[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSLV":3,"homepage-market-summary":30,"stock-historical-KSLV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KSLV","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 Silver Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.1255,7.2,"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},23.9,24.12,24.16,23.84,23.72,0.18,0.76,92621.884445,59.97,23.3001,96080.98679057769,1.6,255,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,47,53,60,66],{"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":22,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"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":87},"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":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},95283,24297227.684435,-4.08,"2025-09-30",[180,183,193,203,214,225,236,247,257,267,278,288,299,309,318,328,339,350,360,371,382,392,403,412,423,432,443,454,465,475,486,497,506,513,524,535,544,554,563,572,583,591,600,609,619,630,641,650,660,670,680,688,697,707,718,727,734,744,754,764,774,781,789,796,803,810,817,825,833,840,848,855,863,871,877,885,894,903,911,920,928,934,943,951,959,966,974,982,989,997,1005,1014,1021,1029,1037,1044,1051,1059,1068,1077,1086,1093,1102,1110,1119,1127,1134,1142,1150,1158,1166,1174,1183,1189,1194,1200,1208,1215,1224,1233,1240,1247,1254,1263,1269,1277,1286,1292,1298,1304,1311,1317,1326,1334,1340,1348,1356,1365,1374,1383,1391,1397,1406,1413,1422,1430,1439,1448,1456,1464,1472,1481,1490,1498,1506,1513,1522,1531,1540,1545,1552,1561,1570,1577,1585,1593,1601,1608,1616,1624,1632,1641,1649,1658,1665,1674,1683,1690,1699,1708,1717,1725,1733,1741,1750,1756,1763,1770,1776,1782,1786,1793,1802,1810,1818,1826,1833,1840,1847,1855,1861,1869,1877,1883,1891,1900,1908,1915,1922,1928,1935,1943,1948,1954,1961,1969,1974,1980,1986,1990,1996,2001,2008,2013,2020,2026,2032,2040,2046,2052,2057,2063,2069,2076,2082,2090,2098,2104,2109,2112,2118,2125,2131,2137,2143,2146,2154,2158,2161,2166,2172,2176,2183,2191,2197],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1223,23.9712,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",24.17,24.2,23.38,-0.18,-0.75,116882.556867,1823,23.6925,{"date":194,"open":195,"high":196,"low":197,"close":17,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",23.915,24.015,23.65,0.28,1.19,55316.927292,1131,23.822,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",23.93,23.975,23.52,23.62,-0.4674,-1.94,75284.201488,2174,23.6738,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",23.94,24.095,23.785,24.0874,0.1974,0.83,119271.395483,1568,23.9197,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.06,24.295,23.835,23.89,-1.48,-5.83,211575.751607,3425,24.0421,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",25.27,25.52,24.97,25.37,0.14,0.55,89008.068018,1245,25.349,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",25.09,25.23,24.8146,-0.1651,-0.65,152079.881214,1916,25.0225,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",25.8,25.35,25.3951,-1.2249,-4.6,120373.970393,2335,25.5004,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",26.01,26.7604,25.865,26.62,0.4711,1.8,153819.993994,1324,26.1176,{"date":279,"open":280,"high":281,"low":269,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",26.29,26.47,26.1489,-0.1211,-0.46,104917.301115,1691,26.1437,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",26.38,26.45,26.0901,26.27,0.4301,1.66,80406.108547,1246,26.2521,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",25.75,26.23,25.8399,0.7499,2.99,104218.216284,1424,25.9939,{"date":310,"open":311,"high":259,"low":312,"close":249,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",25.73,24.7,-0.79,-3.05,103525.963969,1657,25.4069,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":58,"volume":325,"transactions":326,"vwap":327},"2026-09-15",25.93,26.0099,25.652,25.88,0.27,92196.588298,1173,25.8329,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",25.64,25.97,25.47,25.61,-0.63,-2.4,155371.32773,2041,25.6912,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",26.39,26.6676,26.165,26.24,0.31,1.2,56697.626843,1137,26.3141,{"date":351,"open":352,"high":353,"low":354,"close":320,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",26.31,26.52,25.8699,-1.58,-5.74,160321.370039,2952,26.2064,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",27.66,27.9432,27.2218,27.51,0.65,2.42,100787.617423,1123,27.6496,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",27.08,27.22,26.8,26.86,-0.22,-0.81,104492.547493,1632,27.0444,{"date":383,"open":384,"high":385,"low":386,"close":373,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",26.96,27.1447,26.75,-0.4,-1.46,103043.708599,1788