[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFLP":3,"homepage-market-summary":28,"stock-historical-NFLP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFLP","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 Yield Premium Strategy Netflix (NFLX) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.3299,3,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},15.52,15.48,15.42,15.468,0.052,0.34,3153.034,37.145,6200.007038,0.5,736,{"status":29,"indices":30,"watchlist":71,"sectors":94,"benchmarks":149},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":17,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},42.49,6446,2352701.766538,-57.41,"2025-04-23",[180,183,192,201,211,222,231,241,252,262,272,282,293,303,312,323,333,343,353,361,371,380,389,398,407,416,424,434,444,452,462,473,483,492,502,511,521,528,536,547,557,566,576,585,595,604,615,625,635,644,653,663,673,681,691,701,711,720,729,738,747,756,764,773,781,787,795,803,810,817,824,831,838,843,851,859,867,873,880,888,897,903,910,917,925,933,939,946,955,963,971,979,985,993,1002,1009,1018,1026,1033,1039,1047,1053,1061,1069,1074,1079,1086,1093,1100,1106,1114,1122,1129,1137,1145,1153,1161,1169,1178,1187,1193,1199,1205,1211,1217,1225,1232,1240,1246,1253,1259,1267,1272,1280,1287,1293,1298,1303,1310,1316,1323,1330,1336,1343,1350,1356,1363,1367,1374,1380,1386,1394,1401,1410,1417,1424,1431,1439,1446,1452,1458,1464,1471,1476,1484,1491,1497,1502,1510,1518,1526,1534,1540,1548,1555,1561,1568,1577,1584,1591,1597,1605,1612,1618,1623,1630,1637,1642,1648,1655,1662,1668,1672,1679,1685,1692,1697,1703,1711,1720,1726,1730,1734,1740,1745,1752,1760,1766,1775,1782,1789,1796,1803,1810,1817,1823,1831,1838,1845,1851,1858,1866,1872,1878,1884,1892,1898,1905,1912,1918,1923,1930,1937,1943,1951,1957,1962,1969,1974,1982,1989,1995,2001,2008,2014,2021,2028,2035,2041,2046,2051,2058,2066,2073,2080,2087,2095,2101,2108,2116,2124,2131,2139,2147,2154,2160,2165,2172,2179,2186,2193,2198,2204,2211,2217,2224,2229,2234,2239,2246,2252,2257,2261,2268,2276,2281,2287,2294,2299,2304,2310,2317,2323,2329,2335,2341,2345,2351,2356,2365,2371,2378,2385,2393,2398,2406,2414,2421,2428,2436,2443,2449,2456,2463,2468,2474,2480,2486,2492,2499,2506,2512,2519,2526,2533,2537,2543,2549,2554,2561,2567,2573,2580,2587,2591,2599,2605,2609,2614,2620,2626,2631,2637,2642,2647,2652,2658,2662,2667,2672,2679,2685,2693,2700,2707,2713,2720,2728,2733,2737,2740,2746,2751,2757,2763],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},94,15.4721,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",15.73,15.43,-0.2337,-1.49,6770.5192,124,15.4967,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",15.99,15.7017,-0.4496,-2.78,3627.4327,154,15.8123,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",16.26,16.27,16.1513,-0.2208,-1.35,2943.7922,100,16.2467,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",16.36,16.57,16.31,16.3721,0.4021,2.52,3694.8942,111,16.4378,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",16.5,15.97,-0.5997,-3.62,5104.8432,160,16.2095,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",16.7,16.51,16.5697,-0.1564,-0.94,11037.494658,157,16.5557,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",16.72,16.96,16.63,16.7261,-0.019,-0.11,9844.4322,229,16.7315,{"date":253,"open":254,"high":255,"low":214,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",16.74,16.7499,16.7451,-0.3499,-2.05,21427.7292,283,16.6808,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",17.15,16.97,17.095,-0.2852,-1.64,4473.0242,181,17.0565,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",17.1301,17.499,17.3802,0.4602,2.72,4040.2586,87,17.3546,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",17,17.12,16.65,16.92,-1.1042,-6.13,7807.5373,178,16.9765,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",18.0119,18.0242,18,-0.2673,-1.46,601.7736,77,18.0514,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",18.57,18.2915,-0.4326,-2.31,760.417,65,18.5428,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",18.88,18.92,18.64,18.7241,-0.649,-3.35,2120.082,89,18.751,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":321,"vwap":332},"2026-09-14",18.89,19.55,18.8401,19.3731,0.7791,4.19,8330.491,19.3362,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",18.52,18.62,18.594,0.4338,2.39,5887.7755,82,18.5191,{"date":344,"open":345,"high":346,"low":297,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",18.06,18.2201,18.1602,0.0202,0.11,3558.0651,104,18.1361,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":84,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",18.34,18.14,-1.31,2540.0285,88,18.2289,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",18.69,18.225,18.38,-0.5225,-2.76,7092.5955,147,18.3975,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",19.87,18.9025,-1.3375,-6.61,2818.3265,108,19.1879,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":49,"vwap":388},"2026-09-03",20.25,19.91,20.24,-0.0535,-0.26,1614.2862,20.1851,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",19.67,20.2935,0.6124,3.11,2878.6645,92,19.9484,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":49,"vwap":406},"2026-09-01",19.75,20.03,19.6811,-0.0589,-0.3,2404.1155,19.7851,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":351,"vwap":415},"2026-08-31",19.9,19.98,19.74,-0.17,-0.85,3590.4525,19.8885,{"date":417,"open":383,"high":418,"low":383,"close":383,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",19.99,0.4674,2.4,1428.9635,99,19.9634,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",19.62,19.37,19.4426,-0.4941,-2.48,3665.6235,170,19.4698,{"date":435,"open":401,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",20.07,19.8896,19.9367,-0.4523,-2.22,2641.1415,106,20.0197,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":351,"vwap":451},"2026-08-25",19.46,20.389,0.679,3.44,1861.4055,20.1872,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",19.66,19.8599,19.71,0.1211,0.62,2545.3956,98,19.792,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",19.725,19.79,19.54,19.5889,-0.1802,-0.91,3689.6095,86,19.6469,{"date":474,"open":475,"high":410,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",19.775,19.64,19.7691,-0.0157,-0.08,3391.3805,102,19.9093,{"date":484,"open":485,"high":436,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",19.19,19.7848,0.7462,3.92,5161.2837,150,19.82,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",18.67,19.4199,19.0386,0.5276,2.85,7082.4785,119,19.2162,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":351,"vwap":510},"2026-08-17",19.09,18.5,18.511,-0.709,-3.69,2152.3825,18.7315,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",19.08,19.23,19.22,-0.03,-0.16,2