[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KQQQ":3,"homepage-market-summary":30,"stock-historical-KQQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KQQQ","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 Technology Titans Select ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.0704,4.2,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.85,29.88,29.99,29.72,29.7352,0.1148,0.39,32465.85948,31.84,23.13,60225.986789318726,77.2,553,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.02,44687,16310722.684119,34.04,"2025-04-23",[183,186,196,206,216,225,236,246,256,264,275,285,294,304,315,325,335,345,354,364,373,383,393,403,413,424,434,443,454,463,471,481,490,500,508,517,527,537,546,556,564,575,585,594,602,613,621,631,642,651,659,669,678,687,698,705,713,722,731,739,747,756,765,772,778,785,793,799,806,811,819,826,834,843,851,860,869,875,883,889,896,904,913,919,927,935,943,950,957,963,969,976,983,989,995,1004,1011,1018,1025,1033,1040,1047,1055,1061,1068,1074,1080,1084,1089,1096,1102,1108,1112,1118,1126,1134,1140,1147,1154,1161,1168,1175,1182,1189,1196,1202,1211,1219,1226,1234,1243,1250,1258,1265,1272,1279,1287,1292,1301,1308,1314,1323,1332,1338,1345,1350,1357,1363,1370,1377,1386,1393,1398,1404,1411,1418,1422,1428,1432,1438,1444,1450,1458,1467,1474,1482,1490,1497,1504,1510,1516,1521,1527,1533,1538,1543,1549,1554,1561,1568,1572,1576,1581,1585,1590,1596,1600,1607,1612,1617,1620,1624,1630,1633,1638,1642,1647,1651,1655,1661,1668,1673,1677,1683,1690,1695,1700,1705,1710,1714,1720,1727,1732,1735,1741,1746,1752,1759,1766,1771,1774,1781,1784,1790,1794,1799,1807,1813,1819,1823,1826,1829,1833,1837,1842,1850,1857,1862,1868,1871,1874,1878,1884,1890,1895,1899,1903,1909,1916,1923,1927,1931,1936,1942,1949,1956,1961,1967,1973,1979,1986,1993,1999,2005,2012,2017,2023,2029,2036,2044,2052,2058,2064,2070,2076,2082,2089,2095,2102,2107,2113,2120,2127,2134,2139,2143,2148,2154,2159,2164,2169,2175,2182,2189,2194,2200,2207,2212,2216,2221,2227,2234,2240,2246,2251,2256,2263,2269,2273,2276,2280,2286,2291,2295,2299,2305,2312,2318,2326,2331,2335,2339,2347,2351,2355,2361,2364,2370,2373,2379,2385,2390,2395,2399,2404,2410,2416,2422,2429,2434,2439,2443,2450,2455,2460,2465,2469,2473,2476,2479,2483,2489,2494,2499,2505,2511,2517,2523,2527,2534,2541,2547,2554,2561,2565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},548,29.8898,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",29.69,29.8904,29.6592,0.2879,0.98,41052.599327,460,29.7824,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":116,"volume":203,"transactions":204,"vwap":205},"2026-10-01",29.33,29.6,29.25,29.4473,0.1023,35999.594242,540,29.3987,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":23,"volume":213,"transactions":214,"vwap":215},"2026-09-30",29.4,29.6599,29.2983,29.345,0.115,29551.447232,440,29.5341,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":52,"volume":222,"transactions":223,"vwap":224},"2026-09-29",29.11,29.36,29.23,0.0532,112670.585573,589,29.2524,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",29.2,29.332,29.02,29.1768,-0.347,-1.18,76977.255499,785,29.1949,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",29.35,29.57,29.5238,0.1248,0.42,65640.237207,664,29.4371,{"date":247,"open":220,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",29.42,29.05,29.399,0.049,0.17,95006.647029,747,29.1836,{"date":257,"open":188,"high":20,"low":258,"close":238,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",29.215,-0.68,-2.26,40982.307873,561,29.3836,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",30.1,30.13,29.9,30.03,0.08,0.27,274100.725483,1120,30.0342,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",29.26,30.07,29.95,0.84,2.89,124420.46126,756,29.7254,{"date":286,"open":287,"high":287,"low":288,"close":218,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",29.3,28.9,0.22,0.76,38788.363575,566,29.0247,{"date":295,"open":296,"high":288,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",28.85,28.775,28.89,0.5351,1.89,33588.768414,434,28.8383,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",28.55,28.6232,28.2,28.3549,-0.0551,-0.19,44422.014927,575,28.4541,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",28.71,28.34,28.41,-0.2,-0.7,37364.573973,602,28.4545,{"date":326,"open":318,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",28.725,28.3301,28.61,-0.28,-0.97,46201.663963,631,28.536,{"date":336,"open":337,"high":338,"low":339,"close":298,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",28.84,29,28.7623,0.31,1.08,38648.915865,444,28.9136,{"date":346,"open":329,"high":329,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",28.465,28.58,-0.1297,-0.45,27080.47936,496,28.5516,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":87,"volume":361,"transactions":362,"vwap":363},"2026-09-09",28.82,28.8281,28.65,28.7097,-0.0703,36509.14532,465,28.7284,{"date":365,"open":366,"high":367,"low":358,"close":368,"change":369,"percent_change":242,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.75,28.9096,28.78,0.12,37522.609995,593,28.8072,{"date":374,"open":375,"high":376,"low":306,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",28.79,28.8,28.66,0.0309,0.11,38416.443218,507,28.6501,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",28.32,28.6615,28.6291,0.3179,1.12,34010.049896,572,28.5766,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":289,"volume":400,"transactions":401,"vwap":402},"2026-09-02",28.25,28.3799,28.21,28.3112,0.0612,31817.539384,395,28.3179,{"date":404,"open":405,"high":406,"low":407,"close":395,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",28.22,28.3,28.01,-0.1672,-0.59,54162.193216,703,28.1899,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",28.35,28.5,28.3101,28.4172,-0.1228,-0.43,54396.989939,659,28.3746,{"date":425,"open":426,"high":427,"low":416,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",28.59,28.8589,28.54,-0.01,-0.04,57991.963364,607,28.6299,{"date":435,"open":306,"high":436,"low":437,"close":306,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",28.6,28.345,0.24,0.85,84423.678329,754,28.451,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",28.29,28.57,28.185,28.31,-0.44,-1.53,53979.089915,666,28.3327,{"date":455,"open":456,"high":457,"low":458,"close":366,"change":71,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",28.63,28.92,28.6013,0.74,63898.687397,628,28.6812,{"date":464,"open":348,"high":465,"low":319,"close":428,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",28.64,-0.18,-0.63,62606.602898,766,28.5284,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",29.12,28.56,28.72,0.055,0.19,29336.643246,549,28.7035,{"date":482,"open":376,"high":338,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",28.6036,28.665,-0.1448,-0.5,45126.10296,514,28.6916,{"date":491,"open":492,"high":493,"low":428,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",28.76,28.8641,28.8098,0.0398,0.14,50745.897348,621,28.7041,{"date":501,"open":338,"high":338,"low":484,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",28.77,-0.3717,-1.28,36721.552542,679,28.7646,{"date":509,"open":510,"high":511,"low":218,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":283,"vwap":516},"2026-08-17",29.34,29.4999,29.1417,-0.1645