,26.9874,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",27.25,27.65,27.02,27.48,0.8,3,75350.010718,1184,27.3897,{"date":404,"open":405,"high":386,"low":291,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",26.48,26.68,0.5068,1.94,83725.811328,1288,26.5837,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",26.4,26.7299,26.11,26.1732,-1.0968,-4.02,80492.579754,2004,26.4156,{"date":424,"open":425,"high":425,"low":396,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",27.36,27.27,0.04,0.15,91866.527796,1411,27.1479,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",29.11,29.2999,27.1,27.23,-1.315,-4.61,157520.557536,2081,27.7392,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",28.03,28.62,27.76,28.545,0.535,1.91,90447.244898,1263,28.2684,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",27.86,28.12,27.7,28.01,-0.35,-1.23,84526.400586,1331,27.9939,{"date":466,"open":467,"high":468,"low":362,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",27.75,28.48,28.36,0.07,0.25,87305.650756,1423,28.0875,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",28.6,28.67,28.07,28.29,-0.28,-0.98,133811.321211,1742,28.3177,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",28.65,28.765,28.3501,28.57,0.54,1.93,120343.77311,1453,28.5946,{"date":498,"open":499,"high":500,"low":499,"close":445,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",27.35,28.34,0.78,2.86,115846.622371,1387,27.8071,{"date":507,"open":508,"high":394,"low":353,"close":394,"change":110,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",26.7,2.71,83950.76785,1113,26.8444,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",27.15,27.32,26.465,26.53,-1.105,-4,227024.038201,2238,26.8535,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",27.37,27.89,27.26,27.635,0.585,2.16,179573.019558,1682,27.6401,{"date":536,"open":515,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",27.45,27.05,0.16,0.6,90807.1237,1063,27.2363,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",27.3,26.83,26.89,-0.43,-1.57,107886.349433,1463,27.0441,{"date":555,"open":556,"high":557,"low":374,"close":516,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",27.43,27.74,0.2201,0.81,66702.261304,1079,27.4796,{"date":564,"open":499,"high":499,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",26.91,27.0999,-0.4051,-1.47,89392.854077,1311,27.1107,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",26.74,27.6599,26.6,27.505,0.985,3.71,147330.075571,1696,27.0995,{"date":584,"open":375,"high":585,"low":586,"close":353,"change":501,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",26.9,26.32,3.03,101010.280449,1512,26.5636,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":284,"volume":597,"transactions":598,"vwap":599},"2026-08-06",25.54,25.74,25.32,-0.12,85964.34159,1143,25.5791,{"date":601,"open":311,"high":602,"low":311,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",26.135,25.86,1.15,4.65,86464.460911,1214,25.9066,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":540,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",24.68,24.9613,24.6299,24.71,2.49,96969.045045,1267,24.7922,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",23.5,24.18,23.4358,24.11,0.1,0.42,91330.655723,1483,23.7891,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",23.87,24.07,23.5701,24.01,-0.61,-2.48,62336.816737,1400,23.8895,{"date":642,"open":643,"high":644,"low":205,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",23.99,24.62,0.91,3.84,29343.02093,696,24.3053,{"date":651,"open":652,"high":653,"low":621,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",23.66,24.44,23.71,-0.03,-0.13,48473.742557,891,23.8763,{"date":661,"open":654,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",23.88,23.42,23.74,-0.54,-2.22,54125.726567,1182,23.6772,{"date":671,"open":653,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",24.59,24.1725,24.28,0.19,0.79,53709.774089,906,24.2962,{"date":681,"open":682,"high":683,"low":635,"close":684,"change":539,"percent_change":156,"volume":685,"transactions":686,"vwap":687},"2026-07-24",24.1,24.5,24.09,64254.088487,946,24.2153,{"date":689,"open":632,"high":690,"low":691,"close":205,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",24.08,23.76,-0.82,-3.31,74335.61342,1652,23.9452,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",24.78,25.3099,24.75,-0.27,-1.08,51122.318496,821,24.9649,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",24.85,25.2,24.795,25.02,1.04,4.34,39609.421987,818,25.0208,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":427,"volume":724,"transactions":725,"vwap":726},"2026-07-20",24.14,24.31,23.98,0.01,62565.434965,928,24.1258,{"date":728,"open":729,"high":