[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYLD":3,"homepage-market-summary":29,"stock-historical-KYLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KYLD","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 High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.2918,5.2,"Weekly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.56,20.81,20.4,20.57,-0.01,-0.05,27406.919723,25.97,17.665,47338.124521666665,34.9,234,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":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":37,"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":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},47338,11077121.13807,-17.76,"2025-10-20",[180,183,193,203,214,223,233,242,250,261,270,279,289,299,309,320,329,336,345,353,362,371,381,388,398,405,415,422,431,440,447,456,464,471,480,489,500,510,520,529,539,548,559,566,575,581,591,598,609,617,623,629,637,646,656,665,673,681,691,701,711,720,728,734,742,750,757,765,774,782,789,796,801,807,815,824,831,837,844,851,858,866,873,880,887,894,901,907,913,916,922,926,932,939,946,952,957,964,968,974,979,985,990,994,1001,1008,1015,1020,1025,1030,1037,1042,1046,1050,1054,1058,1063,1068,1074,1077,1081,1085,1092,1098,1104,1110,1117,1124,1130,1137,1145,1152,1159,1166,1175,1179,1186,1195,1203,1208,1214,1220,1226,1233,1238,1244,1251,1255,1261,1264,1268,1272,1276,1279,1282,1286,1291,1297,1303,1308,1316,1321,1328,1333,1338,1343,1351,1360,1365,1370,1375,1382,1388,1393,1399,1404,1408,1413,1417,1422,1425,1430,1437,1445,1449,1455,1459,1465,1469,1475,1480,1485,1490,1495,1499,1505,1510,1514,1519,1526,1533,1538,1544,1550,1555,1561,1567,1573,1577,1584,1588,1592,1596,1603,1610,1615,1619,1623,1632,1636,1639,1644,1650,1657,1663,1670,1679,1685,1691,1698,1706,1713,1720,1723],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},534,20.5635,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",20.6071,20.63,20.42,0.2495,1.23,38345.461718,528,20.535,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",20.02,20.41,20.3205,0.1205,0.6,45513.037285,611,20.2712,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",20.27,20.37,20.1504,20.2,-0.17,-0.83,40227.214478,544,20.2431,{"date":215,"open":196,"high":216,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",20.45,20.2601,0.16,0.79,99387.081542,540,20.3778,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",20.58,20.075,20.21,-0.37,-1.8,54040.881601,741,20.2159,{"date":234,"open":235,"high":235,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",20.82,20.44,0.05,0.24,35324.500834,581,20.5529,{"date":243,"open":244,"high":245,"low":205,"close":245,"change":246,"percent_change":237,"volume":247,"transactions":248,"vwap":249},"2026-09-24",20.46,20.53,0.01,27585.0175,592,20.406,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",20.67,20.7,20.47,20.52,-0.42,-2.01,43778.392717,635,20.5364,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",20.65,20.94,0.3,1.45,24996.602915,473,20.7955,{"date":271,"open":272,"high":263,"low":187,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",20.61,20.64,0.31,1.52,51119.518924,515,20.5267,{"date":280,"open":281,"high":19,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",20.3,20.12,20.33,0.25,1.25,28351.352055,511,20.2061,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",19.83,20.11,20.08,0.42,2.14,32486.74939,475,20.0433,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",20.22,19.5,19.66,-0.0758,-0.38,49228.324193,548,19.7701,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",19.89,20,19.69,19.7358,-0.1182,-0.6,38168.517643,690,19.7853,{"date":321,"open":292,"high":292,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",19.7,19.854,-0.416,-2.05,57062.532087,927,19.8373,{"date":330,"open":331,"high":196,"low":331,"close":205,"change":332,"percent_change":199,"volume":333,"transactions":334,"vwap":335},"2026-09-11",20.25,0.12,46687.117776,493,20.3768,{"date":337,"open":331,"high":206,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",20.13,20.15,-0.31,-1.52,66311.323741,735,20.2882,{"date":346,"open":347,"high":347,"low":216,"close":244,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",20.75,-0.1,-0.49,53301.095045,589,20.5222,{"date":354,"open":355,"high":347,"low":356,"close":17,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",20.59,20.51,0.03,0.15,50119.045428,652,20.6493,{"date":363,"open":364,"high":364,"low":365,"close":245,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",20.6,20.39,0.11,0.54,37609.679174,524,20.5108,{"date":372,"open":373,"high":374,"low":375,"close":187,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",20.305,20.615,20.175