,-0.56,59662.90789,29.231,{"date":518,"open":519,"high":520,"low":220,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",29.43,29.4928,29.3062,-0.0838,-0.29,28891.267049,591,29.4083,{"date":528,"open":287,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",29.545,29.22,29.39,0.2244,0.77,23007.211835,417,29.406,{"date":538,"open":539,"high":539,"low":473,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",29.5,29.1656,-0.024,-0.08,37876.618825,535,29.2427,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",29.67,29.125,29.1896,-0.2466,-0.84,40036.372636,667,29.311,{"date":557,"open":219,"high":199,"low":219,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",29.4362,-0.1174,-0.4,38687.926495,547,29.4743,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",29.41,29.62,29.29,29.5536,0.2036,0.69,20465.686166,481,29.483,{"date":576,"open":577,"high":578,"low":579,"close":238,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",29.46,29.4614,29.1,-0.0504,-0.17,23148.807236,509,29.3594,{"date":586,"open":548,"high":587,"low":287,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",29.82,29.4004,-0.197,-0.67,34224.910518,609,29.4635,{"date":595,"open":249,"high":548,"low":249,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",29.5974,0.6874,2.38,45389.521154,654,29.4488,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",28.49,28.935,28.36,28.91,0.432,1.52,36907.975425,720,28.7752,{"date":614,"open":445,"high":358,"low":615,"close":616,"change":617,"percent_change":150,"volume":618,"transactions":619,"vwap":620},"2026-07-31",28.1601,28.478,0.3292,39270.008591,570,28.4154,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",27.42,28.24,28.1488,0.8588,3.15,56712.860267,755,28.016,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",27.82,27.87,27.19,27.29,-0.8739,-3.1,69594.153301,928,27.5606,{"date":643,"open":406,"high":406,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",27.8501,28.1639,-0.1742,-0.61,43610.165131,844,28.0889,{"date":652,"open":416,"high":368,"low":653,"close":654,"change":655,"percent_change":420,"volume":656,"transactions":657,"vwap":658},"2026-07-27",28.11,28.3381,-0.1219,59425.576415,858,28.3402,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",28.86,28.39,28.46,-0.31,-1.08,44772.730542,892,28.5759,{"date":670,"open":671,"high":671,"low":672,"close":502,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",29.14,28.62,-0.6808,-2.31,63746.701834,1026,28.7775,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":449,"volume":685,"transactions":686,"vwap":520},"2026-07-22",29.52,29.5737,29.3955,29.4508,-0.1293,26552.123934,688,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",29.59,29.615,29.3299,29.5801,0.5301,1.82,33269.993266,517,29.484,{"date":699,"open":700,"high":219,"low":700,"close":249,"change":496,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",29.03,0.48,66211.292909,701,29.1769,{"date":706,"open":296,"high":707,"low":415,"close":607,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",29.1322,-0.3859,-1.32,33188.390568,819,28.7568,{"date":714,"open":715,"high":715,"low":227,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",29.8,29.2959,-0.58,-1.94,46100.896782,763,29.4528,{"date":723,"open":17,"high":724,"low":725,"close":726,"change":727,"percent_change":131,"volume":728,"transactions":729,"vwap":730},"2026-07-15",30.0299,29.68,29.8759,0.0259,26164.134355,498,29.8216,{"date":732,"open":278,"high":733,"low":734,"close":17,"change":252,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",30.09,29.56,0.57,61079.814569,625,29.7928,{"date":740,"open":733,"high":733,"low":741,"close":725,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",29.6257,-0.457,-1.52,39496.947177,749,29.7702,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",29.98,30.16,29.89,30.137,0.039,0.13,18400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",30,30.12,29.73,30.098,0.359,1.21,33800,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":701,"volume":771,"transactions":9,"vwap":769},"2026-07-08",29.32,29.75,29.739,0.143,25000,{"date":773,"open":749,"high":749,"low":238,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",29.596,-0.449,-1.49,30300,{"date":779,"open":266,"high":780,"low":781,"close":782,"change":783,"percent_change":72,"volume":784,"transactions":9,"vwap":782},"2026-07-06",30.18,29.77,30.045,0.405,32900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":504,"volume":792,"transactions":9,"vwap":790},"2026-07-02",30.01,30.265,29.458,29.64,-0.384,36000,{"date":794,"open":795,"high":795,"low":758,"close":796,"change":797,"percent_change":798,"volume":777,"transactions":9,"vwap":796},"2026-07-01",30.41,30.024,-0.346,-1.14,{"date":800,"open":801,"high":795,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",29.91,30.37,0.472,1.58,56100,{"date":807,"open":531,"high":279,"low":277,"close":808,"change":809,"percent_change":300,"volume":810,"transactions":9,"vwap":808},"2026-06-29",29.898,0.556,54400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":320,"volume":818,"transactions":9,"vwap":816},"2026-06-26",29.13,29.55,28.96,29.342,-0.059,48000,{"date":820,"open":758,"high":758,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",29.08,29.401,0.005,0.02,62400,{"date":827,"open":767,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",29.83,29.21,29.396,-0.534,-1.78,57200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",30.049999,30.32,29.695,29.93,-0.747,-2.44,109400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",31.25,30.51,30.677,-0.255,-0.82,113900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",30.8,30.94,30.5,30.932,0.709,2.35,56000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",30.45,30.71,30.15,30.223,-0.227,-0.75,49200,{"date":870,"open":871,"high":872,"low":862,"close":862,"change":742,"percent_change":873,"volume":874,"transactions":9,"vwap":862},"2026-06-16",30.72,30.89,-1.48,46400,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",30.42,30.98,30.907,0.853,2.84,68100,{"date":884,"open":733,"high":885,"low":768,"close":886,"change":887,"percent_change":477,"volume":888,"transactions":9,"vwap":886},"2026-06-12",30.156,30.054001,0.058,29400,{"date":890,"open":548,"high":891,"low":813,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",30.040001,29.996,0.748,2.56,41500,{"date":897,"open":898,"high":899,"low":227,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",29.646,29.81,29.248,-0.535,-1.8,38900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",30.27,30.445,28.93,29.783,-0.308,-1.02,54100,{"date":914,"open":802,"high":802,"low":915,"close":916,"change":917,"percent_change":341,"volume":918,"transactions":9,"vwap":916},"2026-06-08",30.014999,30.091,0.322,32500,{"date":920,"open":921,"high":922,"low":567,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",30.79,30.96,29.769,-1.386,-4.45,79400,{"date":928,"open":929,"high":930,"low":921,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",31.09,31.283,31.155,-0.26,-0.83,39600,{"date":936,"open":937,"high":938,"low":845,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",31.58,31.65,31.415,-0.165,-0.52,52700,{"date":944,"open":945,"high":945,"low":946,"close":937,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-06