[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLP":3,"homepage-market-summary":29,"stock-historical-TSLP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLP","2026-10-07",{"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 Tesla (TSLA) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},25.2798,3.84,"Monthly",{"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},15.19,15.235,15.1,15.6255,-0.4355,-2.79,2249.097874,26.52,12.9193,16342.656385223108,16.7,738,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19785,7221606.752691,-22.62,"2025-04-25",[181,184,194,203,214,223,233,243,252,260,270,279,287,297,307,317,327,336,346,357,367,373,382,393,403,412,421,429,440,448,459,467,476,484,492,502,513,523,534,542,551,561,571,581,591,601,610,620,631,641,648,657,667,676,685,694,704,713,724,735,746,757,765,773,782,790,798,806,812,821,829,837,844,851,857,865,873,881,889,897,906,913,920,929,936,943,952,960,969,977,984,993,1000,1008,1016,1025,1032,1039,1047,1055,1061,1070,1078,1086,1095,1104,1112,1120,1127,1133,1140,1147,1153,1160,1167,1171,1178,1184,1191,1199,1204,1210,1217,1223,1231,1239,1246,1252,1258,1264,1272,1279,1285,1293,1300,1305,1313,1319,1326,1330,1338,1345,1352,1359,1367,1373,1380,1384,1389,1395,1403,1411,1418,1425,1431,1437,1442,1448,1453,1461,1467,1475,1482,1489,1496,1503,1511,1517,1524,1532,1539,1546,1554,1563,1568,1574,1578,1586,1594,1601,1610,1618,1624,1629,1634,1640,1648,1656,1664,1668,1675,1680,1686,1692,1700,1708,1717,1724,1731,1739,1744,1750,1758,1763,1770,1776,1783,1792,1799,1805,1810,1815,1821,1827,1831,1839,1845,1850,1857,1864,1869,1876,1882,1889,1896,1902,1909,1914,1921,1926,1934,1941,1949,1956,1964,1972,1976,1983,1990,1996,2001,2007,2014,2023,2029,2036,2041,2048,2055,2061,2067,2073,2080,2087,2094,2101,2107,2110,2114,2121,2124,2127,2131,2139,2147,2155,2159,2164,2170,2173,2179,2182,2186,2193,2200,2203,2208,2214,2219,2223,2227,2232,2238,2244,2251,2257,2263,2270,2274,2279,2281,2285,2289,2294,2301,2306,2312,2321,2327,2331,2335,2341,2347,2353,2357,2361,2367,2371,2374,2377,2383,2387,2393,2396,2400,2405,2412,2417,2422,2427,2432,2438,2444,2449,2456,2463,2468,2472,2477,2486,2490,2497,2504,2508,2512,2519,2525,2533,2539,2545,2552,2558,2564,2568,2574,2581,2587,2593,2599,2606,2613,2617,2622,2628,2635,2640,2647,2652,2656,2660,2668,2672,2675,2678,2682],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},145,15.1331,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",15.65,15.66,15.585,0.0787,0.51,5279.53546,143,15.6195,{"date":195,"open":19,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",15.6599,15.5468,0.3868,2.55,10857.333388,195,15.4708,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",15.07,15.32,15.06,15.16,0.78,5.42,18624.477447,242,15.2484,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":166,"volume":220,"transactions":221,"vwap":222},"2026-10-01",14.56,14.72,14.38,-0.1003,6468.311324,144,14.5666,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",14.33,14.4803,14.12,0.075,0.52,6804.826075,174,14.3579,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",14.61,14.37,14.4053,-0.2345,-1.6,11216.206338,194,14.4324,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",15.15,14.6398,-0.7002,-4.56,24614.57604,191,15.003,{"date":253,"open":254,"high":254,"low":208,"close":255,"change":37,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",15.71,15.34,-1.41,6071.992,160,15.284,{"date":261,"open":262,"high":186,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",15.51,15.44,15.56,-0.01,-0.06,11506.580646,155,15.5203,{"date":271,"open":272,"high":254,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",15.52,15.57,0.01,0.06,5428.949127,142,15.6178,{"date":280,"open":263,"high":187,"low":281,"close":264,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",15.41,0.16,1.04,7245.411114,177,15.5787,{"date":288,"open":255,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",15.5,15.3,15.4,0.435,2.91,13213.5383,205,15.3879,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",15.13,14.79,14.965,-0.0711,-0.47,9008.409979,186,14.9309,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",14.93,15.25,15.0361,0.3661,2.5,7661.3446,141,15.0995,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",14.59,14.86,14.67,0.1222,0.84,9200.683538,169,14.668,{"date":328,"open":319,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",14.6701,14.5478,-0.157,-1.07,1317.7695,114,14.6627,{"date":337,"open":321,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",14.9,14.645,14.7048,-0.2695,-1.8,2993.083219,162,14.716,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",15.02,15.044,14.9013,14.9743,0.0443,0.3,5391.695305,116,14.966,{"date":358,"open":359,"high":360,"low":361,"close":309,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",15.01,15.04,14.9053,-0.14,-0.93,1970.9762,133,14.9303,{"date":368,"open":310,"high":310,"low":360,"close":205,"change":369,"percent_change":370,"volume":371,"transactions":355,"vwap":372},"2026-09-09",0.0516,0.34,2438.948699,15.0987,{"date":374,"open":375,"high":205,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",14.51,15.0184,0.5887,4.08,6908.785053,245,14.8751,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",14.5,14.815,14.35,14.4297,-0.8803,-5.75,13751.456574,313,14.5004,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",14.8,15.48,15.31,0.7849,5.4,25294.184796,293,15.3532,{"date":404,"open":321,"high":321,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",14.