500.0445,96,19.1716,{"date":522,"open":505,"high":523,"low":505,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":220,"vwap":527},"2026-08-13",19.25,1.23,6.83,1610.4465,18.8627,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":460,"vwap":535},"2026-08-12",17.84,18.02,-0.21,-1.15,1794.976,17.9347,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",18.35,18.87,18.1347,18.23,-0.3461,-1.86,7367.768,118,18.4264,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",18.22,18.5761,18.1801,0.5859,3.26,2492.902,83,18.3305,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":359,"vwap":565},"2026-08-07",17.85,18.03,17.9902,0.1585,0.89,2013.812,17.98,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",18.15,17.75,17.8317,-0.1707,-0.95,1172,75,17.8905,{"date":577,"open":560,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":396,"vwap":584},"2026-08-05",18.0699,17.83,18.0024,0.1674,0.94,2669.644,17.9261,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",17.72,17.835,17.6,0.0898,0.51,1518.7961,93,17.6661,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":396,"vwap":603},"2026-08-03",17.52,17.82,17.7452,0.4204,2.43,1472.345,17.6604,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",17.34,17.35,17.245,17.3248,-0.3552,-2.01,2737.6125,80,17.3306,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":270,"vwap":624},"2026-07-30",17.16,17.6899,17.075,17.68,-0.1216,-0.68,1931.18011,17.4406,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",17.45,17.8016,17.36,0.0655,0.37,6311.4703,117,17.5718,{"date":636,"open":597,"high":637,"low":597,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",18.01,17.7361,0.5288,3.07,6966.8553,126,17.7835,{"date":645,"open":646,"high":627,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",17.2,17.2073,0.0973,0.57,2984.4496,97,17.3525,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",16.8,17.25,17.11,0.3124,1.86,4331.0188,85,17.0958,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":36,"volume":670,"transactions":671,"vwap":672},"2026-07-23",16.68,16.87,16.62,16.7976,0.1101,2650.9569,112,16.7524,{"date":674,"open":666,"high":646,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",16.6875,-0.0618,-0.37,2211.16915,107,16.9723,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",16.41,16.7493,16.21,0.2577,1.56,9974.1145,146,16.4149,{"date":692,"open":224,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",16.55,16.23,16.4916,-0.4134,-2.45,7334.0621,213,16.4773,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",15.78,16.95,16.905,-1.4007,-7.65,8382.709,281,16.4215,{"date":712,"open":345,"high":713,"low":345,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",18.36,18.3057,0.1346,0.74,5044.22182,141,17.8185,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":49,"vwap":728},"2026-07-15",18.24,18.51,18.1711,-0.01,-0.06,3771.6901,18.3439,{"date":730,"open":297,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":220,"vwap":737},"2026-07-14",18.2999,17.95,18.1811,-0.0596,-0.33,3555.3652,18.1709,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":220,"vwap":746},"2026-07-13",18.55,18.6499,18.2407,0.1057,0.58,1960.4277,18.5049,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",18.09,18.18,17.96,18.135,-0.601,-3.21,3700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":677,"volume":763,"transactions":9,"vwap":761},"2026-07-09",18.31,18.74,18.28,18.736,-0.069,4900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",18.775,18.84,18.668,18.805,-0.132,-0.7,1100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",19.31,19.32,18.937,0.088,0.47,3200,{"date":782,"open":515,"high":515,"low":783,"close":784,"change":785,"percent_change":786,"volume":755,"transactions":9,"vwap":784},"2026-07-06",18.82,18.849,-0.503,-2.6,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",18.97,19.487,19.352,0.995,5.42,6000,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-01",18.11,18.357,18.059999,0.709,4.02,2600,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",18.12,17.648,-0.6,-3.29,4100,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":247,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",18.4,18.56,18.248,-0.1,3300,{"date":818,"open":819,"high":723,"low":541,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",18.29,18.267,0.801,4.59,6200,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",17.91,17.466,-0.216,-1.22,3100,{"date":832,"open":751,"high":833,"low":834,"close":835,"change":836,"percent_change":508,"volume":837,"transactions":9,"vwap":835},"2026-06-24",18.07,17.64,17.682,-0.678,4800,{"date":839,"open":740,"high":740,"low":840,"close":713,"change":841,"percent_change":842,"volume":837,"transactions":9,"vwap":713},"2026-06-23",18.295,0.022,0.12,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",19.275,18.1,18.338,-1.312,-6.68,6100,{"date":852,"open":853,"high":454,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",19.49,19.27,19.65,0.147,0.75,7100,{"date":860,"open":456,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",19.86,19.48,19.503,-0.567,-2.83,5900,{"date":868,"open":869,"high":869,"low":400,"close":436,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":436},"2026-06-16",20.82,-0.726,-3.49,12000,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",20.49,20.796,0.311,1.52,7400,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",20.74,20.375,20.485,-0.263,-1.27,2100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",20.745,20.81,20.43,20.748,-0.231,-1.1,3900,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":649,"volume":902,"transactions":9,"vwap":900},"2026-06-10",20.8,20.979,0.119,500,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":188,"volume":909,"transactions":9,"vwap":907},"2026-06-09",20.96,20.99,20.86,-0.315,3500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":582,"volume":916,"transactions":9,"vwap":913},"2026-06-08",20.78,21.175,20.76,0.197,2700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",21.11,20.73,20.978,0.096,0.46,2000,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",21.225,20.84,20.882,-0.029,-0.14,2400,{"date":934,"open":935,"high":935,"low":869,"close":936,"change":937,"percent_change":938,"volume":755,"transactions":9,"vwap":936},"2026-06-03",21.25,20.911,-0.519,-2.42,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-02",22,21.43,-0.745,-3.36,5800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",22.2,22.485,22.040001,22.175,-0.138,-0.62,9300,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",22.35,22.18,22.313,-0.004,-0.02,2900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":909,"transactions":9,"vwap":968},"2026-05-28",22.33,22.49,22.161,22.317,-0.319,-1.41,