-02",31.68,31.275,0.01,0.03,78000,{"date":951,"open":952,"high":953,"low":954,"close":952,"change":955,"percent_change":754,"volume":956,"transactions":9,"vwap":952},"2026-06-01",31.57,31.7,31.38,0.04,90000,{"date":958,"open":25,"high":25,"low":959,"close":960,"change":961,"percent_change":477,"volume":962,"transactions":9,"vwap":960},"2026-05-29",31.389,31.53,0.06,63300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":271,"percent_change":45,"volume":968,"transactions":9,"vwap":967},"2026-05-28",31.01,31.48,31.47,85000,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":933,"volume":975,"transactions":9,"vwap":973},"2026-05-27",31.4,30.9,31.2,-0.261,43600,{"date":977,"open":978,"high":967,"low":979,"close":980,"change":981,"percent_change":95,"volume":982,"transactions":9,"vwap":980},"2026-05-26",31.28,31.049999,31.461,0.671,81900,{"date":984,"open":985,"high":979,"low":986,"close":921,"change":987,"percent_change":496,"volume":988,"transactions":9,"vwap":921},"2026-05-22",31,30.68,0.044,84500,{"date":990,"open":846,"high":972,"low":991,"close":992,"change":993,"percent_change":459,"volume":994,"transactions":9,"vwap":992},"2026-05-21",30.268,30.746,0.226,42600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",30.14,30.56,30.11,30.52,0.666,2.23,29000,{"date":1005,"open":19,"high":267,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",29.47,29.854,-0.269,-0.89,36600,{"date":1012,"open":1013,"high":1013,"low":587,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",30.62,30.123,-0.23,-0.76,51300,{"date":1019,"open":871,"high":871,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",30.21,30.353,-0.678,-2.18,37200,{"date":1026,"open":985,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",31.12,30.78,31.031,0.128,0.41,46000,{"date":1034,"open":1000,"high":1027,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-13",30.225,30.903,0.427,1.4,37400,{"date":1041,"open":1042,"high":1042,"low":279,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",30.75,30.476,-0.414,-1.34,55500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":872,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":872},"2026-05-11",30.77,31.02,30.685,0.124,0.4,64900,{"date":1056,"open":1057,"high":921,"low":864,"close":1058,"change":1059,"percent_change":281,"volume":1060,"transactions":9,"vwap":1058},"2026-05-08",30.24,30.766,0.865,44600,{"date":1062,"open":278,"high":1063,"low":1064,"close":1065,"change":466,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",30.25,29.815,29.901,-0.6,54500,{"date":1069,"open":814,"high":733,"low":1006,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-06",30.080999,0.811,2.77,77800,{"date":1075,"open":288,"high":767,"low":288,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-05",29.27,0.7,2.45,57600,{"date":1081,"open":1082,"high":1082,"low":416,"close":446,"change":466,"percent_change":467,"volume":1083,"transactions":9,"vwap":446},"2026-05-04",28.94,63700,{"date":1085,"open":416,"high":288,"low":1086,"close":366,"change":271,"percent_change":1087,"volume":1088,"transactions":9,"vwap":366},"2026-05-01",28.42,0.95,56900,{"date":1090,"open":416,"high":416,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-30",27.88,28.48,0.37,1.32,42300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":653,"change":311,"percent_change":590,"volume":1101,"transactions":9,"vwap":653},"2026-04-29",27.99,28.18,27.835,37800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":406,"change":141,"percent_change":1106,"volume":1107,"transactions":9,"vwap":406},"2026-04-28",28.33,28,-1.19,44000,{"date":1109,"open":348,"high":465,"low":319,"close":465,"change":496,"percent_change":1110,"volume":1111,"transactions":9,"vwap":465},"2026-04-27",0.49,54000,{"date":1113,"open":1114,"high":416,"low":1114,"close":416,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":416},"2026-04-24",28.02,0.854,3.09,57700,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",27.95,27.44,27.646,-0.324,-1.16,44400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-22",27.71,27.97,27.51,0.62,2.27,59300,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":449,"volume":1111,"transactions":9,"vwap":1138},"2026-04-21",27.62,27.27,27.35,-0.12,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1015,"percent_change":933,"volume":1146,"transactions":9,"vwap":1145},"2026-04-20",27.53,27.635,27.258,27.47,39500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":754,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-17",27.34,27.83,27.7,0.47,47800,{"date":1155,"open":1156,"high":1136,"low":1157,"close":1158,"change":289,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",27.26,27.18,27.57,0.8,54700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1138,"change":1166,"percent_change":1167,"volume":1032,"transactions":9,"vwap":1138},"2026-04-15",26.99,27.38,26.95,0.45,1.67,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1152,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",26.44,26.93,26.9,1.78,37500,{"date":1176,"open":1177,"high":1170,"low":1178,"close":1179,"change":340,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-13",26.26,25.98,26.43,1.19,38400,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":369,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",25.7,26.18,26.12,0.46,47900,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",25.53,26,0.23,0.89,27000,{"date":1197,"open":1178,"high":1178,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1088,"transactions":9,"vwap":1199},"2026-04-08",25.56,25.77,0.775,3.1,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-07",24.81,25.02,24.667,24.995,0.107,0.43,19300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1030,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",24.87,24.964,24.84,24.888,0.52,19800,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":131,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",23.93,24.79,24.76,0.36,17300,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",24.28,24.86,24.67,0.51,2.11,27500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",23.87,24.24,23.587,24.16,0.839,3.6,34900,{"date":1244,"open":1245,"high":1246,"low":26,"close":1247,"change":1123,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-30",23.5,23.781,23.321,-1.37,74200,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-27",24.049999,23.61,23.645,-0.479,-1.99,52900,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",24.7,24.124,-0.676,-2.73,57900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":552,"volume":1271,"transactions":9,"vwap":1269},"2026-03-25",24.58,24.93,24.8,-0.21,25500,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1008,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-24",25.26,24.91,25.01,-1.06,59100,{"date":1280,"open":1281,"high":1198,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-23",25.3,25.19,25.279,0.267,1.07,62500,{"date":1288,"open":1191,"high":1191,"low":1289,"close":1290,"change":1291,"percent_change":1256,"volume":942,"transactions":9,"vwap":1290},"2026-03-20",24.89,25.011999,-0.509,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-19",25.61,25.64,25.295,25.521,-0.169,-0.66,36900,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":849,