,0.14,0.69,29374.496137,644,20.3175,{"date":382,"open":312,"high":383,"low":384,"close":383,"change":70,"percent_change":58,"volume":385,"transactions":386,"vwap":387},"2026-09-02",20.28,19.99,29263.692298,491,20.079,{"date":389,"open":390,"high":208,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",20.05,19.976,20.07,-0.29,-1.42,43371.953769,763,20.0828,{"date":399,"open":252,"high":252,"low":339,"close":400,"change":401,"percent_change":140,"volume":402,"transactions":403,"vwap":404},"2026-08-31",20.36,-0.07,59674.148865,809,20.2084,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",20.84,20.386,20.43,-0.32,-1.54,43786.498054,790,20.5392,{"date":416,"open":400,"high":417,"low":400,"close":347,"change":418,"percent_change":120,"volume":419,"transactions":420,"vwap":421},"2026-08-27",20.755,0.13,41682.039071,513,20.6818,{"date":423,"open":424,"high":253,"low":20,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",20.66,20.62,-0.128,-0.62,31498.242539,520,20.641,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":334,"vwap":439},"2026-08-25",20.89,20.6301,20.748,0.278,1.36,42805.177826,20.702,{"date":441,"open":442,"high":442,"low":400,"close":254,"change":340,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",20.76,-1.49,62756.39101,796,20.4678,{"date":448,"open":449,"high":449,"low":424,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",21.09,20.78,0.02,0.1,41673.880972,658,20.7415,{"date":457,"open":449,"high":449,"low":458,"close":442,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",20.565,0.06,0.29,33829.742161,693,20.6623,{"date":465,"open":466,"high":466,"low":467,"close":253,"change":468,"percent_change":427,"volume":469,"transactions":360,"vwap":470},"2026-08-19",20.98,20.5,-0.13,41084.553709,20.6892,{"date":472,"open":473,"high":473,"low":347,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",21.29,20.83,-0.5104,-2.39,68725.823736,916,20.8789,{"date":481,"open":473,"high":482,"low":483,"close":484,"change":485,"percent_change":238,"volume":486,"transactions":487,"vwap":488},"2026-08-17",21.47,21.18,21.3404,0.0505,39560.373416,537,21.3656,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",21.13,21.33,21.001,21.2899,0.0599,0.28,47775.988852,633,21.1818,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",21.39,21.16,21.23,0.1799,0.85,51537.786049,663,21.2679,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",21.215,21.05,21.0501,0.0709,0.34,28462.747895,466,21.1353,{"date":521,"open":522,"high":492,"low":523,"close":524,"change":525,"percent_change":130,"volume":526,"transactions":527,"vwap":528},"2026-08-11",21,20.91,20.9792,0.0192,28193.756229,555,21.0261,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",21.42,20.9,20.96,-0.0843,-0.4,53174.264609,615,21.0244,{"date":540,"open":483,"high":483,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",20.88,21.0443,0.1044,0.5,29410.073139,578,21.0323,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",20.99,21.11,20.775,20.9399,-0.1501,-0.71,39713.416002,800,21.005,{"date":560,"open":561,"high":562,"low":522,"close":449,"change":22,"percent_change":86,"volume":563,"transactions":564,"vwap":565},"2026-08-05",21.12,21.2699,41018.235989,579,21.0978,{"date":567,"open":541,"high":568,"low":541,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",21.22,21.14,0.51,2.47,33581.955536,577,21.0992,{"date":576,"open":356,"high":273,"low":392,"close":186,"change":577,"percent_change":578,"volume":579,"transactions":248,"vwap":580},"2026-08-03",0.4,1.98,31363.080488,20.5279,{"date":582,"open":263,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",20.765,20.125,20.23,-0.35,-1.7,36561.09818,761,20.3628,{"date":592,"open":331,"high":272,"low":593,"close":225,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":409},"2026-07-30",20.06,0.91,4.63,24560.883519,601,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",20.31,20.4004,19.63,19.67,-0.65,-3.2,42575.178274,806,19.9685,{"date":610,"open":356,"high":356,"low":611,"close":612,"change":349,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",19.96,20.32,-2.35,64302.319693,925,20.2727,{"date":618,"open":561,"high":619,"low":467,"close":18,"change":620,"percent_change":348,"volume":621,"transactions":318,"vwap":622},"2026-07-27",21.135,-0.02,27806.577972,20.7903,{"date":624,"open":483,"high":483,"low":625,"close":474,"change":586,"percent_change":626,"volume":627,"transactions":343,"vwap":628},"2026-07-24",20.7635,-1.65,143457.850198,20.9299,{"date":630,"open":503,"high":631,"low":632,"close":483,"change":468,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",21.37,21.0704,-0.61,31559.503094,703,21.2295