730,"low":26,"close":730,"change":471,"percent_change":58,"volume":731,"transactions":732,"vwap":733},"2026-07-17",23.45,23.97,43087.363552,1025,23.7074,{"date":735,"open":736,"high":737,"low":738,"close":21,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",23.91,24.04,23.53,-0.89,-3.62,85873.351937,1902,23.7701,{"date":745,"open":709,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",24.94,24.1399,24.61,-0.42,-1.68,59298.846073,1605,24.607,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":540,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",25.11,25.285,24.924,25.03,2.46,31808.233175,741,25.1053,{"date":765,"open":766,"high":240,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",24.9,24.38,24.43,-1.03,-4.05,58429.150846,1669,24.6363,{"date":775,"open":260,"high":776,"low":712,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",25.59,25.46,-0.079,-0.31,48900,{"date":782,"open":783,"high":784,"low":777,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",25.51,25.83,25.539,0.589,2.36,31600,{"date":790,"open":712,"high":791,"low":792,"close":793,"change":313,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-08",25.049999,24.406,24.95,-3.07,72800,{"date":797,"open":798,"high":799,"low":800,"close":594,"change":189,"percent_change":801,"volume":802,"transactions":9,"vwap":594},"2026-07-07",26.22,26.44,25.4,-2.83,47500,{"date":804,"open":805,"high":806,"low":344,"close":807,"change":626,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-06",26.41,26.61,26.49,1.61,63800,{"date":811,"open":812,"high":281,"low":813,"close":814,"change":501,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",26.09,25.72,26.07,3.08,37900,{"date":818,"open":819,"high":323,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",25.16,25.102,25.29,-0.01,-0.04,32600,{"date":826,"open":819,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",25.7,25.030001,25.3,0.43,1.73,41700,{"date":834,"open":712,"high":835,"low":683,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",25.13,24.87,-0.33,-1.31,65700,{"date":841,"open":842,"high":843,"low":844,"close":710,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":710},"2026-06-26",24.82,25.41,24.658,0.46,1.86,49700,{"date":849,"open":701,"high":791,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",24.27,24.74,0.38,1.56,79800,{"date":856,"open":857,"high":829,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",25.01,23.6,24.36,-1.86,-7.09,181800,{"date":864,"open":865,"high":866,"low":867,"close":798,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":798},"2026-06-23",26.56,26.643,26.13,-1.62,-5.82,147000,{"date":872,"open":480,"high":873,"low":467,"close":874,"change":779,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",28.69,27.84,-1.1,94000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":253,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-18",28.7,28.85,27.806,28.15,-2.26,124800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",29.8,30.6,28.56,28.8,-1.85,-6.04,156500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",30.84,30.98,30.315,30.65,-0.024,-0.08,82800,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",31.18,30.5,30.674,1.174,3.98,80600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",29.24,29.89,28.925,29.5,0.11,0.37,66300,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",27.63,29.48,29.39,1.585,5.7,184200,{"date":929,"open":459,"high":930,"low":467,"close":931,"change":932,"percent_change":335,"volume":933,"transactions":9,"vwap":931},"2026-06-10",28.68,27.805,-0.685,106100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-09",29.92,30.089001,28.1,28.49,-1.27,-4.27,245300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":470,"volume":950,"transactions":9,"vwap":948},"2026-06-08",30.030001,30.065001,29.579,29.76,0.02,105800,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",31.25,29.62,29.74,-2.76,-8.49,191700,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":71,"volume":965,"transactions":9,"vwap":963},"2026-06-04",32.93,32.07,32.5,0.44,46300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",32.56,32.0099983,32.060001,-0.93,-2.82,63700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":539,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-02",33.19,33.4,32.76,32.99,0.49,55700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":140,"percent_change":769,"volume":988,"transactions":9,"vwap":987},"2026-06-01",32.74,33.049999,32.36,32.83,104800,{"date":990,"open":979,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",33.53,32.705,33.17,-0.02,-0.06,67400,{"date":998,"open":999,"high":1000,"low":1001,"close":976,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":976},"2026-05-