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",26.02,25.65,25.69,-0.213,36500,{"date":1309,"open":1192,"high":1192,"low":1199,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",25.903,0.073,0.28,39100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",25.87,25.9,25.748,25.83,0.368,1.45,25700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-13",25.75,25.84,25.4,25.462,-0.222,-0.86,29800,{"date":1333,"open":1319,"high":1192,"low":1334,"close":1335,"change":1336,"percent_change":902,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",25.6,25.684,-0.471,31400,{"date":1339,"open":1185,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":701,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",26.3,26.030001,26.155,0.125,24200,{"date":1346,"open":1347,"high":1348,"low":1192,"close":1341,"change":270,"percent_change":340,"volume":1349,"transactions":9,"vwap":1341},"2026-03-10",26.09,26.29,20000,{"date":1351,"open":1327,"high":1192,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-09",25.22,25.95,0.32,1.25,33600,{"date":1358,"open":1199,"high":1317,"low":1191,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",25.63,-0.379,-1.46,33400,{"date":1364,"open":1365,"high":1366,"low":1305,"close":1367,"change":1368,"percent_change":1093,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",25.91,26.055,26.0090008,0.095,26200,{"date":1371,"open":1372,"high":1192,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",25.5,25.914,0.415,1.63,37100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",25.46,25.59,25.07,25.499,-0.245,-0.95,35800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":987,"percent_change":252,"volume":1392,"transactions":9,"vwap":1391},"2026-03-02",25.2,25.81,25.155,25.744,129700,{"date":1394,"open":1334,"high":1184,"low":1395,"close":1184,"change":1396,"percent_change":717,"volume":1397,"transactions":9,"vwap":1184},"2026-02-27",25.44,-0.15,40400,{"date":1399,"open":1317,"high":1400,"low":1379,"close":1401,"change":87,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",25.94,25.85,-0.92,61900,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1347,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1347},"2026-02-25",26.16,25.863,-0.11,-0.42,62800,{"date":1412,"open":1192,"high":1413,"low":1414,"close":1415,"change":1093,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-24",26.229,25.685,26.2,1.43,76600,{"date":1419,"open":1348,"high":1348,"low":1325,"close":1319,"change":350,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1319},"2026-02-23",-1.71,47400,{"date":1423,"open":1424,"high":1170,"low":1424,"close":1425,"change":116,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-20",25.93,26.28,1.35,41900,{"date":1429,"open":1192,"high":1430,"low":1401,"close":1424,"change":430,"percent_change":1396,"volume":1431,"transactions":9,"vwap":1424},"2026-02-19",26.07,44500,{"date":1433,"open":1325,"high":1415,"low":1325,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-18",25.97,0.25,0.97,35500,{"date":1439,"open":1372,"high":1401,"low":1440,"close":1441,"change":1442,"percent_change":52,"volume":1443,"transactions":9,"vwap":1441},"2026-02-17",25.335,25.72,0.046,125000,{"date":1445,"open":1303,"high":1303,"low":1446,"close":1447,"change":1448,"percent_change":1016,"volume":1449,"transactions":9,"vwap":1447},"2026-02-13",25.57,25.674,-0.196,96100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1316,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1316},"2026-02-12",26.63,26.64,25.8,-0.74,-2.78,70900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-11",26.81,26.96,26.45,26.61,-0.1,-0.37,37300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":466,"percent_change":590,"volume":1473,"transactions":9,"vwap":1472},"2026-02-10",26.92,27,26.69,26.71,55900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":289,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-09",26.54,27.0049992,26.27,26.89,0.82,72700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":242,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-06",26.42,26.685,26.123,26.67,1.6,71600,{"date":1491,"open":1492,"high":1493,"low":1424,"close":1494,"change":1495,"percent_change":709,"volume":1496,"transactions":9,"vwap":1494},"2026-02-05",26.39,26.51,26.25,-0.35,110100,{"date":1498,"open":1499,"high":1499,"low":1340,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-04",27.3,26.6,-0.78,-2.85,118500,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1164,"change":514,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1164},"2026-02-03",28.17,27.031,-2,176700,{"date":1511,"open":623,"high":1512,"low":623,"close":1513,"change":1312,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",28.030001,27.94,1.01,89400,{"date":1517,"open":1120,"high":1098,"low":1518,"close":1519,"change":87,"percent_change":1330,"volume":1520,"transactions":9,"vwap":1519},"2026-01-30",27.58,27.66,70800,{"date":1522,"open":1523,"high":445,"low":1149,"close":1524,"change":320,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-29",28.28,27.9,-0.71,135700,{"date":1528,"open":624,"high":624,"low":1524,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-28",28.1,-0.25,-0.88,70600,{"date":1534,"open":1535,"high":662,"low":1536,"close":415,"change":1053,"percent_change":1416,"volume":1537,"transactions":9,"vwap":415},"2026-01-27",28.14,28.058001,111900,{"date":1539,"open":1091,"high":1540,"low":1150,"close":1120,"change":1541,"percent_change":1435,"volume":1542,"transactions":9,"vwap":1120},"2026-01-26",28.065001,0.07,102700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1091,"change":1548,"percent_change":466,"volume":1111,"transactions":9,"vwap":1091},"2026-01-23",27.89,27.98,27.69,-0.05,{"date":1550,"open":1098,"high":1098,"low":1551,"close":1552,"change":271,"percent_change":192,"volume":1553,"transactions":9,"vwap":1552},"2026-01-22",27.751,27.93,67000,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1519,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1519},"2026-01-21",27.24,27.85,0.34,1.24,109100,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":321,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-20",27.72,27.23,27.32,-2.5,179300,{"date":1569,"open":1570,"high":1570,"low":1524,"close":1114,"change":948,"percent_change":379,"volume":1571,"transactions":9,"vwap":1114},"2026-01-16",28.37,68300,{"date":1573,"open":662,"high":662,"low":1546,"close":1098,"change":1574,"percent_change":1408,"volume":1575,"transactions":9,"vwap":1098},"2026-01-15",-0.03,110000,{"date":1577,"open":445,"high":445,"low":1578,"close":1114,"change":141,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1114},"2026-01-14",27.76,-1.2,145300,{"date":1582,"open":1104,"high":604,"low":1583,"close":606,"change":270,"percent_change":1312,"volume":1584,"transactions":9,"vwap":606},"2026-01-13",28.215,68700,{"date":1586,"open":1587,"high":1570,"low":1587,"close":1523,"change":1588,"percent_change":52,"volume":1589,"transactions":9,"vwap":1523},"2026-01-12",28.040001,0.05,89700,{"date":1591,"open":1105,"high":1592,"low":1593,"close":1594,"change":1193,"percent_change":1480,"volume":1595,"transactions":9,"vwap":1594},"2026-01-09",28.26,27.915,28.23,122700,{"date":1597,"open":1099,"high":1099,"low":1545,"close":1105,"change":1396,