,{"date":638,"open":639,"high":640,"low":568,"close":641,"change":642,"percent_change":228,"volume":643,"transactions":644,"vwap":645},"2026-07-22",21.265,21.4,21.31,-0.08,21741.502179,467,21.3239,{"date":647,"open":648,"high":649,"low":650,"close":502,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",21.34,21.45,21.17,0.59,2.84,40680.799624,496,21.3218,{"date":657,"open":533,"high":658,"low":450,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",21.06,20.8,0.0991,0.48,84323.161137,586,20.7905,{"date":666,"open":283,"high":483,"low":667,"close":668,"change":669,"percent_change":394,"volume":670,"transactions":671,"vwap":672},"2026-07-17",20.1,20.7009,-0.2991,39600.695454,704,20.5681,{"date":674,"open":675,"high":675,"low":347,"close":522,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",21.87,-0.69,-3.18,85315.604428,1377,21.0946,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",22.01,21.32,21.69,-0.3,-1.36,48759.706881,753,21.6224,{"date":692,"open":693,"high":694,"low":695,"close":693,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",21.99,22.1,21.92,0.37,1.71,17926.011317,414,22.0015,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",22.16,21.53,21.62,-0.51,-2.3,46042.562,768,21.7383,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-10",22.35,22.443,21.85,22.13,-0.12,-0.54,47700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":577,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",22.49,22.59,22.11,22.25,1.83,43700,{"date":729,"open":730,"high":730,"low":640,"close":715,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":715},"2026-07-08",22,-0.18,-0.82,35700,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",22.53,21.795,22.030001,-0.68,-2.99,62200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":115,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-06",22.545,22.83,22.51,22.71,1.57,65000,{"date":751,"open":752,"high":753,"low":683,"close":754,"change":228,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",22.74,23,22.36,-1.63,37700,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",23.19,22.72,22.73,-0.459,-1.98,27300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-30",23.09,23.215,22.898,23.189,0.319,1.39,42300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":70,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-29",22.66,22.91,22.385,22.87,0.93,40600,{"date":783,"open":784,"high":785,"low":786,"close":776,"change":717,"percent_change":787,"volume":788,"transactions":9,"vwap":776},"2026-06-26",22.45,22.77,22.3,-0.53,41300,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":726,"volume":795,"transactions":9,"vwap":793},"2026-06-25",23.059999,22.37,22.78,0.41,36100,{"date":797,"open":747,"high":747,"low":798,"close":792,"change":86,"percent_change":799,"volume":800,"transactions":9,"vwap":792},"2026-06-24",22.14,-1.06,48300,{"date":802,"open":760,"high":779,"low":803,"close":804,"change":676,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",22.511,22.61,-2.96,42800,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-22",23.25,23.3,23.115,0.227,0.98,43600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-18",22.94,23.11,22.895,23.073,0.498,2.21,44000,{"date":825,"open":826,"high":817,"low":827,"close":828,"change":829,"percent_change":86,"volume":830,"transactions":9,"vwap":828},"2026-06-17",22.63,22.57,22.575,-0.055,28700,{"date":832,"open":833,"high":753,"low":804,"close":826,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":826},"2026-06-16",22.89,-0.27,-1.18,91900,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",22.41,22.9,0.8,3.62,64200,{"date":845,"open":846,"high":703,"low":847,"close":694,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":694},"2026-06-12",21.96,21.78,0.207,0.95,34900,{"date":852,"open":449,"high":853,"low":659,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",21.9,21.893,0.853,4.05,19000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":718,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-10",21.195,21.48,21.01,21.040001,-2.5,41000,{"date":867,"open":868,"high":798,"low":869,"close":870,"change":209,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",21.81,20.87,21.58,-0.78,22600,{"date":874,"open":705,"high":675,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",21.531,21.75,0.36,1.68,41900,{"date":881,"open":882,"high":882,"low":883,"close":502,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":502},"2026-06-05",22.43,21.24,-1.05,-4.68,38600,{"date":888,"open":725,"high":889,"low":890,"close":891,"change":892,"percent_change":349,"volume":893,"transactions":9,"vwap":891},"2026-06-04",22.5,22.165,22