28",32.35,33.33,32.080002,0.41,1.25,96900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",32.61,32.95,32.55,32.78,-1.06,-3.13,97600,{"date":1015,"open":1016,"high":1017,"low":1000,"close":1018,"change":110,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",33.46,33.91,33.84,2.17,86500,{"date":1022,"open":1016,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",33.55,32.94,33.12,-0.7,-2.07,58500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":346,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",32.85,33.92,32.7,33.82,0.4,80100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":130,"percent_change":324,"volume":1043,"transactions":9,"vwap":1042},"2026-05-20",33.029999,33.738,32.725,33.42,61500,{"date":1045,"open":1046,"high":1047,"low":961,"close":1000,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1000},"2026-05-19",33.48,33.77,-1.59,-4.55,123900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":845,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-18",35.11,35.434,34.34,34.92,1.33,92300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-15",34.87,34.938,34.085999,34.46,-3.38,-8.93,190700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-14",38.81,39.14,37.71,37.84,-1.863,-4.69,62300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",39.38,40.49,39.15,39.703,0.323,0.82,51600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1079,"change":1035,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1079},"2026-05-12",38.27,39.42,37.75,1.03,65900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",38.53,39.11,38.2,38.98,2.37,6.47,84400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":676,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-08",36.72,36.885,36.0099983,36.61,2.21,55400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",36.58,37.18,35.566,35.82,0.75,2.14,93900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":531,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",34.7,35.15,34.55,35.07,6.56,50100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":822,"percent_change":655,"volume":1133,"transactions":9,"vwap":1132},"2026-05-05",33.295,33.44,32.81,32.91,55500,{"date":1135,"open":976,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",34,32.68,32.92,-1.01,-2.98,67300,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",33.65,34.77,33.93,0.715,2.15,51200,{"date":1151,"open":1152,"high":1153,"low":1031,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",33.22,33.255,33.215,0.947,2.93,70800,{"date":1159,"open":986,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",32.48,31.92,32.268,-0.862,-2.6,62000,{"date":1167,"open":1168,"high":1169,"low":1009,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",32.75,33.138,33.13,-1.038,-3.04,57100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",34.15,34.22,33.805,34.168,-0.152,-0.44,65600,{"date":1184,"open":1136,"high":1185,"low":1136,"close":1186,"change":1187,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-24",34.855,34.32,0,39400,{"date":1190,"open":1064,"high":1121,"low":1191,"close":1186,"change":313,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1186},"2026-04-23",33.79,-2.25,111400,{"date":1195,"open":1196,"high":1197,"low":1053,"close":1053,"change":823,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1053},"2026-04-22",35.22,35.56,-0.11,46400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1122,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1122},"2026-04-21",36.54,36.648,35,-1.9,-5.13,113600,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":85,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",37.47,36.9,37.049999,-2.11,84800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",37.96,38.495,37.69,37.85,1.32,3.61,73000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-16",36.81,37.09,36.3,36.53,-0.48,-1.3,40300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":949,"percent_change":1239,"volume":1149,"transactions":9,"vwap":1238},"2026-04-15",36.89,37.41,36.7,37.0099983,0.05,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1148,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-14",36.0050011,36.99,35.93,6.17,58100,{"date":1248,"open":1249,"high":1122,"low":1250,"close":1251,"change":665,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-13",34.33,34.049999,34.84,-1.53,91500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",35.29,35.68,35.13,35.38,0.58,1.67,29300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":428,"percent_change":830,"volume":965,"transactions":9,"vwap":1268},"2026-04-09",34.57,35.54,34.35,34.8,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":45,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