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1105},"2026-01-08",-0.53,103500,{"date":1601,"open":1506,"high":1602,"low":1603,"close":1604,"change":270,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-07",28.332,28.049999,28.15,0.29,106200,{"date":1608,"open":1099,"high":1099,"low":1609,"close":1610,"change":429,"percent_change":430,"volume":1611,"transactions":9,"vwap":1610},"2026-01-06",27.92,28.07,122200,{"date":1613,"open":1614,"high":397,"low":1105,"close":1615,"change":754,"percent_change":1152,"volume":1616,"transactions":9,"vwap":1615},"2026-01-05",28.09,28.08,238200,{"date":1618,"open":415,"high":347,"low":1150,"close":1120,"change":1139,"percent_change":420,"volume":1619,"transactions":9,"vwap":1120},"2026-01-02",143200,{"date":1621,"open":1622,"high":385,"low":1603,"close":1610,"change":1270,"percent_change":1455,"volume":1623,"transactions":9,"vwap":1610},"2025-12-31",28.19,84900,{"date":1625,"open":406,"high":1626,"low":308,"close":1523,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1523},"2025-12-30",28.348,-0.02,-0.07,92500,{"date":1631,"open":415,"high":1570,"low":1099,"close":406,"change":1139,"percent_change":1409,"volume":1632,"transactions":9,"vwap":406},"2025-12-29",120900,{"date":1634,"open":319,"high":1635,"low":385,"close":1086,"change":1636,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1086},"2025-12-26",28.45,0,86600,{"date":1639,"open":415,"high":1086,"low":1640,"close":1086,"change":1541,"percent_change":1435,"volume":1641,"transactions":9,"vwap":1086},"2025-12-24",28.27,86400,{"date":1643,"open":1523,"high":415,"low":1615,"close":415,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":415},"2025-12-23",-0.14,-0.49,104700,{"date":1648,"open":296,"high":296,"low":1649,"close":604,"change":754,"percent_change":1187,"volume":1650,"transactions":9,"vwap":604},"2025-12-22",28.4,278400,{"date":1652,"open":1594,"high":606,"low":1653,"close":606,"change":1654,"percent_change":1559,"volume":895,"transactions":9,"vwap":606},"2025-12-19",28.16,0.348,{"date":1656,"open":1105,"high":1604,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1437,"transactions":9,"vwap":1658},"2025-12-18",27.851,28.011999,0.367,1.33,{"date":1662,"open":663,"high":663,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-17",27.6,27.645,-0.594,-2.1,106900,{"date":1669,"open":406,"high":406,"low":1670,"close":1671,"change":753,"percent_change":496,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",27.955,28.239,76100,{"date":1674,"open":306,"high":306,"low":1675,"close":308,"change":1676,"percent_change":259,"volume":1667,"transactions":9,"vwap":308},"2025-12-15",28.115,-0.194,{"date":1678,"open":1679,"high":1679,"low":1592,"close":1680,"change":1681,"percent_change":1256,"volume":1682,"transactions":9,"vwap":1680},"2025-12-12",28.99,28.394,-0.576,35300,{"date":1684,"open":1685,"high":1685,"low":377,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-11",29.01,28.97,-0.191,-0.65,47100,{"date":1691,"open":1692,"high":530,"low":288,"close":1693,"change":1694,"percent_change":961,"volume":1039,"transactions":9,"vwap":1693},"2025-12-10",29.17,29.161,0.018,{"date":1696,"open":607,"high":227,"low":607,"close":1697,"change":1698,"percent_change":1187,"volume":1699,"transactions":9,"vwap":1697},"2025-12-09",29.143,0.133,25400,{"date":1701,"open":1692,"high":1076,"low":1082,"close":1685,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1685},"2025-12-08",-0.092,-0.32,35100,{"date":1706,"open":579,"high":1707,"low":338,"close":1708,"change":1709,"percent_change":496,"volume":1362,"transactions":9,"vwap":1708},"2025-12-05",29.285,29.102,0.042,{"date":1711,"open":218,"high":218,"low":288,"close":1712,"change":947,"percent_change":948,"volume":1713,"transactions":9,"vwap":1712},"2025-12-04",29.059999,66200,{"date":1715,"open":607,"high":579,"low":1716,"close":1717,"change":542,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-03",28.83,29.049999,-0.27,51500,{"date":1721,"open":1722,"high":829,"low":1723,"close":813,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":813},"2025-12-02",29.15,28.98,0.16,0.55,67200,{"date":1728,"open":337,"high":1729,"low":1730,"close":1686,"change":1548,"percent_change":581,"volume":1731,"transactions":9,"vwap":1686},"2025-12-01",29.0049992,28.68,92000,{"date":1733,"open":1082,"high":229,"low":296,"close":229,"change":71,"percent_change":106,"volume":1734,"transactions":9,"vwap":229},"2025-11-28",71300,{"date":1736,"open":1737,"high":298,"low":1738,"close":1739,"change":1724,"percent_change":101,"volume":1740,"transactions":9,"vwap":1739},"2025-11-26",28.7,28.657,28.81,90200,{"date":1742,"open":1743,"high":1743,"low":1594,"close":358,"change":1703,"percent_change":1744,"volume":1745,"transactions":9,"vwap":358},"2025-11-25",28.73,-1.1,70100,{"date":1747,"open":377,"high":1748,"low":385,"close":1686,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1686},"2025-11-24",28.975,0.843,3,93800,{"date":1753,"open":308,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":824,"volume":1758,"transactions":9,"vwap":1756},"2025-11-21",28.51,27.73,28.127,0.007,41700,{"date":1760,"open":1761,"high":208,"low":1762,"close":1763,"change":1764,"percent_change":1256,"volume":1765,"transactions":9,"vwap":1763},"2025-11-20",29.37,28.059999,28.12,-0.57,50400,{"date":1767,"open":1754,"high":1768,"low":1754,"close":1769,"change":52,"percent_change":121,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",28.95,28.69,34000,{"date":1772,"open":296,"high":288,"low":1622,"close":1754,"change":1465,"percent_change":504,"volume":1773,"transactions":9,"vwap":1754},"2025-11-18",45500,{"date":1775,"open":1679,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1270,"volume":1780,"transactions":9,"vwap":1778},"2025-11-17",29.19,28.622,28.88,-0.06,53100,{"date":1782,"open":662,"high":1776,"low":405,"close":1082,"change":987,"percent_change":1783,"volume":1125,"transactions":9,"vwap":1082},"2025-11-14",0.15,{"date":1785,"open":1761,"high":531,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1397,"transactions":9,"vwap":1787},"2025-11-13",28.793,28.896,-0.664,-2.25,{"date":1791,"open":1792,"high":1792,"low":219,"close":734,"change":1139,"percent_change":560,"volume":1793,"transactions":9,"vwap":734},"2025-11-12",30.030001,41400,{"date":1795,"open":1796,"high":1796,"low":531,"close":725,"change":1797,"percent_change":542,"volume":1798,"transactions":9,"vwap":725},"2025-11-11",29.76,-0.025,59200,{"date":1800,"open":1801,"high":1802,"low":208,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-10",29.7,29.74,29.705,0.693,2.39,94600,{"date":1808,"open":338,"high":1809,"low":416,"close":1810,"change":1811,"percent_change":1812,"volume":1111,"transactions":9,"vwap":1810},"2025-11-07",29.024,29.011999,-0.148,-0.51,{"date":1814,"open":829,"high":1815,"low":218,"close":1816,"change":941,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-11-06",29.589,29.16,-1.75,51000,{"date":1820,"open":1006,"high":715,"low":1821,"close":725,"change":369,"percent_change":1031,"volume":1822,"transactions":9,"vwap":725},"2025-11-05",29.395,30000,{"date":1824,"open":790,"high":801,"low":680,"close":734,"change":717,"percent_change":1825,"volume":1584,"transactions":9,"vwap":734},"2025-11-04",-1.92,{"date":1827