,"transactions":9,"vwap":2313},"2025-07-24",24.75,25.212,-0.103,{"date":2316,"open":2317,"high":2317,"low":2171,"close":2171,"change":850,"percent_change":931,"volume":2318,"transactions":9,"vwap":2171},"2025-07-23",25.43,800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":1074,"volume":2309,"transactions":9,"vwap":2323},"2025-07-22",25.47,25.52,25.495,0.165,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2328,"percent_change":957,"volume":2309,"transactions":9,"vwap":2327},"2025-07-21",25.33,0.275,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":318,"percent_change":289,"volume":2332,"transactions":9,"vwap":2331},"2025-07-18",25.055,100,{"date":2334,"open":2335,"high":2208,"low":2336,"close":2337,"change":2338,"percent_change":1495,"volume":2339,"transactions":9,"vwap":2337},"2025-07-17",24.92,24.895,24.995,-0.054,2700,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1370,"volume":2295,"transactions":9,"vwap":2343},"2025-07-16",25.22,25.049,0.137,{"date":2346,"open":2347,"high":2208,"low":2348,"close":2349,"change":2350,"percent_change":585,"volume":2351,"transactions":9,"vwap":2349},"2025-07-15",24.96,24.87,24.912,-0.111,900,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":1233,"volume":2351,"transactions":9,"vwap":2355},"2025-07-14",25.09,25.023001,-0.063,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":1923,"volume":2332,"transactions":9,"vwap":2359},"2025-07-11",25.086,0.196,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":530,"percent_change":604,"volume":2302,"transactions":9,"vwap":2364},"2025-07-10",24.794,24.89,{"date":2366,"open":2335,"high":2335,"low":2367,"close":2367,"change":2368,"percent_change":1054,"volume":173,"transactions":9,"vwap":2367},"2025-07-09",24.775,0.0278,{"date":179,"open":2370,"high":2370,"low":2370,"close":2370,"change":991,"percent_change":991,"volume":2371,"transactions":9,"vwap":2370},24.7472,42]