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",22.51,22.9,22.636,-0.382,-1.66,3400,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":895,"volume":802,"transactions":9,"vwap":983},"2026-05-26",23.31,22.98,23.018,-0.257,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",23.52,23.23,23.275,-0.226,-0.96,1300,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-21",23.11,23.74,23.08,23.501,0.291,1.25,4200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":886,"volume":830,"transactions":9,"vwap":1007},"2026-05-20",23.19,23.27,23.16,23.21,-0.299,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",23.65,23.97,23.43,23.509,-0.072,-0.31,1200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-18",22.95,23.595,23.581,0.721,3.15,1800,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":172,"transactions":9,"vwap":1030},"2026-05-15",22.83,22.871,22.86,0.033,0.14,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":237,"volume":978,"transactions":9,"vwap":1037},"2026-05-14",23.02,23.15,22.827,-0.217,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",22.85,23.285,22.8,23.044001,0,3600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1044,"change":1051,"percent_change":1052,"volume":1025,"transactions":9,"vwap":1044},"2026-05-12",22.72,23.44,0.618,2.76,{"date":1054,"open":1055,"high":974,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",22.77,22.39,22.426,-0.624,-2.71,6800,{"date":1062,"open":1063,"high":1064,"low":982,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",23.09,23.1,23.049999,-0.184,-0.79,4000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1045,"percent_change":1045,"volume":830,"transactions":9,"vwap":1073},"2026-05-07",23.385,23.57,23.234,{"date":1075,"open":1076,"high":1073,"low":1041,"close":1073,"change":1077,"percent_change":1078,"volume":1046,"transactions":9,"vwap":1073},"2026-05-06",22.915,0.114,0.49,{"date":1080,"open":1081,"high":1081,"low":1064,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",24.049999,23.12,-1.04,-4.3,6700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":896,"transactions":9,"vwap":1090},"2026-05-04",24.42,24.485,24.16,-0.348,-1.42,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":258,"volume":802,"transactions":9,"vwap":1098},"2026-05-01",25.07,25.16,24.495,24.508,-0.512,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":755,"transactions":9,"vwap":1103},"2026-04-30",24.655,25.02,0.486,1.98,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",24.415,24.575,24.534,-0.323,-1.3,800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":123,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",24.41,24.88,24.28,24.857,0.244,2800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":802,"transactions":9,"vwap":1126},"2026-04-27",24.68,24.99,24.613,-0.306,-1.23,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-24",25.049999,24.815,24.919,-0.167,-0.67,5200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-23",25.34,24.81,25.086,-0.099,-0.39,9600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":909,"transactions":9,"vwap":1150},"2026-04-22",25.26,25.38,25.083,25.185,0.205,0.82,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",25.41,25.71,24.98,-0.809,-3.14,6500,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-20",26.275,25.46,25.789,-0.725,-2.73,6400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",26.29,26.88,26.2,26.514,-3.222,-10.84,16800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-16",29.75,30.09,29.6,29.736,-0.054,-0.18,72700,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":916,"transactions":9,"vwap":1190},"2026-04-15",29.22,29.79,0.43,1.46,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":978,"transactions":9,"vwap":1196},"2026-04-14",28.39,29.36,0.97,3.42,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1195,"change":1203,"percent_change":961,"volume":1204,"transactions":9,"vwap":1195},"2026-04-13",28.52,28.15,-0.007,87000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":123,"volume":992,"transactions":9,"vwap":1208},"2026-04-10",28.18,28.397,28.14,0.279,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1152,"percent_change":14,"volume":1136,"transactions":9,"vwap":1216},"2026-04-09",27.49,28.13,27.325,28.118,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1025,"transactions":9,"vwap":1222},"2026-04-08",27.28,27.47,27.16,27.298,0.098,0.36,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":50,"volume":1025,"transactions":9,"vwap":1230},"2026-04-07",27.355,27.45,27.01,27.2,0.049,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":954,"transactions":9,"vwap":1237},"2026-04-06",27.72,28.049999,26.92,27.151,0.131,0.48,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":857,"percent_change":498,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",26.669,27.02,26.6,1600,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":807,"volume":1252,"transactions":9,"vwap":1250},"2026-04-01",26.43,26.18,26.27,-0.159,1500,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":1198,"volume":1258,"transactions":9,"vwap":1256},"2026-03-31",25.96,26.429,0.873,600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1025,"transactions":9,"vwap":1264},"2026-03-30",25.59,25.845,25.45,25.556,-0.034,-0.13,{"date":1268,"open":1255,"high":1255,"low":1261,"close":1261,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1261},"2026-03-27",0.06,0.24,1900,{"date":1273,"open":1131,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",25.85,25.01,25.53,0.231,0.91,5300,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":916,"transactions":9,"vwap":1284},"2026-03-25",25.12,25.33,25.299,0.154,0.61,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":830,"transactions":9,"vwap":1290},"2026-03-24",25.82,25.145,-0.795,-3.06,{"date":1294,"open":1139,"high":1295,"low":1139,"close":1295,"change":1296,"percent_change":1297,"volume":816,"transactions":9,"vwap":1295},"2026-03-23",25.94,0.6,2.37,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1139,"change":1302,"percent_change":735,"volume":1144,"transactions":9,"vwap":1139},"2026-03-20",25.44,25.13,-0.083,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":802,"transactions":9,"vwap":1307},"2026-03-19",26.16,25.29,25.423,-0.947,-3.59,{"date":1311,"open":1305,"high":1312,"low":1305,"close":1313,"change":1314,"percent_change":1270,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",26.485,26.37,0.062,1400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":962,"transactions":9,"vwap":1320},"2026-03-17",26.53,26.834,26.308,-0.332,-1.25,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":772,"transactions":9,"vwap":1326},"2026-03-16",26.62,26.64,26.58,-0.05,-0.19,