.44,-0.11,16600,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":348,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-03",22.75,22.31,22.55,-0.44,28000,{"date":902,"open":889,"high":760,"low":903,"close":904,"change":905,"percent_change":506,"volume":906,"transactions":9,"vwap":904},"2026-06-02",22.47,22.65,0.19,50900,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":731,"percent_change":85,"volume":912,"transactions":9,"vwap":911},"2026-06-01",22.64,22.235,22.46,39900,{"date":914,"open":896,"high":896,"low":713,"close":909,"change":358,"percent_change":156,"volume":915,"transactions":9,"vwap":909},"2026-05-29",29200,{"date":917,"open":918,"high":919,"low":738,"close":722,"change":496,"percent_change":920,"volume":921,"transactions":9,"vwap":722},"2026-05-28",22.21,22.52,1.26,25000,{"date":923,"open":792,"high":792,"low":924,"close":918,"change":717,"percent_change":718,"volume":925,"transactions":9,"vwap":918},"2026-05-27",22.08,15000,{"date":927,"open":786,"high":713,"low":693,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-26",22.33,0.68,3.14,41500,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":620,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",21.82,21.61,21.65,-0.09,22700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":166,"percent_change":780,"volume":945,"transactions":9,"vwap":944},"2026-05-21",21.41,21.73,21.36,21.67,19300,{"date":947,"open":503,"high":482,"low":948,"close":482,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":482},"2026-05-20",21.059999,0.58,2.78,11600,{"date":953,"open":522,"high":551,"low":364,"close":433,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":433},"2026-05-19",-0.26,-1.23,20500,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":340,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-18",21.63,20.92,21.15,-1.44,30900,{"date":965,"open":934,"high":934,"low":943,"close":966,"change":967,"percent_change":325,"volume":830,"transactions":9,"vwap":966},"2026-05-15",21.46,-0.45,{"date":969,"open":970,"high":971,"low":972,"close":970,"change":21,"percent_change":22,"volume":973,"transactions":9,"vwap":970},"2026-05-14",21.91,21.97,21.68,37500,{"date":975,"open":971,"high":730,"low":976,"close":695,"change":209,"percent_change":977,"volume":978,"transactions":9,"vwap":695},"2026-05-13",21.64,-0.77,23900,{"date":980,"open":981,"high":981,"low":972,"close":982,"change":834,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-12",22.22,22.09,-1.21,20300,{"date":986,"open":987,"high":792,"low":730,"close":754,"change":115,"percent_change":988,"volume":989,"transactions":9,"vwap":754},"2026-05-11",22.28,1.59,65500,{"date":991,"open":694,"high":694,"low":876,"close":683,"change":265,"percent_change":992,"volume":993,"transactions":9,"vwap":683},"2026-05-08",1.38,37800,{"date":995,"open":996,"high":924,"low":997,"close":998,"change":937,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",22.059999,21.57,21.71,-0.41,29900,{"date":1002,"open":1003,"high":1004,"low":861,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-06",21.6,21.8,0.721,3.42,26100,{"date":1009,"open":550,"high":1010,"low":550,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",21.26,21.079,0.279,1.34,26600,{"date":1016,"open":1017,"high":449,"low":1018,"close":659,"change":1019,"percent_change":316,"volume":1014,"transactions":9,"vwap":659},"2026-05-04",20.86,20.695,-0.125,{"date":1021,"open":374,"high":522,"low":374,"close":1022,"change":1023,"percent_change":1024,"volume":915,"transactions":9,"vwap":1022},"2026-05-01",20.925,0.355,1.73,{"date":1026,"open":1027,"high":355,"low":1027,"close":20,"change":651,"percent_change":1028,"volume":1029,"transactions":9,"vwap":20},"2026-04-30",20.26,2.95,29600,{"date":1031,"open":301,"high":1032,"low":1033,"close":1034,"change":604,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",20.29,19.9,19.98,-3.15,45600,{"date":1038,"open":960,"high":862,"low":196,"close":186,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":186},"2026-04-28",-0.52,-2.46,30200,{"date":1043,"open":883,"high":883,"low":1044,"close":961,"change":451,"percent_change":130,"volume":1045,"transactions":9,"vwap":961},"2026-04-27",20.929,47200,{"date":1047,"open":960,"high":569,"low":659,"close":491,"change":1048,"percent_change":1049,"volume":978,"transactions":9,"vwap":491},"2026-04-24",0.61,2.97,{"date":1051,"open":355,"high":253,"low":227,"close":255,"change":468,"percent_change":1052,"volume":1053,"transactions":9,"vwap":255},"2026-04-23",-0.63,18800,{"date":1055,"open":263,"high":263,"low":236,"close":263,"change":115,"percent_change":1056,"volume":1057,"transactions":9,"vwap":