-08",35.88,35.89,34.040001,34.65,2.58,137700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-07",33.49,33.8,32.4,33.78,-0.055,-0.16,61300,{"date":1287,"open":1288,"high":1289,"low":1000,"close":1290,"change":1291,"percent_change":1084,"volume":1076,"transactions":9,"vwap":1290},"2026-04-06",33.68,33.925,33.835,0.275,{"date":1293,"open":1294,"high":1032,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1043,"transactions":9,"vwap":1295},"2026-04-02",32.21,33.56,-1.36,-3.89,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1056,"change":1239,"percent_change":242,"volume":1303,"transactions":9,"vwap":1056},"2026-04-01",34.89,35.26,34.4,53100,{"date":1305,"open":1306,"high":1061,"low":1307,"close":1061,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1061},"2026-03-31",33.83,33.556,2.33,7.16,55900,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":70,"percent_change":366,"volume":1316,"transactions":9,"vwap":1315},"2026-03-30",33.09,32.2,32.54,51800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",31.53,33.2,31.12,32.33,1.48,4.8,74100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1043,"transactions":9,"vwap":1331},"2026-03-26",31.61,32.105,30.78,30.85,-2.42,-7.27,{"date":1335,"open":1144,"high":1336,"low":1031,"close":1337,"change":1221,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",33.849,33.27,4.13,89300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":713,"volume":1347,"transactions":9,"vwap":1345},"2026-03-24",31.45,32.396,31.17,31.95,0.33,81100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":324,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-23",31.030001,32.51,30.91,31.62,0.86,110100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",32.9,33,31.049999,31.35,-1.97,-5.91,84900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-19",31.7,33.37,30.97,33.32,-1.78,-5.07,148000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",35.62,36.17,35.049999,35.099998,-2.44,-6.5,72700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":313,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-17",38.42,38.65,37.099998,37.54,-2.06,90900,{"date":1392,"open":1393,"high":1394,"low":1090,"close":1395,"change":949,"percent_change":1239,"volume":1396,"transactions":9,"vwap":1395},"2026-03-16",38.41,38.76,38.33,92500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-13",40.22,40.3,37.95,38.31,-2.05,-5.08,140000,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",41.73,40.36,-0.99,-2.39,41100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-11",41.355,41.44,40.535,41.35,-1.15,-2.71,60500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1091,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",42.83,43.064999,41.85,42.5,2.48,79300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-09",40.59,41.51,39.84,41.47,1.26,3.13,99000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",39.65,40.7,39.405,40.21,0.96,2.45,92400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":284,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-05",39.58,39.87,38.51,39.25,-1.16,92700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":324,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",40.17,40.9,39.45,39.71,0.68,83100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":520,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-03",39.26,40.31,37.958,39.44,-9.21,174300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",43.27,43.85,41.66,43.44,-1.87,-4.13,229000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-27",44.43,45.39,44,45.31,2.31,5.37,99100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1493},"2026-02-26",42.12,43,41.25,0.22,0.51,84300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",43.75,44.099998,42.78,0.52,1.23,93700,{"date":1507,"open":1408,"high":1508,"low":1509,"close":1510,"change":1026,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-24",42.6,41.63,42.26,-1.63,66700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",41.68,42.97,41.545,42.96,2.22,5.45,122600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",38.88,40.765,38.4,40.74,3.17,8.44,106900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-19",37.13,38.0050011,36.955,37.57,0.47,1.27,62700,{"date":1541,"open":1112,"high":1542,"low":1112,"close":1387,"change":1543,"percent_change":909,"volume":1544,"transactions":9,"vwap":1387},"2026-02-18",37.51,1.42,80000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1257,"change":1550,"percent_change":1206,"volume":1551,"transactions":9,"vwap":1257},"2026-02-17",36.22,36.249,34.94,-1.93,122700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",38.32,38.47,37.02,37.61,1.1,3.01,101500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