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":113,"percent_change":1335,"volume":1245,"transactions":9,"vwap":1333},"2026-03-13",26.48,26.69,26.38,1.33,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":772,"transactions":9,"vwap":1340},"2026-03-12",26.45,26.49,26.34,-0.2,-0.75,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":887,"transactions":9,"vwap":1347},"2026-03-11",27.23,27.36,26.54,-0.54,-1.99,{"date":1351,"open":1346,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1046,"transactions":9,"vwap":1353},"2026-03-10",27.43,27.08,-0.45,-1.63,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":138,"percent_change":829,"volume":1362,"transactions":9,"vwap":1361},"2026-03-09",27.31,27.68,27.25,27.53,20600,{"date":1364,"open":1365,"high":1365,"low":1361,"close":1366,"change":1045,"percent_change":1045,"volume":1025,"transactions":9,"vwap":1366},"2026-03-06",27.91,27.87,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1366,"change":1372,"percent_change":1278,"volume":1373,"transactions":9,"vwap":1366},"2026-03-05",27.71,27.99,27.59,0.25,6600,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":164,"percent_change":103,"volume":1379,"transactions":9,"vwap":1378},"2026-03-04",27.26,27.855,27.62,5700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":50,"percent_change":36,"volume":1385,"transactions":9,"vwap":1384},"2026-03-03",26.85,27.5,27.42,5600,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-02",26.82,27.32,27.24,0.23,0.85,3000,{"date":1395,"open":1396,"high":1229,"low":1397,"close":1229,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1229},"2026-02-27",26.31,25.36,3.333,14.08,20900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-26",23.37,23.87,23.28,23.677,0.522,2.25,8600,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-25",22.41,23.155,1.135,5.15,5000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":1423,"volume":1121,"transactions":9,"vwap":1420},"2026-02-24",21.35,22.02,21.305,0.59,2.75,{"date":1425,"open":1426,"high":1426,"low":1427,"close":942,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":942},"2026-02-23",21.9,21.07,-0.72,-3.25,5400,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-20",21.64,22.195,22.15,0.41,1.89,10800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1128,"volume":962,"transactions":9,"vwap":1444},"2026-02-19",22.059999,22.077999,21.6,21.74,-0.27,{"date":1447,"open":1448,"high":1420,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":962,"transactions":9,"vwap":1449},"2026-02-18",21.66,22.01,0.346,1.6,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":164,"volume":823,"transactions":9,"vwap":1456},"2026-02-17",21.855,21.138,21.664,0.044,{"date":1459,"open":1460,"high":1448,"low":1460,"close":1461,"change":68,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-13",21.37,21.62,0.98,4400,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1168,"transactions":9,"vwap":1468},"2026-02-12",22.27,21.295,21.41,-1.18,-5.22,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":83,"percent_change":1475,"volume":1121,"transactions":9,"vwap":1474},"2026-02-11",23.4,22.59,-3.42,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":978,"transactions":9,"vwap":1481},"2026-02-10",23.795,23.85,23.35,23.39,0.32,1.39,{"date":1485,"open":1486,"high":1063,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1279,"transactions":9,"vwap":1488},"2026-02-09",22.75,22.63,23.07,-0.32,-1.37,{"date":1492,"open":1493,"high":1481,"low":974,"close":1481,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1481},"2026-02-06",23.14,0.453,1.97,9500,{"date":1498,"open":981,"high":1499,"low":1500,"close":1501,"change":915,"percent_change":43,"volume":909,"transactions":9,"vwap":1501},"2026-02-05",23.32,22.88,22.937,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":945,"transactions":9,"vwap":1507},"2026-02-04",22.56,23,22.47,22.74,0.146,0.65,{"date":1511,"open":989,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",23.36,22.53,22.594,-0.946,-4.02,7300,{"date":1519,"open":996,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-02",24.2,23.519,23.54,-0.22,-0.93,12200,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",23.83,23.53,23.76,0.1,0.42,8900,{"date":1535,"open":1404,"high":1404,"low":1013,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-29",23.66,-0.65,-2.67,12900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":543,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",24.49,24.62,24.068001,24.31,-0.46,14800,{"date":1549,"open":1124,"high":1550,"low":1551,"close":1552,"change":931,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-27",24.78,24.315,24.77,-0.56,16400,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":248,"percent_change":1560,"volume":1085,"transactions":9,"vwap":1559},"2026-01-26",25.1,24.885,24.91,-0.44,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1103,"change":1566,"percent_change":1567,"volume":1136,"transactions":9,"vwap":1103},"2026-01-23",24.449,25.025,24.365,0.917,3.8,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-22",24.32,24.4,24.02,24.103,-0.718,-2.89,8400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":507,"percent_change":197,"volume":1583,"transactions":9,"vwap":1582},"2026-01-21",24,24.85,23.81,24.821,15800,{"date":1585,"open":1586,"high":1587,"low":1276,"close":1276,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1276},"2026-01-20",26.01,26.19,-0.221,-0.86,19700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":930,"percent_change":248,"volume":954,"transactions":9,"vwap":1596},"2026-01-16",25.75,25.9,25.68,25.751,{"date":1598,"open":1599,"high":1173,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-15",26.15,25.703,25.78,-0.15,-0.58,7800,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1553,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-14",26.76,25.77,25.93,-2.11,11900,{"date":1613,"open":1614,"high":1615,"low":1249,"close":1339,"change":22,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1339},"2026-01-13",26.5,26.731,1.3,12700,{"date":1619,"open":1173,"high":1614,"low":1599,"close":1599,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1599},"2026-01-12",0.02,0.08,4300,{"date":1624,"open":1614,"high":1326,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-09",26,26.13,-0.378,-1.43,5500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1001,"transactions":9,"vwap":1634},"2026-01-08",26.63,26.26,26.508,0.008,0.03,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1614,"change":1641,"percent_change":386,"volume":1136,"transactions":9,"vwap":1614},"2026-01-07",26.93,26.39,-0.07,{"date":1643,"open":1644,"high":1644,"low":1633,"close":1645,"change":1266,