263},"2026-04-22",1.72,9100,{"date":1059,"open":273,"high":550,"low":281,"close":281,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":281},"2026-04-21",-0.39,-1.88,21800,{"date":1064,"open":216,"high":407,"low":216,"close":1065,"change":1066,"percent_change":1067,"volume":984,"transactions":9,"vwap":1065},"2026-04-20",20.69,-0.184,-0.88,{"date":1069,"open":235,"high":550,"low":235,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-17",20.874,0.444,2.17,24800,{"date":1075,"open":400,"high":17,"low":1076,"close":409,"change":451,"percent_change":452,"volume":1062,"transactions":9,"vwap":409},"2026-04-16",20.35,{"date":1078,"open":236,"high":236,"low":1079,"close":196,"change":366,"percent_change":367,"volume":1080,"transactions":9,"vwap":196},"2026-04-15",20.158,23500,{"date":1082,"open":331,"high":1083,"low":375,"close":281,"change":284,"percent_change":285,"volume":1084,"transactions":9,"vwap":281},"2026-04-14",20.38,24200,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":460,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-13",19.62,20.09,20.049999,1.47,40400,{"date":1093,"open":1094,"high":1094,"low":322,"close":1095,"change":130,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",19.79,19.76,0.46,17700,{"date":1099,"open":1100,"high":1101,"low":302,"close":603,"change":1102,"percent_change":877,"volume":1103,"transactions":9,"vwap":603},"2026-04-09",19.71,19.73,0.07,12700,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":460,"percent_change":1109,"volume":1053,"transactions":9,"vwap":1108},"2026-04-08",19.95,19.575,19.6,1.5,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":358,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-07",19.14,19.31,18.91,0.78,15400,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":218,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-06",19.25,18.825,19.16,0.84,27400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1102,"percent_change":696,"volume":1129,"transactions":9,"vwap":1127},"2026-04-02",18.61,19,18.406,34500,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":265,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-01",18.76,19.128,18.93,1.61,22900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":956,"transactions":9,"vwap":1142},"2026-03-31",18,18.72,17.95,18.63,0.83,4.66,{"date":1146,"open":1147,"high":1148,"low":25,"close":1149,"change":706,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-30",18.36,18.365,17.8,-2.79,44100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":642,"percent_change":899,"volume":1158,"transactions":9,"vwap":1157},"2026-03-27",18.25,18.459,18.2,18.31,26800,{"date":1160,"open":1161,"high":1162,"low":1157,"close":1163,"change":1164,"percent_change":1165,"volume":925,"transactions":9,"vwap":1163},"2026-03-26",18.756,18.86,18.39,-0.653,-3.43,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-25",19.11,19.178,18.998,19.042999,0.183,0.97,17100,{"date":1176,"open":1177,"high":1134,"low":64,"close":1162,"change":21,"percent_change":22,"volume":1178,"transactions":9,"vwap":1162},"2026-03-24",18.77,40700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":696,"percent_change":1185,"volume":1053,"transactions":9,"vwap":1184},"2026-03-23",19.07,19.13,18.618,18.87,2,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-20",19.01,19.040001,18.3,18.5,-0.56,-2.94,31300,{"date":1196,"open":1162,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-19",19.17,18.575,19.059999,-0.2,-1.04,23700,{"date":1204,"open":302,"high":302,"low":1205,"close":1206,"change":410,"percent_change":755,"volume":1207,"transactions":9,"vwap":1206},"2026-03-18",19.23,19.26,16200,{"date":1209,"open":1108,"high":1210,"low":1211,"close":1212,"change":357,"percent_change":358,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",19.699,19.48,19.58,22800,{"date":1215,"open":1216,"high":1087,"low":1217,"close":1216,"change":294,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-16",19.55,19.36,2.2,25300,{"date":1221,"open":1222,"high":1223,"low":1182,"close":1182,"change":1060,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1182},"2026-03-13",19.595,19.74,-2,21600,{"date":1227,"open":303,"high":1228,"low":1229,"close":1230,"change":967,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-12",19.72,19.45,19.52,-2.25,16300,{"date":1234,"open":1027,"high":1027,"low":1095,"close":1235,"change":1236,"percent_change":686,"volume":1237,"transactions":9,"vwap":1235},"2026-03-11",19.97,-0.06,21100,{"date":1239,"open":1240,"high":1241,"low":384,"close":1242,"change":451,"percent_change":452,"volume":1243,"transactions":9,"vwap":1242},"2026-03-10",20.040001,20.225,