,"open":1063,"high":877,"low":266,"close":997,"change":379,"percent_change":1093,"volume":1828,"transactions":9,"vwap":997},"2025-11-03",64700,{"date":1830,"open":758,"high":1831,"low":1832,"close":1792,"change":71,"percent_change":1077,"volume":1003,"transactions":9,"vwap":1792},"2025-10-31",30.34,29.92,{"date":1834,"open":1835,"high":1835,"low":715,"close":587,"change":941,"percent_change":1420,"volume":1836,"transactions":9,"vwap":587},"2025-10-30",30.2,35600,{"date":1838,"open":1839,"high":802,"low":864,"close":1831,"change":311,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1831},"2025-10-29",30.31,-0.62,520000,{"date":1843,"open":1844,"high":1845,"low":837,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-28",30.46,30.65,30.53,0.38,1.26,62300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":864,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":864},"2025-10-27",29.78,30.195,0.505,1.7,50200,{"date":1858,"open":577,"high":20,"low":577,"close":1859,"change":1860,"percent_change":1285,"volume":1861,"transactions":9,"vwap":1859},"2025-10-24",29.645,0.315,20900,{"date":1863,"open":1722,"high":1864,"low":1865,"close":198,"change":477,"percent_change":1866,"volume":1867,"transactions":9,"vwap":198},"2025-10-23",29.38,29.105,0.65,15400,{"date":1869,"open":219,"high":219,"low":288,"close":671,"change":932,"percent_change":1531,"volume":1870,"transactions":9,"vwap":671},"2025-10-22",40000,{"date":1872,"open":1873,"high":1873,"low":198,"close":208,"change":1628,"percent_change":87,"volume":1125,"transactions":9,"vwap":208},"2025-10-21",29.54,{"date":1875,"open":566,"high":1873,"low":219,"close":1006,"change":1876,"percent_change":59,"volume":1877,"transactions":9,"vwap":1006},"2025-10-20",0.307,52000,{"date":1879,"open":579,"high":227,"low":356,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-17",29.163,0.167,0.58,28500,{"date":1885,"open":1886,"high":767,"low":375,"close":1887,"change":1888,"percent_change":1779,"volume":1889,"transactions":9,"vwap":1887},"2025-10-16",29.07,28.996,-0.017,11400,{"date":1891,"open":579,"high":1892,"low":661,"close":1893,"change":1894,"percent_change":52,"volume":888,"transactions":9,"vwap":1893},"2025-10-15",29.31,29.013,0.053,{"date":1896,"open":1739,"high":813,"low":1897,"close":815,"change":1718,"percent_change":1402,"volume":1898,"transactions":9,"vwap":815},"2025-10-14",28.649,28300,{"date":1900,"open":519,"high":519,"low":1810,"close":220,"change":1725,"percent_change":1901,"volume":1902,"transactions":9,"vwap":220},"2025-10-13",1.92,33700,{"date":1904,"open":566,"high":1905,"low":1730,"close":1730,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1730},"2025-10-10",29.58,-0.776,-2.63,23800,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1636,"volume":1915,"transactions":9,"vwap":1913},"2025-10-09",29.97,29.333,29.456,0.001,32400,{"date":1917,"open":510,"high":1918,"low":1919,"close":1920,"change":289,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-08",29.473,29.263,29.455,0.75,62700,{"date":1924,"open":199,"high":199,"low":1717,"close":1925,"change":1408,"percent_change":1465,"volume":1926,"transactions":9,"vwap":1925},"2025-10-07",29.235,28900,{"date":1928,"open":1905,"high":1905,"low":1929,"close":211,"change":1930,"percent_change":121,"volume":1003,"transactions":9,"vwap":211},"2025-10-06",29.145,0.184,{"date":1932,"open":680,"high":680,"low":1933,"close":1693,"change":1934,"percent_change":1703,"volume":1935,"transactions":9,"vwap":1693},"2025-10-03",29.09,-0.095,24400,{"date":1937,"open":734,"high":734,"low":1938,"close":1939,"change":1940,"percent_change":131,"volume":1941,"transactions":9,"vwap":1939},"2025-10-02",29.18,29.256,0.027,18300,{"date":1943,"open":1722,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1312,"volume":1948,"transactions":9,"vwap":1946},"2025-10-01",29.28,28.968,29.229,0.082,32000,{"date":1950,"open":579,"high":1951,"low":1768,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-30",29.165,29.147,0.087,0.3,13500,{"date":1957,"open":814,"high":814,"low":1958,"close":1712,"change":1959,"percent_change":955,"volume":1960,"transactions":9,"vwap":1712},"2025-09-29",29.056999,0.011,46200,{"date":1962,"open":671,"high":671,"low":1963,"close":1964,"change":1965,"percent_change":1558,"volume":1966,"transactions":9,"vwap":1964},"2025-09-26",28.839,29.049,0.097,16300,{"date":1968,"open":579,"high":579,"low":475,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-09-25",28.952,-0.109,-0.38,19500,{"date":1974,"open":689,"high":1975,"low":607,"close":1976,"change":1977,"percent_change":1508,"volume":1978,"transactions":9,"vwap":1976},"2025-09-24",29.605,29.061001,-0.593,53500,{"date":1980,"open":1981,"high":1981,"low":689,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-23",30.48,29.654,-0.369,-1.23,126600,{"date":1987,"open":1988,"high":1989,"low":587,"close":1990,"change":1991,"percent_change":280,"volume":1992,"transactions":9,"vwap":1990},"2025-09-22",29.84,30.22,30.023001,0.251,42400,{"date":1994,"open":689,"high":1995,"low":1996,"close":1997,"change":1320,"percent_change":1355,"volume":1998,"transactions":9,"vwap":1997},"2025-09-19",29.829,29.554,29.772,7500,{"date":2000,"open":248,"high":680,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-09-18",29.404,0.176,0.6,9900,{"date":2006,"open":198,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1984,"volume":2011,"transactions":9,"vwap":2009},"2025-09-17",29.44,28.945,29.228,-0.364,24600,{"date":2013,"open":539,"high":2014,"low":577,"close":2014,"change":2015,"percent_change":1312,"volume":2016,"transactions":9,"vwap":2014},"2025-09-16",29.592,0.084,29600,{"date":2018,"open":579,"high":2019,"low":579,"close":2020,"change":2021,"percent_change":2022,"volume":1822,"transactions":9,"vwap":2020},"2025-09-15",29.53,29.508,0.389,1.34,{"date":2024,"open":2025,"high":1816,"low":2025,"close":2026,"change":2027,"percent_change":1882,"volume":2028,"transactions":9,"vwap":2026},"2025-09-12",29.040001,29.119,0.168,20400,{"date":2030,"open":457,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":955,"volume":2035,"transactions":9,"vwap":2033},"2025-09-11",29.030001,28.887,28.951,0.013,9600,{"date":2037,"open":2038,"high":1776,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-10",29.0079994,28.87,28.938,0.269,0.94,4200,{"date":2045,"open":1754,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-09",28.67,28.43,28.669,0.194,0.68,12400,{"date":2053,"open":2054,"high":377,"low":1635,"close":2055,"change":2056,"percent_change":1921,"volume":2057,"transactions":9,"vwap":2055},"2025-09-08",28.526,28.475,0.211,13800,{"date":2059,"open":415,"high":1092,"low":2060,"close":2061,"change":2062,"percent_change":1548,"volume":2063,"transactions":9,"vwap":2061},"2025-09-05",28.103,28.264,-0.015,7800,{"date":2065,"open":1105,"high":2066,"low":1105,"close":2067,"change":2068,"percent_change":174,"volume":2069,"transactions":9,"vwap":2067},"2025-09-04",28.282,28.279,0.279,5400,{"date":2071,"open":1615,"high":1615,"low":2072,"close":1105,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1105},"2025-09-03",27.91,0.312,1.13,4600,{"date":2077,"open":1519,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":1501,"volume":2081,"transactions":9,"vwap":2078},"2025-09-02",27.688,27.36