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-06",26.83,26.57,-0.49,16100,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":113,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",26.55,26.97,26.7,0.093,9700,{"date":1656,"open":1657,"high":1657,"low":1347,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-02",27.48,26.607,-0.873,-3.18,11800,{"date":1663,"open":1346,"high":1664,"low":1665,"close":1657,"change":349,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1657},"2025-12-31",27.51,27.27,0.4,9900,{"date":1669,"open":1376,"high":1657,"low":1376,"close":1670,"change":1671,"percent_change":1646,"volume":1496,"transactions":9,"vwap":1670},"2025-12-30",27.37,-0.136,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1266,"volume":1168,"transactions":9,"vwap":1677},"2025-12-29",27.41,27.634,27.408,27.506,-0.037,{"date":1680,"open":1228,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":1684,"volume":1622,"transactions":9,"vwap":1681},"2025-12-26",27.543,27.35,0.143,0.52,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1422,"volume":1691,"transactions":9,"vwap":1688},"2025-12-24",27.22,27.4,27.125,0.16,4500,{"date":1693,"open":1345,"high":1346,"low":1694,"close":1390,"change":1603,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1390},"2025-12-23",27.09,-2.08,11400,{"date":1698,"open":1207,"high":1207,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1604,"transactions":9,"vwap":1700},"2025-12-22",27.73,27.82,-0.214,-0.76,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-19",27.96,28.38,28.034,0.054,0.19,9100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-18",28.27,28.4,27.9,27.98,-0.23,-0.82,8800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1690,"percent_change":649,"volume":850,"transactions":9,"vwap":1725},"2025-12-17",28.44,28.75,28.129,28.21,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1235,"change":1690,"percent_change":649,"volume":837,"transactions":9,"vwap":1235},"2025-12-16",28.12,27.8,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":677,"percent_change":357,"volume":1136,"transactions":9,"vwap":1733},"2025-12-15",28.55,27.89,{"date":1735,"open":1736,"high":1737,"low":1209,"close":1738,"change":1482,"percent_change":1739,"volume":1279,"transactions":9,"vwap":1738},"2025-12-12",28.31,28.63,28.26,1.15,{"date":1741,"open":1742,"high":1716,"low":1742,"close":1743,"change":1532,"percent_change":1744,"volume":823,"transactions":9,"vwap":1743},"2025-12-11",27.75,27.94,1.53,{"date":1746,"open":1747,"high":1747,"low":1383,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-10",28.6,27.52,-1.2,-4.18,10500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1270,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",28.67,28.73,28.34,28.72,0.07,10400,{"date":1761,"open":1762,"high":1762,"low":1713,"close":1763,"change":1764,"percent_change":1429,"volume":1765,"transactions":9,"vwap":1763},"2025-12-08",29.54,28.65,-0.963,24400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",29.32,31.01,29,29.613,-0.899,-2.95,28300,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1463,"transactions":9,"vwap":1779},"2025-12-04",30.6,30.17,30.512,-0.241,-0.78,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1496,"transactions":9,"vwap":1786},"2025-12-03",30.99,30.217,30.753,-1.633,-5.04,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1223,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-02",32.29,32.386,32.0099983,0.3,1700,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":1801,"percent_change":1451,"volume":1802,"transactions":9,"vwap":1800},"2025-12-01",31.51,32.34,32.288,0.508,7700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":909,"transactions":9,"vwap":1807},"2025-11-28",31.48,31.97,31.78,0.354,1.13,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1451,"volume":802,"transactions":9,"vwap":1815},"2025-11-26",31.36,31.63,31.33,31.426,0.496,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":886,"percent_change":1822,"volume":1085,"transactions":9,"vwap":1821},"2025-11-25",31.199,30.85,30.93,-3.94,{"date":1824,"open":1825,"high":1799,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-24",31.472,31.4,32.2,0.775,2.47,17400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-21",31.8,31.425,-0.385,-1.21,2500,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-20",33.4,31.81,-1.34,-4.04,3800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":469,"percent_change":1538,"volume":802,"transactions":9,"vwap":1850},"2025-11-19",33.36,33.51,32.81,33.15,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":1385,"transactions":9,"vwap":1855},"2025-11-18",33.3,34.23,34.060001,0.9,2.71,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":945,"transactions":9,"vwap":1863},"2025-11-17",33.049999,33.578,33.029999,33.16,-0.245,-0.73,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":943,"percent_change":1871,"volume":1379,"transactions":9,"vwap":1870},"2025-11-14",33.83,33.31,33.405,-2.18,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":931,"percent_change":1877,"volume":866,"transactions":9,"vwap":1876},"2025-11-13",34.37,34.09,34.15,-0.41,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1393,"transactions":9,"vwap":1881},"2025-11-12",33.68,34.29,0.475,1.4,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":954,"transactions":9,"vwap":1889},"2025-11-11",33.65,33.823,33.46,33.815,0.31,0.93,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":779,"percent_change":1897,"volume":755,"transactions":9,"vwap":1896},"2025-11-10",33.32,33.588,33.505,1.42,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":108,"volume":1904,"transactions":9,"vwap":1902},"2025-11-07",32.635,33.11,33.035,0.235,11500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":404,"volume":945,"transactions":9,"vwap":1910},"2025-11-06",32.59,32.99,32.5,32.8,-0.098,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":872,"transactions":9,"vwap":1915},"2025-11-05",32.39,32.898,0.328,1.01,{"date":1919,"open":1849,"high":1920,"low":1921,"close":1922,"change":1445,"percent_change":1718,"volume":945,"transactions":9,"vwap":1922},"2025-11-04",32.985,32.55,32.57,{"date":1924,"open":1925,"high":1926,"low":1907,"close":1927,"change":1928,"percent_change":1929,"volume":1710,"transactions":9,"vwap":1927},"2025-11-03",33.45,34.044998,32.84,-0.55,-1.65,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1936,"volume":794,"transactions":9,"vwap":1934},"2025-10-31",33.060001,33.77,33.39,0.816,2.51,{"date":1938,"open":1939,"high":1932,"low":1940,"close":1941,"change":1942,"percent_change":1428,"volume":945,"transactions":9,"vwap":1941},"2025-10-30",32.6,32.53,32.574,-0.235,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