20.030001,13400,{"date":1245,"open":1246,"high":1242,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-09",19.18,20.01,0.53,2.72,49700,{"date":1252,"open":1033,"high":1033,"low":1253,"close":1211,"change":316,"percent_change":740,"volume":1254,"transactions":9,"vwap":1211},"2026-03-06",19.37,54700,{"date":1256,"open":338,"high":1032,"low":1257,"close":293,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":293},"2026-03-05",19.656,-0.16,-0.79,26200,{"date":1262,"open":339,"high":383,"low":312,"close":1263,"change":284,"percent_change":285,"volume":1129,"transactions":9,"vwap":1263},"2026-03-04",20.24,{"date":1265,"open":1240,"high":1088,"low":1266,"close":384,"change":555,"percent_change":1165,"volume":1267,"transactions":9,"vwap":384},"2026-03-03",19.42,61900,{"date":1269,"open":1270,"high":253,"low":331,"close":253,"change":376,"percent_change":929,"volume":1271,"transactions":9,"vwap":253},"2026-03-02",20.34,35200,{"date":1273,"open":364,"high":364,"low":206,"close":17,"change":954,"percent_change":1274,"volume":1275,"transactions":9,"vwap":17},"2026-02-27",-1.25,39400,{"date":1277,"open":532,"high":532,"low":1270,"close":235,"change":451,"percent_change":452,"volume":1278,"transactions":9,"vwap":235},"2026-02-26",26500,{"date":1280,"open":273,"high":532,"low":272,"close":659,"change":496,"percent_change":437,"volume":1281,"transactions":9,"vwap":659},"2026-02-25",33900,{"date":1283,"open":1284,"high":364,"low":312,"close":255,"change":496,"percent_change":992,"volume":1285,"transactions":9,"vwap":255},"2026-02-24",20.17,37200,{"date":1287,"open":600,"high":216,"low":1288,"close":1263,"change":1289,"percent_change":1290,"volume":788,"transactions":9,"vwap":1263},"2026-02-23",20.098,-0.25,-1.22,{"date":1292,"open":1284,"high":1293,"low":1284,"close":1294,"change":284,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-20",20.503,20.49,1.24,50700,{"date":1298,"open":1299,"high":1263,"low":1299,"close":1263,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1263},"2026-02-19",19.87,0.23,1.15,24000,{"date":1304,"open":322,"high":208,"low":1305,"close":1247,"change":238,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1247},"2026-02-18",19.28,1.21,45700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":954,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-17",19.64,19.978,19.41,19.77,-1.3,86700,{"date":1317,"open":1087,"high":1088,"low":1318,"close":1242,"change":100,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1242},"2026-02-13",19.54,2.88,36300,{"date":1322,"open":383,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-12",20.299,19.47,-0.81,-3.99,83400,{"date":1329,"open":1330,"high":1330,"low":1331,"close":383,"change":357,"percent_change":358,"volume":1332,"transactions":9,"vwap":383},"2026-02-11",20.48,19.892,44500,{"date":1334,"open":467,"high":467,"low":331,"close":331,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":331},"2026-02-10",-0.15,-0.74,63100,{"date":1339,"open":1235,"high":409,"low":1340,"close":19,"change":1096,"percent_change":1341,"volume":1342,"transactions":9,"vwap":19},"2026-02-09",19.81,2.31,45200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-02-06",19.4,19.94,19.21,1.1,5.84,46800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-05",19.33,19.635,18.81,18.84,-0.85,-4.32,172900,{"date":1361,"open":1065,"high":1065,"low":1362,"close":313,"change":884,"percent_change":1363,"volume":1364,"transactions":9,"vwap":313},"2026-02-04",19.19,-5.06,139200,{"date":1366,"open":504,"high":504,"low":1367,"close":1368,"change":357,"percent_change":376,"volume":1369,"transactions":9,"vwap":1368},"2026-02-03",20.285,20.74,88100,{"date":1371,"open":263,"high":522,"low":273,"close":1372,"change":1373,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-02",20.71,0,106900,{"date":1376,"open":870,"high":1377,"low":1378,"close":1372,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1372},"2026-01-30",21.823,20.68,-1.51,-6.8,203700,{"date":1383,"open":1384,"high":1384,"low":1385,"close":981,"change":739,"percent_change":1386,"volume":1387,"transactions":9,"vwap":981},"2026-01-29",22.97,21.74,-2.97,143000,{"date":1389,"open":1390,"high":840,"low":987,"close":840,"change":1096,"percent_change":1391,"volume":1392,"transactions":9,"vwap":840},"2026-01-28",22.58,2.05,108800,{"date":1394,"open":891,"high":891,"low":1395,"close":891,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":891},"2026-01-27",22.12,0.17,0.76,115000,{"date":1400,"open":1390,"high":1401,"low":981,"close":1402,"change":1236,"percent_change":834,"volume":1403,"transactions":9,"vwap":1402},"2026-01-26",22.67,22.27,140700,{"date":1405,"open