",40.84,41.02,36.27,36.51,-5.03,-12.11,229900,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":493,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-11",41.78,40.6,41.54,4.87,74500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":568,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-10",40.43,40.68,39.2,39.61,-3.58,140100,{"date":1586,"open":1587,"high":1588,"low":1081,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-09",39.18,41.124,41.080002,3.19,8.42,127000,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",36.44,38.135,37.89,1.96,5.46,93400,{"date":1602,"open":1603,"high":1604,"low":1301,"close":1244,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1244},"2026-02-05",36.8,37.827,-7.13,-16.56,279300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":149,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-04",44.99,45.252,41.22,43.060001,2.79,119000,{"date":1617,"open":1516,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-03",43.778,40.202,41.89,2.845,7.29,270900,{"date":1625,"open":1626,"high":1627,"low":1235,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-02",39.78,40.5,39.044998,-2.295,-5.55,247300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-30",48.98,50.33,37.105,41.34,-16.29,-28.27,751500,{"date":1642,"open":1643,"high":25,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-29",59.39,52.74,57.63,-0.595,-1.02,355400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",56.07,58.729,54.75,58.225,2.375,4.25,347400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1308,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",53.42,55.85,51.785,4.35,331100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-26",54.24,58,52.46,53.52,2.89,5.71,559800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-23",49.080002,50.64,48.965,50.63,3.2,6.75,216000,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":493,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-22",46.0099983,47.6,47.43,4.24,130000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-21",46.47,46.65,44.365,45.5,-1.51,-3.21,233900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-20",47.39,47.58,46.44,47.0099983,2.7,6.09,195900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-16",43.94,44.5,42.8,44.31,-1.25,-2.74,136600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":482,"volume":1724,"transactions":9,"vwap":1722},"2026-01-15",44.0050011,46.099998,43.8,45.56,-0.45,160400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1685,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1685},"2026-01-14",45.71,46.063,44.9,2.47,5.67,170200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":45,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",44.28,44.565,43.15,43.54,2.04,186400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-12",41.95,43.029999,41.94,42.67,2.97,7.48,133200,{"date":1751,"open":1752,"high":1753,"low":1394,"close":1754,"change":1755,"percent_change":1656,"volume":1347,"transactions":9,"vwap":1754},"2026-01-09",38.9,40.16,39.7,1.62,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":85,"percent_change":1389,"volume":1762,"transactions":9,"vwap":1761},"2026-01-08",36.66,38.14,36.38,38.080002,84500,{"date":1764,"open":1765,"high":1766,"low":1220,"close":1524,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1524},"2026-01-07",38.0099983,39.465,-1.5,-3.71,171400,{"date":1771,"open":1587,"high":1772,"low":1587,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-06",40.38,2.69,7.14,126000,{"date":1777,"open":1217,"high":1778,"low":1779,"close":1219,"change":1780,"percent_change":1599,"volume":1781,"transactions":9,"vwap":1219},"2026-01-05",38.52,37.453,1.95,106200,{"date":1783,"open":1784,"high":1784,"low":1122,"close":1785,"change":156,"percent_change":450,"volume":933,"transactions":9,"vwap":1785},"2026-01-02",36.65,35.74,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1124,"change":1420,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1124},"2025-12-31",35.75,36.438,34.39,-7.17,157300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-30",37.77,38.943,37.21,37.78,1.77,4.92,120800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1106,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1106},"2025-12-29",35.96,36.32,34.81,-3.2,-8.16,223400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1222,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",37.33,39.23,36.98,39.21,10.14,209400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1495,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-24",35.51,35.69,34.695,35.6,0.62,49000,{"date":1827,"open":1828,"high":1259,"low":1829,"close":1259,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