1463,"transactions":9,"vwap":1948},"2025-10-29",32.86,32.999,32.73,32.809,-0.646,-1.93,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":779,"volume":1060,"transactions":9,"vwap":1955},"2025-10-28",33.351,33.71,33.455,0.155,{"date":1958,"open":1959,"high":1934,"low":1960,"close":1853,"change":1961,"percent_change":1270,"volume":1085,"transactions":9,"vwap":1853},"2025-10-27",33.21,33.055,0.079,{"date":1963,"open":1886,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-24",33.688,33.221,-0.565,-1.67,7000,{"date":1970,"open":1875,"high":1971,"low":1972,"close":1973,"change":1184,"percent_change":517,"volume":1667,"transactions":9,"vwap":1973},"2025-10-23",34.13,33.33,33.786,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-22",34.75,33.73,33.84,-3.217,-8.68,19000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1690,"volume":916,"transactions":9,"vwap":1987},"2025-10-21",36.985,37.09,36.93,37.056999,0.061,{"date":1990,"open":1991,"high":24,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1710,"transactions":9,"vwap":1992},"2025-10-20",36.22,36.996,1.005,2.79,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1335,"volume":837,"transactions":9,"vwap":1999},"2025-10-17",35.47,36.029999,35.991,0.474,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1966,"percent_change":2007,"volume":1001,"transactions":9,"vwap":2006},"2025-10-16",36.17,36.314,35.51,35.517,-1.57,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":572,"volume":1121,"transactions":9,"vwap":2012},"2025-10-15",36.31,36.569,36.082001,-0.347,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":932,"transactions":9,"vwap":2018},"2025-10-14",36.21,36.58,36.429,-0.103,-0.28,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":961,"volume":1025,"transactions":9,"vwap":2026},"2025-10-13",36.66,36.736,36.511,36.532,-0.008,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1620,"percent_change":2034,"volume":1393,"transactions":9,"vwap":2033},"2025-10-10",36.41,36.545,36.4,36.54,0.05,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":68,"volume":1379,"transactions":9,"vwap":2039},"2025-10-09",36.36,36.59,36.52,0.076,{"date":2042,"open":2003,"high":2043,"low":2003,"close":2044,"change":2045,"percent_change":1462,"volume":1168,"transactions":9,"vwap":2044},"2025-10-08",36.48,36.444,0.353,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":649,"percent_change":1451,"volume":1517,"transactions":9,"vwap":2050},"2025-10-07",35.75,36.167,36.091,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":2057,"volume":879,"transactions":9,"vwap":2054},"2025-10-06",35.35,35.521,35.15,0.268,0.76,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":866,"transactions":9,"vwap":2063},"2025-10-03",35.45,35.5,35.028999,35.253,-0.287,-0.81,{"date":2067,"open":2060,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1342,"volume":2072,"transactions":9,"vwap":2070},"2025-10-02",35.57,34.74,35.54,-0.269,11700,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":879,"transactions":9,"vwap":2077},"2025-10-01",36.13,35.67,35.809,-0.842,-2.3,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1646,"volume":2086,"transactions":9,"vwap":2084},"2025-09-30",36.76,36.09,36.651,-0.179,9800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1560,"volume":2094,"transactions":9,"vwap":2092},"2025-09-29",36.78,37.2,36.604,36.83,-0.162,7200,{"date":2096,"open":2097,"high":2098,"low":2082,"close":2099,"change":2100,"percent_change":1270,"volume":1121,"transactions":9,"vwap":2099},"2025-09-26",36.91,37.049999,36.992,0.087,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2105,"change":2106,"percent_change":2107,"volume":1691,"transactions":9,"vwap":2105},"2025-09-25",36.47,37.15,36.905,0.138,0.38,{"date":2109,"open":2110,"high":2111,"low":2033,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-24",37.11,37.13,36.767,-0.948,-2.51,8100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1430,"transactions":9,"vwap":2121},"2025-09-23",37.78,37.92,37.467,37.715,-0.188,-0.5,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1031,"percent_change":128,"volume":2130,"transactions":9,"vwap":2129},"2025-09-22",37.84,37.91,37.619,37.903,7900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":978,"transactions":9,"vwap":2136},"2025-09-19",37.57,38.09,37.42,37.87,0.661,1.78,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1842,"volume":2146,"transactions":9,"vwap":2144},"2025-09-18",37.615,37.795,37.12,37.209,-0.504,11100,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":830,"transactions":9,"vwap":2150},"2025-09-17",37.51,37.713,37.5,0.741,2,{"date":2155,"open":2104,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1489,"volume":802,"transactions":9,"vwap":2158},"2025-09-16",37.17,36.883,36.972,-0.118,{"date":2161,"open":2162,"high":2090,"low":2163,"close":1985,"change":2164,"percent_change":159,"volume":1409,"transactions":9,"vwap":1985},"2025-09-15",36.64,36.55,0.322,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1136,"transactions":9,"vwap":2169},"2025-09-12",37.22,36.62,36.768,-0.539,-1.44,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":823,"transactions":9,"vwap":2176},"2025-09-11",37.79,37.14,37.307,-1.364,-3.53,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":830,"transactions":9,"vwap":2183},"2025-09-10",38.941,38.61,38.671,-0.383,-0.98,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":878,"volume":1160,"transactions":9,"vwap":2191},"2025-09-09",38.815,39.09,38.64,39.054001,0.583,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2027,"percent_change":961,"volume":1416,"transactions":9,"vwap":2197},"2025-09-08",38.67,38.35,38.471,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1620,"volume":962,"transactions":9,"vwap":2202},"2025-09-05",38.58,38.44,38.479,0.006,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":2209,"percent_change":2210,"volume":1416,"transactions":9,"vwap":2208},"2025-09-04",37.86,38.52,38.473,0.619,1.64,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":978,"transactions":9,"vwap":2214},"2025-09-03",37.32,37.854,0.299,0.8,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":779,"volume":2223,"transactions":9,"vwap":2220},"2025-09-02",37.060001,37.555,37.040001,0.174,6900,{"date":2225,"open":2174,"high":2174,"low":2226,"close":2227,"change":2228,"percent_change":2007,"volume":809,"transactions":9,"vwap":2227},"2025-08-29",37.31,37.381,-0.595,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":1296,"volume":1837,"transactions":9,"vwap":2232},"2025-08-28",37.538,37.976,0.228,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":1099,"percent_change":1842,"volume":1416,"transactions":9,"vwap":2238},"2025-08-27",37.