,-0.219,9700,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2075,"transactions":9,"vwap":2086},"2025-08-29",28.13,27.856,27.907,-0.477,-1.68,{"date":2090,"open":1653,"high":306,"low":1529,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-28",28.384,0.219,0.78,14100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":552,"volume":2101,"transactions":9,"vwap":2099},"2025-08-27",28.53,28.014999,28.165,-0.239,6100,{"date":2103,"open":385,"high":2104,"low":397,"close":2104,"change":2105,"percent_change":1224,"volume":2106,"transactions":9,"vwap":2104},"2025-08-26",28.404,0.101,10400,{"date":2108,"open":1769,"high":1769,"low":1583,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-25",28.303,0.029,0.1,18200,{"date":2114,"open":653,"high":415,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-22",27.8,28.274,0.476,1.71,6000,{"date":2121,"open":1578,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":350,"volume":2126,"transactions":9,"vwap":2124},"2025-08-21",28.104,27.65,27.798,-0.126,23300,{"date":2128,"open":1105,"high":1105,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-20",27.52,27.924,-0.218,-0.77,9000,{"date":2135,"open":329,"high":329,"low":2136,"close":2136,"change":1681,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-08-19",28.142,-2.01,4700,{"date":2140,"open":376,"high":376,"low":672,"close":2141,"change":1959,"percent_change":955,"volume":2142,"transactions":9,"vwap":2141},"2025-08-18",28.718,8800,{"date":2144,"open":375,"high":375,"low":1730,"close":2145,"change":2146,"percent_change":320,"volume":2147,"transactions":9,"vwap":2145},"2025-08-15",28.707,-0.057,3700,{"date":2149,"open":2150,"high":356,"low":317,"close":2151,"change":2152,"percent_change":701,"volume":2153,"transactions":9,"vwap":2151},"2025-08-14",28.746,28.764,0.138,6200,{"date":2155,"open":356,"high":338,"low":306,"close":2156,"change":2157,"percent_change":1645,"volume":2158,"transactions":9,"vwap":2156},"2025-08-13",28.626,-0.142,12800,{"date":2160,"open":1635,"high":368,"low":319,"close":2161,"change":2162,"percent_change":2074,"volume":2163,"transactions":9,"vwap":2161},"2025-08-12",28.768,0.321,5900,{"date":2165,"open":377,"high":377,"low":319,"close":2166,"change":2167,"percent_change":2168,"volume":2163,"transactions":9,"vwap":2166},"2025-08-11",28.447,-0.086,-0.3,{"date":2170,"open":416,"high":348,"low":319,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-08",28.533,0.328,1.16,11200,{"date":2176,"open":662,"high":662,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-08-07",28.055,28.205,0.149,0.53,7400,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":1855,"volume":2188,"transactions":9,"vwap":2186},"2025-08-06",27.67,28.063,28.056,0.468,6700,{"date":2190,"open":2072,"high":2072,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":2101,"transactions":9,"vwap":2191},"2025-08-05",27.588,-0.149,-0.54,{"date":2195,"open":2196,"high":1578,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2147,"transactions":9,"vwap":2197},"2025-08-04",27.21,27.737,0.567,2.09,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1225,"transactions":9,"vwap":2204},"2025-08-01",27.55,27.059999,27.17,-0.704,-2.53,{"date":2208,"open":1524,"high":1763,"low":2209,"close":2210,"change":1991,"percent_change":2211,"volume":2075,"transactions":9,"vwap":2210},"2025-07-31",27.86,27.874,0.91,{"date":2213,"open":2123,"high":2123,"low":1158,"close":2214,"change":1208,"percent_change":23,"volume":2215,"transactions":9,"vwap":2214},"2025-07-30",27.623,2600,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":866,"percent_change":849,"volume":2220,"transactions":9,"vwap":2219},"2025-07-29",27.705,27.516,2700,{"date":2222,"open":1755,"high":2223,"low":2123,"close":2224,"change":2225,"percent_change":1209,"volume":2226,"transactions":9,"vwap":2224},"2025-07-28",27.75,27.743,0.119,6600,{"date":2228,"open":2229,"high":2230,"low":1518,"close":2231,"change":2232,"percent_change":340,"volume":2233,"transactions":9,"vwap":2231},"2025-07-25",27.61,27.717,27.624,0.085,8000,{"date":2235,"open":2236,"high":2229,"low":2237,"close":2238,"change":2239,"percent_change":101,"volume":2075,"transactions":9,"vwap":2238},"2025-07-24",27.54,27.5,27.539,0.154,{"date":2241,"open":2242,"high":2243,"low":1157,"close":2244,"change":2062,"percent_change":1548,"volume":2245,"transactions":9,"vwap":2244},"2025-07-23",27.28,27.451,27.385,2900,{"date":2247,"open":1158,"high":1158,"low":2248,"close":2249,"change":2250,"percent_change":1106,"volume":2226,"transactions":9,"vwap":2249},"2025-07-22",27.345,27.4,-0.329,{"date":2252,"open":1755,"high":633,"low":1663,"close":2253,"change":2254,"percent_change":735,"volume":2255,"transactions":9,"vwap":2253},"2025-07-21",27.729,0.158,8200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":581,"volume":2220,"transactions":9,"vwap":2261},"2025-07-18",27.515,27.574,27.46,27.571,-0.047,{"date":2264,"open":2242,"high":2265,"low":2242,"close":2266,"change":2267,"percent_change":45,"volume":2268,"transactions":9,"vwap":2266},"2025-07-17",27.64,27.618,0.238,10100,{"date":2270,"open":2271,"high":2272,"low":2271,"close":1164,"change":1588,"percent_change":52,"volume":2220,"transactions":9,"vwap":1164},"2025-07-16",26.97,27.39,{"date":2274,"open":1138,"high":2129,"low":2275,"close":2275,"change":270,"percent_change":1605,"volume":2158,"transactions":9,"vwap":2275},"2025-07-15",27.33,{"date":2277,"open":1163,"high":2278,"low":1163,"close":2278,"change":824,"percent_change":1541,"volume":2279,"transactions":9,"vwap":2278},"2025-07-14",27.25,4500,{"date":2281,"open":2282,"high":1564,"low":2283,"close":1564,"change":369,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1564},"2025-07-11",27.16,27.11,0.44,4100,{"date":2287,"open":2288,"high":2289,"low":2271,"close":2283,"change":1574,"percent_change":1408,"volume":2290,"transactions":9,"vwap":2283},"2025-07-10",27.02,27.155,4000,{"date":2292,"open":2278,"high":1137,"low":2293,"close":2293,"change":71,"percent_change":2093,"volume":2294,"transactions":9,"vwap":2293},"2025-07-09",27.14,5000,{"date":2296,"open":1137,"high":1137,"low":2297,"close":1171,"change":961,"percent_change":289,"volume":2298,"transactions":9,"vwap":1171},"2025-07-08",26.82,3100,{"date":2300,"open":2204,"high":2204,"low":2301,"close":2302,"change":2303,"percent_change":86,"volume":2304,"transactions":9,"vwap":2302},"2025-07-07",26.85,26.87,-0.217,5300,{"date":2306,"open":2301,"high":2307,"low":2301,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-07-03",27.105,27.087,0.247,0.92,3300,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2316,"percent_change":192,"volume":2317,"transactions":9,"vwap":2315},"2025-07-02",26.7,26.84,0.26,3500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1409,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",26.845,26.983,26.405,26.58,-1.56,5700,{"date":2327,"open":2328,"high":1470,"low":2328,"close":1470,"change":1435,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1470},"2025-06-30",26.74,0.93,8100,{"date":2332,"open":2333,"high":2334,"low":1471,"close":2333,"change":1588,"percent_change":477,"volume":2101,"transactions":9,"vwap":2333},"2025-06-27",26.75,26.88,{"date":2336,"open":1340,"high":2328,"low":1340,"close":2314,"change":2337,"percent_change":2