1259},"2025-12-23",34.67,33.96,1.41,4.15,55600,{"date":1834,"open":1250,"high":1835,"low":1836,"close":1837,"change":161,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-22",34.173,33.572,33.97,2.66,69700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1313,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1313},"2025-12-19",32.43,33.25,1.01,3.15,47600,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1001,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1001},"2025-12-18",32.47,32.486,31.73,-0.55,-1.69,62400,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1445,"percent_change":587,"volume":1860,"transactions":9,"vwap":1859},"2025-12-17",31.87,32.84,32.63,104700,{"date":1862,"open":1863,"high":1864,"low":953,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-16",31.64,31.9,31.67,-0.17,-0.53,72500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1310,"transactions":9,"vwap":1874},"2025-12-15",31.81,31.88,31.23,31.84,1.24,4.05,{"date":1878,"open":1872,"high":1872,"low":1879,"close":888,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":888},"2025-12-12",30.42,-0.69,-2.21,56000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":166,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-11",31.1,31.708,31.058001,31.29,0.64,39300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",31,31.16,30.45,31.09,0.26,0.84,26500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1903},"2025-12-09",30.07,30.83,30.059999,1.11,3.73,37700,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":995,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-08",29.83,29.51,29.72,-0.2,46200,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":540,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-05",29.47,30.13,29.78,2.06,23500,{"date":1923,"open":1917,"high":914,"low":1924,"close":1925,"change":253,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-04",28.918,29.18,-2.18,32900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1910,"change":994,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1910},"2025-12-03",29.77,29.895,29.53,-0.07,20500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":830,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-02",29.65,29.86,29.087,29.85,1.46,42300,{"date":1944,"open":434,"high":1919,"low":880,"close":1945,"change":1116,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-01",29.42,2.62,122500,{"date":1949,"open":1950,"high":478,"low":1950,"close":478,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":478},"2025-11-28",27.97,1.28,4.67,44200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":1959,"percent_change":1960,"volume":816,"transactions":9,"vwap":1957},"2025-11-26",26.67,27.39,26.63,1.121,4.27,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":917,"volume":1968,"transactions":9,"vwap":1966},"2025-11-25",26.25,26.299,25.819,26.269,0.029,53900,{"date":1970,"open":239,"high":1971,"low":800,"close":344,"change":645,"percent_change":1972,"volume":1973,"transactions":9,"vwap":344},"2025-11-24",26.26,3.59,60400,{"date":1975,"open":710,"high":827,"low":1976,"close":1977,"change":1978,"percent_change":231,"volume":1979,"transactions":9,"vwap":1977},"2025-11-21",25,25.33,-0.38,29500,{"date":1981,"open":1982,"high":1983,"low":783,"close":1984,"change":387,"percent_change":1252,"volume":1985,"transactions":9,"vwap":1984},"2025-11-20",26.040001,26.17,25.71,32500,{"date":1987,"open":805,"high":386,"low":827,"close":416,"change":1988,"percent_change":85,"volume":1989,"transactions":9,"vwap":416},"2025-11-19",-0.21,42600,{"date":1991,"open":1992,"high":1993,"low":1992,"close":586,"change":115,"percent_change":1994,"volume":1995,"transactions":9,"vwap":586},"2025-11-18",26.059999,26.59,1.35,52600,{"date":1997,"open":280,"high":291,"low":1998,"close":331,"change":140,"percent_change":1999,"volume":2000,"transactions":9,"vwap":331},"2025-11-17",25.69,-1.29,25800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":352,"change":378,"percent_change":2006,"volume":2007,"transactions":9,"vwap":352},"2025-11-14",26.28,26.689,26.08,-2.99,26100,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":1723,"percent_change":1511,"volume":1927,"transactions":9,"vwap":2012},"2025-11-13",27.78,27.025,27.12,{"date":2014,"open":585,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":646,"volume":2019,"transactions":9,"vwap":2017},"2025-11-12",27.83,26.79,27.57,1.02,60200,{"date":2021,"open":414,"high":865,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2007,"transactions":9,"vwap":2023},"2025-11-11",26.16,26.55,0.34,1.3,{"date":2027,"open":2005,"high":302,"low":813,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-10",26.21,1.163,4.64,31000