81,37.46,37.748,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":108,"volume":945,"transactions":9,"vwap":2244},"2025-08-26",38.18,38.32,38.114,38.26,0.274,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":563,"volume":780,"transactions":9,"vwap":2250},"2025-08-25",37.817,38.209,37.986,0.334,{"date":2253,"open":2254,"high":2206,"low":2255,"close":2256,"change":1911,"percent_change":386,"volume":909,"transactions":9,"vwap":2256},"2025-08-22",37.66,37.6,37.652,{"date":2258,"open":2136,"high":2134,"low":2151,"close":2259,"change":2260,"percent_change":469,"volume":1001,"transactions":9,"vwap":2259},"2025-08-21",37.75,-0.346,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1794,"volume":1968,"transactions":9,"vwap":2266},"2025-08-20",38.029999,38.138,37.36,38.096001,0.115,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-19",38.5,37.575,37.981,-0.849,-2.19,11000,{"date":2277,"open":2190,"high":2278,"low":2279,"close":2280,"change":1391,"percent_change":1296,"volume":1617,"transactions":9,"vwap":2280},"2025-08-18",38.9,38.56,38.83,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":164,"percent_change":1684,"volume":1629,"transactions":9,"vwap":2286},"2025-08-15",38.55,38.65,38.42,38.6,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":1691,"transactions":9,"vwap":2291},"2025-08-14",37.74,38.528,38.4,0.655,1.74,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":1322,"volume":896,"transactions":9,"vwap":2297},"2025-08-13",38.41,37.745,-0.476,{"date":2300,"open":2134,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":716,"volume":887,"transactions":9,"vwap":2301},"2025-08-12",38.221,37.815,0.281,{"date":2305,"open":2306,"high":2307,"low":2133,"close":2308,"change":2309,"percent_change":1191,"volume":1438,"transactions":9,"vwap":2308},"2025-08-11",37.7,38.169,37.94,0.162,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1297,"volume":1373,"transactions":9,"vwap":2315},"2025-08-08",37.54,37.839,37.378,37.778,0.876,{"date":2318,"open":2319,"high":2320,"low":2162,"close":2321,"change":2322,"percent_change":164,"volume":1622,"transactions":9,"vwap":2321},"2025-08-07",36.9,37.0099983,36.902,0.072,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2092,"change":2327,"percent_change":2328,"volume":1629,"transactions":9,"vwap":2092},"2025-08-06",36.11,36.86,0.909,2.53,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":1393,"transactions":9,"vwap":2332},"2025-08-05",36.45,35.921,-0.669,-1.83,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2038,"change":2339,"percent_change":2340,"volume":1085,"transactions":9,"vwap":2038},"2025-08-04",36.28,36.69,0.428,1.18,{"date":2342,"open":1998,"high":2082,"low":1998,"close":2343,"change":2344,"percent_change":931,"volume":858,"transactions":9,"vwap":2343},"2025-08-01",36.162,-0.052,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":2115,"transactions":9,"vwap":2348},"2025-07-31",36.89,36.214,-0.755,-2.04,{"date":2352,"open":2030,"high":2353,"low":2030,"close":2353,"change":2354,"percent_change":1616,"volume":2355,"transactions":9,"vwap":2353},"2025-07-30",36.969,0.473,5100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-29",36.61,36.615,36.42,36.496,-0.107,-0.29,12300,{"date":2366,"open":2367,"high":2110,"low":2368,"close":2369,"change":1066,"percent_change":2123,"volume":2370,"transactions":9,"vwap":2369},"2025-07-28",36.65,36.5,36.603,17200,{"date":2372,"open":2017,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":725,"volume":2377,"transactions":9,"vwap":2375},"2025-07-25",36.952,36.56,36.787,-0.005,12500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":923,"volume":2384,"transactions":9,"vwap":2381},"2025-07-24",36.73,36.792,36.245,0.17,10300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":367,"volume":2392,"transactions":9,"vwap":2390},"2025-07-23",36.921,36.982,36.57,36.622,-1.038,13300,{"date":2394,"open":2395,"high":2395,"low":2254,"close":2254,"change":2396,"percent_change":754,"volume":2397,"transactions":9,"vwap":2254},"2025-07-22",38.732,-1.249,10600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-21",38,38.96,38.909,0.734,1.92,10200,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-18",39.68,38.060001,38.175,-2.215,-5.48,15700,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":118,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-17",39.87,40.399,40.39,1.58,19600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":1134,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-07-16",39.86,40.099998,39.76,-0.42,8200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":725,"volume":2435,"transactions":9,"vwap":2433},"2025-07-15",39.99,40.029999,39.8,39.927,-0.002,6300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":1710,"transactions":9,"vwap":2440},"2025-07-14",39.5,40.15,39.929,0.436,1.1,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1143,"volume":2397,"transactions":9,"vwap":2447},"2025-07-11",39.81,39.225,39.493,-0.154,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":1136,"transactions":9,"vwap":2453},"2025-07-10",40.62,39.591,39.647,-1.19,-2.91,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2459,"change":2461,"percent_change":2462,"volume":1802,"transactions":9,"vwap":2459},"2025-07-09",40.46,40.837,40.22,0.427,1.06,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1646,"percent_change":1749,"volume":1604,"transactions":9,"vwap":2467},"2025-07-08",40.9,40,40.41,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2465,"change":2472,"percent_change":1537,"volume":2473,"transactions":9,"vwap":2465},"2025-07-07",41.19,40.63,-0.267,12600,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":582,"volume":872,"transactions":9,"vwap":2478},"2025-07-03",40.671,41.31,41.167,0.384,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1718,"volume":1539,"transactions":9,"vwap":2484},"2025-07-02",41.35,40.54,40.783,-0.337,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1159,"volume":2355,"transactions":9,"vwap":2490},"2025-07-01",42.3,40.98,41.12,-1.335,{"date":2493,"open":2494,"high":174,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2397,"transactions":9,"vwap":2496},"2025-06-30",42.09,42.0060005,42.455,0.502,1.2,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2107,"volume":1416,"transactions":9,"vwap":2504},"2025-06-27",41.776,42.080002,41.74,41.953,0.159,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2510,"change":2511,"percent_change":123,"volume":1629,"transactions":9,"vwap":2510},"2025-06-26",41.363,41.879,41.794,0.408,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":1842,"volume":2518,"transactions":9,"vwap":2516},"2025-06-25",41.6,41.67,41.386,-0.562,9400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