338,"volume":2069,"transactions":9,"vwap":2314},"2025-06-26",0.375,1.42,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":754,"volume":2346,"transactions":9,"vwap":2344},"2025-06-25",26.33,26.427,26.24,26.325,0.035,8900,{"date":2348,"open":1347,"high":1170,"low":1347,"close":1348,"change":1209,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1348},"2025-06-24",1.66,10200,{"date":2352,"open":1304,"high":1434,"low":1379,"close":2353,"change":477,"percent_change":459,"volume":2354,"transactions":9,"vwap":2353},"2025-06-23",25.86,10700,{"date":2356,"open":1424,"high":1424,"low":2357,"close":2358,"change":311,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-06-20",25.599,25.67,-0.73,2000,{"date":2362,"open":2363,"high":1178,"low":2363,"close":2353,"change":948,"percent_change":369,"volume":2255,"transactions":9,"vwap":2353},"2025-06-18",25.29,{"date":2365,"open":2366,"high":2367,"low":2368,"close":1319,"change":311,"percent_change":2359,"volume":2369,"transactions":9,"vwap":1319},"2025-06-17",25.878,25.88,25.711,2100,{"date":2371,"open":1319,"high":1303,"low":1319,"close":1303,"change":701,"percent_change":2372,"volume":2325,"transactions":9,"vwap":1303},"2025-06-16",1.88,{"date":2374,"open":1327,"high":2375,"low":1327,"close":2376,"change":2377,"percent_change":1744,"volume":2378,"transactions":9,"vwap":2376},"2025-06-13",25.73,25.54,-0.285,2400,{"date":2380,"open":2381,"high":2367,"low":1325,"close":2382,"change":2383,"percent_change":2384,"volume":2298,"transactions":9,"vwap":2382},"2025-06-12",25.79,25.825,0.165,0.64,{"date":2386,"open":1326,"high":1317,"low":2387,"close":2388,"change":1464,"percent_change":2389,"volume":2325,"transactions":9,"vwap":2388},"2025-06-11",25.62,25.66,-0.39,{"date":2391,"open":1326,"high":1326,"low":2392,"close":2393,"change":2394,"percent_change":1954,"volume":2350,"transactions":9,"vwap":2393},"2025-06-10",25.571,25.76,0.076,{"date":2396,"open":2358,"high":1199,"low":2358,"close":1335,"change":2015,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1335},"2025-06-09",0.33,3400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1334,"change":289,"percent_change":45,"volume":2360,"transactions":9,"vwap":1334},"2025-06-06",25.644,25.665,25.555,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":1495,"volume":2298,"transactions":9,"vwap":2408},"2025-06-05",25.68,25.37,25.38,-0.09,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":252,"percent_change":157,"volume":2245,"transactions":9,"vwap":2415},"2025-06-04",25.485,25.51,25.33,25.47,{"date":2417,"open":2418,"high":2419,"low":2420,"close":1281,"change":2421,"percent_change":340,"volume":2304,"transactions":9,"vwap":1281},"2025-06-03",25.141,25.415,25.14,0.077,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":106,"volume":2428,"transactions":9,"vwap":2425},"2025-06-02",25.040001,25.223,24.972,0.183,5600,{"date":2430,"open":1223,"high":2431,"low":2432,"close":2424,"change":1644,"percent_change":514,"volume":2433,"transactions":9,"vwap":2424},"2025-05-30",25.1,24.69,6300,{"date":2435,"open":1446,"high":1446,"low":2436,"close":2437,"change":52,"percent_change":111,"volume":2438,"transactions":9,"vwap":2437},"2025-05-29",25.049999,25.18,9400,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2442,"change":141,"percent_change":1045,"volume":2285,"transactions":9,"vwap":2442},"2025-05-28",25.24,25,{"date":2444,"open":2442,"high":2445,"low":2442,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-27",25.39,25.34,0.568,2.29,16500,{"date":2451,"open":1222,"high":1213,"low":2452,"close":2453,"change":2454,"percent_change":1384,"volume":2069,"transactions":9,"vwap":2453},"2025-05-23",24.75,24.772,-0.238,{"date":2456,"open":2457,"high":2458,"low":2457,"close":1276,"change":824,"percent_change":270,"volume":2459,"transactions":9,"vwap":1276},"2025-05-22",24.956,25.15,13200,{"date":2461,"open":1352,"high":2462,"low":2463,"close":2464,"change":2168,"percent_change":1106,"volume":2069,"transactions":9,"vwap":2464},"2025-05-21",25.43,24.9,24.99,{"date":2466,"open":1281,"high":1281,"low":2467,"close":2363,"change":1779,"percent_change":87,"volume":2468,"transactions":9,"vwap":2363},"2025-05-20",25.12,6800,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2472,"change":824,"percent_change":270,"volume":2369,"transactions":9,"vwap":2472},"2025-05-19",25.189,25.35,{"date":2474,"open":1327,"high":1327,"low":2475,"close":2414,"change":1779,"percent_change":87,"volume":2294,"transactions":9,"vwap":2414},"2025-05-16",25.309,{"date":2477,"open":1325,"high":1325,"low":1388,"close":2445,"change":1548,"percent_change":320,"volume":2478,"transactions":9,"vwap":2445},"2025-05-15",4800,{"date":2480,"open":2407,"high":1395,"low":2481,"close":1395,"change":2316,"percent_change":2482,"volume":2188,"transactions":9,"vwap":1395},"2025-05-14",25.218,1.03,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2437,"change":1847,"percent_change":2488,"volume":2215,"transactions":9,"vwap":2437},"2025-05-13",25.13,25.199,25.09,1.53,{"date":2490,"open":2491,"high":2464,"low":2492,"close":1269,"change":126,"percent_change":2493,"volume":2188,"transactions":9,"vwap":1269},"2025-05-12",24.98,24.571,4.16,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":1636,"percent_change":1636,"volume":2311,"transactions":9,"vwap":2498},"2025-05-09",23.99,23.73,23.81,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2498,"change":71,"percent_change":1194,"volume":2504,"transactions":9,"vwap":2498},"2025-05-08",23.66,23.88,23.65,3900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":429,"percent_change":430,"volume":2298,"transactions":9,"vwap":2510},"2025-05-07",23.532,23.669,23.4,23.6,{"date":2512,"open":2513,"high":2514,"low":2515,"close":1253,"change":1464,"percent_change":1409,"volume":2516,"transactions":9,"vwap":1253},"2025-05-06",23.51,23.69,23.45,4300,{"date":2518,"open":2519,"high":2498,"low":2520,"close":2521,"change":2409,"percent_change":1971,"volume":2522,"transactions":9,"vwap":2521},"2025-05-05",23.8,23.58,23.71,9500,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2519,"change":52,"percent_change":290,"volume":2004,"transactions":9,"vwap":2519},"2025-05-02",24.09,23.659,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":1053,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-05-01",23.603,23.775,23.62,1.72,5200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1627,"percent_change":2409,"volume":2540,"transactions":9,"vwap":2539},"2025-04-30",23.049999,23.265,22.75,23.22,11800,{"date":2542,"open":2543,"high":2544,"low":26,"close":2545,"change":947,"percent_change":955,"volume":2546,"transactions":9,"vwap":2545},"2025-04-29",23.2,23.34,23.24,7700,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":1574,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-04-28",23.37,22.857,23.23,-0.13,11300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":242,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-04-25",23.01,23.26,22.992,1.84,2300,{"date":2562,"open":177,"high":2563,"low":177,"close":2563,"change":735,"percent_change":894,"volume":2564,"transactions":9,"vwap":2563},"2025-04-24",22.84,18900,{"date":181,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2142,"transactions":9,"vwap":2568},22.91,22.25,22.27,-0.64,-2.79]