":897,"high":1406,"low":694,"close":928,"change":586,"percent_change":411,"volume":1407,"transactions":9,"vwap":928},"2026-01-23",22.479,83700,{"date":1409,"open":826,"high":1410,"low":987,"close":1410,"change":1411,"percent_change":1412,"volume":989,"transactions":9,"vwap":1410},"2026-01-22",22.68,0.32,1.43,{"date":1414,"open":736,"high":723,"low":1415,"close":754,"change":892,"percent_change":349,"volume":1416,"transactions":9,"vwap":754},"2026-01-21",22.035,116500,{"date":1418,"open":928,"high":1419,"low":1420,"close":903,"change":1258,"percent_change":555,"volume":1421,"transactions":9,"vwap":903},"2026-01-20",22.95,22.301,147600,{"date":1423,"open":817,"high":817,"low":911,"close":826,"change":401,"percent_change":340,"volume":1424,"transactions":9,"vwap":826},"2026-01-16",67900,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":209,"percent_change":1336,"volume":1429,"transactions":9,"vwap":1428},"2026-01-15",23.21,22.7,80300,{"date":1431,"open":1432,"high":1432,"low":1433,"close":779,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":779},"2026-01-14",23.23,22.635,-0.23,-1,57000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":115,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-13",22.99,23.195,22.862,23.1,1.54,67600,{"date":1446,"open":891,"high":1447,"low":882,"close":896,"change":1411,"percent_change":1412,"volume":1448,"transactions":9,"vwap":896},"2026-01-12",22.84,70800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":882,"change":274,"percent_change":1453,"volume":1454,"transactions":9,"vwap":882},"2026-01-09",22.2,22.519,1.4,52400,{"date":1456,"open":982,"high":703,"low":971,"close":1395,"change":1457,"percent_change":1052,"volume":1458,"transactions":9,"vwap":1395},"2026-01-08",-0.14,73100,{"date":1460,"open":1461,"high":891,"low":924,"close":1462,"change":340,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-07",22.32,22.26,-1.37,64300,{"date":1466,"open":839,"high":1390,"low":1461,"close":827,"change":70,"percent_change":1467,"volume":1468,"transactions":9,"vwap":827},"2026-01-06",0.94,61400,{"date":1470,"open":1462,"high":1471,"low":1472,"close":754,"change":1473,"percent_change":1391,"volume":1474,"transactions":9,"vwap":754},"2026-01-05",22.421,22.15,0.45,75200,{"date":1476,"open":934,"high":1477,"low":959,"close":970,"change":794,"percent_change":1478,"volume":1479,"transactions":9,"vwap":970},"2026-01-02",21.95,1.91,43100,{"date":1481,"open":715,"high":715,"low":1482,"close":1482,"change":228,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-12-31",21.5,-1.69,71300,{"date":1486,"open":730,"high":738,"low":715,"close":675,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":675},"2025-12-30",-0.19,-0.86,73500,{"date":1491,"open":1402,"high":1402,"low":1492,"close":996,"change":340,"percent_change":1493,"volume":1494,"transactions":9,"vwap":996},"2025-12-29",21.872,-1.39,77900,{"date":1496,"open":919,"high":919,"low":703,"close":792,"change":1497,"percent_change":877,"volume":1498,"transactions":9,"vwap":792},"2025-12-26",0.08,54500,{"date":1500,"open":713,"high":713,"low":1501,"close":1502,"change":22,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-24",22.091999,22.29,-0.22,36400,{"date":1506,"open":891,"high":891,"low":738,"close":1507,"change":209,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-23",22.34,-0.76,55500,{"date":1511,"open":745,"high":745,"low":1512,"close":746,"change":452,"percent_change":1473,"volume":1513,"transactions":9,"vwap":746},"2025-12-22",22.474,72300,{"date":1515,"open":1516,"high":839,"low":1516,"close":839,"change":1517,"percent_change":1518,"volume":1260,"transactions":9,"vwap":839},"2025-12-19",22.021999,0.708,3.26,{"date":1520,"open":868,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":125,"volume":1525,"transactions":9,"vwap":1523},"2025-12-18",22.17,21.686,21.702,0.212,38300,{"date":1527,"open":1472,"high":1528,"low":861,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-17",22.309,21.49,-0.75,-3.37,33600,{"date":1534,"open":1521,"high":1535,"low":846,"close":1536,"change":366,"percent_change":544,"volume":1537,"transactions":9,"vwap":1536},"2025-12-16",22.39,22.24,36900,{"date":1539,"open":753,"high":1540,"low":1541,"close":716,"change":732,"percent_change":1542,"volume":1543,"transactions":9,"vwap":716},"2025-12-15",23.01,22.105,-3.57,48000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1419,"change":1192,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1419},"2025-12-12",23.56,22.574,-2.38,83000,{"date":1551,"open":1552,"high":1553,"low":753,"close":1554,"change":451,"percent_change":130,"volume":1504,"transactions":9,"vwap":1554},"2