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":221,"volume":2039,"transactions":9,"vwap":2037},"2025-11-07",25.14,25.31,24.8,25.047001,0.207,10100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":994,"percent_change":901,"volume":2045,"transactions":9,"vwap":2044},"2025-11-06",25.08,24.64,24.84,17400,{"date":2047,"open":312,"high":2048,"low":2049,"close":2050,"change":540,"percent_change":1730,"volume":2051,"transactions":9,"vwap":2050},"2025-11-05",24.93,24.668,24.86,21400,{"date":2053,"open":614,"high":614,"low":633,"close":2054,"change":932,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-04",24.26,-2.75,21800,{"date":2058,"open":829,"high":2059,"low":842,"close":2060,"change":2061,"percent_change":2062,"volume":1262,"transactions":9,"vwap":2060},"2025-11-03",26.88,24.945,-0.185,-0.74,{"date":2064,"open":2065,"high":2065,"low":2066,"close":835,"change":377,"percent_change":2067,"volume":2068,"transactions":9,"vwap":835},"2025-10-31",25.53,25.07,-0.87,40800,{"date":2070,"open":746,"high":2071,"low":2072,"close":260,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":260},"2025-10-30",25.39,24.832,0.71,2.88,35800,{"date":2077,"open":2078,"high":249,"low":2079,"close":2043,"change":2080,"percent_change":1543,"volume":2081,"transactions":9,"vwap":2043},"2025-10-29",25.059999,24.422,0.345,193400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":228,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":228},"2025-10-28",24.02,24.41,23.894,0.215,0.89,192600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":690,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":690},"2025-10-27",24.49,24.731,23.59,-0.92,-3.68,68500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1976,"change":596,"percent_change":1230,"volume":2103,"transactions":9,"vwap":1976},"2025-10-24",25.15,25.255,24.944,19300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":917,"percent_change":964,"volume":2108,"transactions":9,"vwap":2107},"2025-10-23",25.77,25.12,39100,{"date":2110,"open":2034,"high":2034,"low":683,"close":857,"change":387,"percent_change":550,"volume":2111,"transactions":9,"vwap":857},"2025-10-22",33400,{"date":2113,"open":2114,"high":2115,"low":2042,"close":843,"change":1380,"percent_change":2116,"volume":2117,"transactions":9,"vwap":843},"2025-10-21",27.18,27.79,-8.76,108400,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":243,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-20",28.08,27.42,27.85,2.01,36400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":546,"change":1231,"percent_change":1049,"volume":2130,"transactions":9,"vwap":546},"2025-10-17",28.030001,28.059,26.626,66600,{"date":2132,"open":2133,"high":477,"low":2134,"close":477,"change":2135,"percent_change":2136,"volume":2124,"transactions":9,"vwap":477},"2025-10-16",28,27.94,0.57,2.03,{"date":2138,"open":397,"high":2127,"low":2139,"close":2127,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2127},"2025-10-15",27.319,1.16,4.32,19100,{"date":2144,"open":352,"high":2114,"low":301,"close":2145,"change":428,"percent_change":100,"volume":1223,"transactions":9,"vwap":2145},"2025-10-14",26.87,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2088,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-13",26.66,27.09,26.51,26.72,3.45,76900,{"date":2155,"open":302,"high":302,"low":2156,"close":784,"change":625,"percent_change":2157,"volume":1262,"transactions":9,"vwap":784},"2025-10-10",25.56,0.39,{"date":2159,"open":386,"high":386,"low":701,"close":311,"change":1988,"percent_change":378,"volume":2160,"transactions":9,"vwap":311},"2025-10-09",38200,{"date":2162,"open":2022,"high":2022,"low":2163,"close":2164,"change":540,"percent_change":1099,"volume":2165,"transactions":9,"vwap":2164},"2025-10-08",25.847,25.94,41200,{"date":2167,"open":2168,"high":2168,"low":2078,"close":2169,"change":2170,"percent_change":550,"volume":2171,"transactions":9,"vwap":2169},"2025-10-07",25.79,25.34,-0.405,20600,{"date":2173,"open":2168,"high":603,"low":333,"close":2174,"change":2175,"percent_change":1951,"volume":832,"transactions":9,"vwap":2174},"2025-10-06",25.745,0.325,{"date":2177,"open":2178,"high":776,"low":2179,"close":2180,"change":1496,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-03",25.215,25.21,25.42,2.05,29000,{"date":2184,"open":2185,"high":2186,"low":859,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-02",25.66,25.67,24.91,-0.3,-1.19,40700,{"date":2192,"open":593,"high":593,"low":2193,"close":2179,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2179},"2025-10-01",25.163,0.294,1.18,74800,{"date":178,"open":701,"high":240,"low":2198,"close":2199,"change":2200,"percent_change":156,"volume":2124,"transactions":9,"vwap":2199},24.599,24.916,0.166]