1192,"volume":1409,"transactions":9,"vwap":2524},"2025-06-24",41.66,42.029999,41.51,41.948,0.603,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-23",40.66,41.345,0.696,1.71,13400,{"date":2534,"open":2471,"high":2465,"low":2535,"close":2536,"change":999,"percent_change":108,"volume":879,"transactions":9,"vwap":2536},"2025-06-20",40.507,40.649,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2541,"change":1314,"percent_change":2542,"volume":1844,"transactions":9,"vwap":2541},"2025-06-18",40.64,40.65,40.358,0.15,{"date":2544,"open":2545,"high":2546,"low":2439,"close":2547,"change":2019,"percent_change":2548,"volume":794,"transactions":9,"vwap":2547},"2025-06-17",40.48,40.58,40.296,-0.25,{"date":2550,"open":2551,"high":2417,"low":2552,"close":2417,"change":2553,"percent_change":1856,"volume":1691,"transactions":9,"vwap":2417},"2025-06-16",40.21,40.049999,0.359,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":931,"volume":2130,"transactions":9,"vwap":2559},"2025-06-13",39.84,40.18,39.711,40.040001,-0.056,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2565,"change":2566,"percent_change":138,"volume":1576,"transactions":9,"vwap":2565},"2025-06-12",40.26,40.421,40.096001,-0.135,{"date":2568,"open":2432,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1335,"volume":1068,"transactions":9,"vwap":2571},"2025-06-11",40.356,39.735,40.231,0.529,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1929,"volume":1060,"transactions":9,"vwap":2578},"2025-06-10",40.31,40.33,39.080002,39.702,-0.668,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-09",40.68,40.37,-0.444,-1.09,7600,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":1717,"percent_change":1553,"volume":1837,"transactions":9,"vwap":2590},"2025-06-06",41.11,40.814,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-06-05",40.78,41.18,41.043999,0.321,0.79,7500,{"date":2600,"open":2557,"high":2601,"low":2557,"close":2602,"change":2603,"percent_change":2604,"volume":1463,"transactions":9,"vwap":2602},"2025-06-04",40.8,40.723,0.645,1.61,{"date":2606,"open":2559,"high":2607,"low":2430,"close":2608,"change":2434,"percent_change":-6,"volume":1463,"transactions":9,"vwap":2608},"2025-06-03",40.297,40.077999,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":1890,"percent_change":2613,"volume":2223,"transactions":9,"vwap":2612},"2025-06-02",39.65,40.080002,0.78,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":108,"percent_change":2619,"volume":954,"transactions":9,"vwap":2617},"2025-05-30",39.4,39.77,38.79,1.84,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":543,"volume":1068,"transactions":9,"vwap":2624},"2025-05-29",39.791,38.81,39.049999,-0.741,{"date":2627,"open":2431,"high":2431,"low":2628,"close":2622,"change":2629,"percent_change":2630,"volume":1409,"transactions":9,"vwap":2622},"2025-05-28",39.73,-0.508,-1.26,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2138,"volume":794,"transactions":9,"vwap":2635},"2025-05-27",39.95,40.34,40.299,0.705,{"date":2638,"open":2639,"high":2408,"low":2639,"close":2640,"change":2641,"percent_change":1266,"volume":755,"transactions":9,"vwap":2640},"2025-05-23",39.469,39.594,-0.053,{"date":2643,"open":2644,"high":2645,"low":2453,"close":2453,"change":2646,"percent_change":386,"volume":1463,"transactions":9,"vwap":2453},"2025-05-22",39.85,39.903,-0.102,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":1636,"percent_change":1621,"volume":1802,"transactions":9,"vwap":2651},"2025-05-21",39.66,40.060001,39.749,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2655,"change":2657,"percent_change":164,"volume":1844,"transactions":9,"vwap":2655},"2025-05-20",39.6,39.719,39.43,0.078,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2661,"change":1031,"percent_change":1621,"volume":1168,"transactions":9,"vwap":2661},"2025-05-19",39.3,39.641,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2665,"change":2666,"percent_change":1917,"volume":2355,"transactions":9,"vwap":2665},"2025-05-16",39.49,39.608,0.396,{"date":2668,"open":2190,"high":2669,"low":2190,"close":2670,"change":108,"percent_change":2671,"volume":932,"transactions":9,"vwap":2670},"2025-05-15",39.416,39.212,1.87,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":2677,"percent_change":2678,"volume":1430,"transactions":9,"vwap":2676},"2025-05-14",38.12,38.53,38.492,0.327,0.86,{"date":2680,"open":2259,"high":2681,"low":2259,"close":2682,"change":2683,"percent_change":2684,"volume":2355,"transactions":9,"vwap":2682},"2025-05-13",38.356,38.165,0.849,2.28,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-12",37.9,37.19,37.316,-0.863,-2.26,13100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2020,"volume":1430,"transactions":9,"vwap":2698},"2025-05-09",38.33,38.335,38.11,38.179,-0.108,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":809,"transactions":9,"vwap":2704},"2025-05-08",38.595,38.153,38.287,-0.228,-0.59,{"date":2708,"open":2709,"high":2286,"low":2710,"close":2711,"change":2712,"percent_change":2340,"volume":2435,"transactions":9,"vwap":2711},"2025-05-07",38.19,38.181,38.515,0.45,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":2719,"volume":896,"transactions":9,"vwap":2717},"2025-05-06",37.8,38.23,38.064999,0.166,0.44,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-05",37.07,38.17,37.899,-0.622,-1.61,10000,{"date":2729,"open":2134,"high":2730,"low":2134,"close":2731,"change":2137,"percent_change":2732,"volume":2094,"transactions":9,"vwap":2731},"2025-05-02",38.57,38.521,1.75,{"date":2734,"open":2254,"high":2735,"low":2736,"close":2206,"change":1621,"percent_change":68,"volume":2130,"transactions":9,"vwap":2206},"2025-05-01",38.02,37.64,{"date":2738,"open":2739,"high":2118,"low":2739,"close":2118,"change":1238,"percent_change":113,"volume":1121,"transactions":9,"vwap":2118},"2025-04-30",37.44,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2505,"percent_change":1532,"volume":1517,"transactions":9,"vwap":2745},"2025-04-29",37.48,37.67,37.3,37.649,{"date":2747,"open":2748,"high":2749,"low":2111,"close":2749,"change":50,"percent_change":1239,"volume":2750,"transactions":9,"vwap":2749},"2025-04-28",37.24,37.49,9200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2226,"change":2756,"percent_change":1224,"volume":1060,"transactions":9,"vwap":2226},"2025-04-25",37.28,37.41,36.95,0.132,{"date":2758,"open":2319,"high":2759,"low":2760,"close":2761,"change":2403,"percent_change":2762,"volume":755,"transactions":9,"vwap":2761},"2025-04-24",37.18,36.82,37.178,2.01,{"date":178,"open":2030,"high":2764,"low":2765,"close":2044,"change":2766,"percent_change":128,"volume":2094,"transactions":9,"vwap":2044},36.485,36.224,0.034]