025-12-11",23.49,23.55,23.51,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1552,"change":642,"percent_change":140,"volume":1560,"transactions":9,"vwap":1552},"2025-12-10",23.43,23.589,23.07,36800,{"date":1562,"open":1563,"high":1564,"low":1442,"close":1565,"change":577,"percent_change":1024,"volume":1566,"transactions":9,"vwap":1565},"2025-12-09",23.24,23.609,23.57,43800,{"date":1568,"open":1569,"high":1570,"low":753,"close":1571,"change":1572,"percent_change":1396,"volume":886,"transactions":9,"vwap":1571},"2025-12-08",23.39,23.4,23.17,0.04,{"date":1574,"open":1569,"high":1569,"low":1559,"close":1575,"change":829,"percent_change":86,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",23.13,39200,{"date":1578,"open":1540,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":841,"volume":1583,"transactions":9,"vwap":1581},"2025-12-04",23.26,22.96,23.185,0.185,41100,{"date":1585,"open":1432,"high":1432,"low":1586,"close":753,"change":21,"percent_change":1587,"volume":1525,"transactions":9,"vwap":753},"2025-12-03",22.781,-0.04,{"date":1589,"open":1439,"high":1590,"low":1439,"close":1540,"change":376,"percent_change":1048,"volume":1591,"transactions":9,"vwap":1540},"2025-12-02",23.269,37600,{"date":1593,"open":818,"high":818,"low":785,"close":779,"change":1594,"percent_change":394,"volume":1595,"transactions":9,"vwap":779},"2025-12-01",-0.33,59200,{"date":1597,"open":753,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1598},"2025-11-28",23.2,22.904,0.44,1.93,52700,{"date":1604,"open":1507,"high":1447,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-26",22.138,22.76,0.57,2.57,33300,{"date":1611,"open":1451,"high":722,"low":1612,"close":1613,"change":348,"percent_change":967,"volume":1614,"transactions":9,"vwap":1613},"2025-11-25",21.54,22.19,55200,{"date":1616,"open":1617,"high":897,"low":1617,"close":1502,"change":813,"percent_change":1618,"volume":1498,"transactions":9,"vwap":1502},"2025-11-24",21.43,4.6,{"date":1620,"open":1621,"high":870,"low":225,"close":641,"change":246,"percent_change":237,"volume":1622,"transactions":9,"vwap":641},"2025-11-21",21.27,28900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-20",22.81,22.946,21.25,21.3,-1.15,-5.12,72900,{"date":1633,"open":1634,"high":827,"low":730,"close":784,"change":418,"percent_change":949,"volume":1635,"transactions":9,"vwap":784},"2025-11-19",22.38,38400,{"date":1637,"open":911,"high":1638,"low":738,"close":1461,"change":937,"percent_change":535,"volume":1583,"transactions":9,"vwap":1461},"2025-11-18",22.6,{"date":1640,"open":1540,"high":1559,"low":703,"close":839,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":839},"2025-11-17",-0.534,-2.33,69300,{"date":1645,"open":840,"high":1646,"low":1472,"close":1647,"change":1648,"percent_change":393,"volume":1649,"transactions":9,"vwap":1647},"2025-11-14",23.409,22.944,-0.066,59300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1540,"change":983,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1540},"2025-11-13",24.030001,24.075001,22.871,-5,200700,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1373,"percent_change":1373,"volume":1662,"transactions":9,"vwap":1661},"2025-11-12",24.68,24.049999,24.22,39700,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1661,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1661},"2025-11-11",24.91,24.189,-0.48,-1.94,50600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-10",24.82,24.93,24.473,24.7,0.65,2.7,93000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1660,"change":1300,"percent_change":1173,"volume":1684,"transactions":9,"vwap":1660},"2025-11-07",23.76,24.09,23.15,44300,{"date":1686,"open":1673,"high":1673,"low":1687,"close":1688,"change":1508,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-06",23.787,23.82,-3.09,54100,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":949,"percent_change":1697,"volume":843,"transactions":9,"vwap":1696},"2025-11-05",24.12,24.75,24.1,24.58,2.42,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-04",24.8,24.849,24,-1.24,-4.91,83900,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":140,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-03",25.92,25.037001,25.24,-1.33,118900,{"date":1714,"open":1715,"high":24,"low":1716,"close":1717,"change":949,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-31",25.7254,25.4,25.58,2.32,86939,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1373,"percent_change":1373,"volume":1373,"transactions":9,"vwap":1722},"2025-10-30",25,{"date":178,"open":1722,"high":1722,"low":1722,"close":1722,"change":1373,"percent_change":1373,"volume":1373,"transactions":9,"vwap":1722}]