26,14.5251,-0.2249,-1.52,9038.391923,173,14.3892,{"date":413,"open":320,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",14.9699,14.75,-0.4807,-3.16,5700.283296,179,14.8574,{"date":422,"open":384,"high":423,"low":384,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":241,"vwap":428},"2026-08-31",15.26,15.2307,0.7163,4.94,9905.751589,15.0275,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",14.82,14.8784,14.34,14.5144,-0.2447,-1.66,4626.526713,165,14.6263,{"date":441,"open":442,"high":300,"low":384,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":355,"vwap":447},"2026-08-27",14.55,14.7591,0.3812,2.65,3182.713828,14.5746,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",14.4,14.41,14.28,14.3779,-0.1725,-1.19,2125.917494,129,14.3626,{"date":460,"open":461,"high":321,"low":375,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":182,"vwap":466},"2026-08-25",14.535,14.5504,0.025,0.17,8672.0305,14.5591,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",15,14.5254,-0.5285,-3.51,10154.907944,196,14.7172,{"date":477,"open":216,"high":205,"low":442,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",15.0539,0.6839,4.76,9273.144194,237,14.8896,{"date":485,"open":218,"high":218,"low":486,"close":236,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",14.1782,-0.17,-1.17,7239.5235,138,14.3281,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",14.14,14.54,14.06,0.4789,3.41,8336.1016,193,14.3455,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",14.02,14.16,13.87,14.0611,-0.0389,-0.28,6382.3395,158,14.0408,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",14.24,14.25,14.1,-0.1456,-1.02,17858.309017,246,14.1938,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",14.285,14.365,14.1015,14.2456,0.0806,0.57,9297.947144,166,14.2664,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":201,"vwap":541},"2026-08-13",13.99,14.165,0.3581,2.59,9356.008712,14.0609,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":305,"vwap":550},"2026-08-12",13.835,13.715,13.8069,-0.1331,-0.95,7256.0917,13.7872,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",13.91,14,13.94,0.08,0.58,14402.504242,221,13.9614,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",13.75,13.9492,13.86,0.0847,0.61,14522.0306,206,13.8201,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",13.65,13.95,13.7753,0.2253,1.66,10739.375022,257,13.7821,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",13.38,13.61,13.55,0.03,0.22,18558.877919,281,13.5217,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":105,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",13.57,13.6707,13.485,13.52,-3.43,16585.526548,266,13.5378,{"date":602,"open":603,"high":604,"low":603,"close":554,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",13.81,14.0882,0.24,1.74,19729.9987,223,13.9384,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",13.44,13.8906,13.76,0.29,2.15,10919.797996,212,13.7361,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",13.3,13.545,13.105,13.47,0.18,1.35,8150.8847,232,13.347,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":629,"vwap":640},"2026-07-30",13.12,13.45,13.01,13.29,0.3707,2.87,14507.351047,13.187,{"date":642,"open":643,"high":636,"low":25,"close":25,"change":644,"percent_change":645,"volume":646,"transactions":559,"vwap":647},"2026-07-29",13.22,-0.3317,-2.5,9145.288161,13.1254,{"date":649,"open":650,"high":583,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":305,"vwap":656},"2026-07-28",13.25,13.0484,13.251,-0.0736,-0.55,6112.3778,13.2238,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",13.6,13.1576,13.3246,-0.1654,-1.23,16115.174908,285,13.3315,{"date":668,"open":669,"high":669,"low":650,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",13.78,13.49,-0.2001,-1.46,25628.356938,469,13.4959,{"date":677,"open":469,"high":469,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",13.613,13.6901,-2.6906,-16.43,60966.97091,668,14.0366,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":474,"vwap":693},"2026-07-22",16.45,16.6,16.3807,-0.2177,-1.31,5042.169593,16.1579,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",16.3,16.74,16.5984,0.3884,2.4,6984.9865,164,16.5829,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",16.88,16.21,-0.5398,-3.22,8999.693581,303,16.4224,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",16.71,16.94,16.59,16.7498,-0.4392,-2.56,13489.658496,239,16.7097,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",17.23,17.3489,16.97,17.189,-0.179,-1.03,6964.45683,261,17.1529,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",17.53,17.969,17.28,17.368,-0.1044,-0.6,10456.2257,214,17.45,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",17.51,17.7,17.3704,17.4724,0.1124,0.65,20859.69432,200,17.49,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":742,"percent_change":762,"volume":763,"transactions":744,"vwap":764},"2026-07-13",17.86,17.2701,17.36,-3.34,31401.19093,17.5664,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":556,"volume":772,"transactions":9,"vwap":770},"2026-07-10",18.2,18.25,17.95,17.96,0.015,30100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",17.31,17.99,17.262,17.945,0.593,3.42,17400,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",17.57,17.2,17.352,-0.798,-4.4,5800,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",18.945,18.1,18.15,-0.84,-4.42,19100,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-07-06",17.68,18.99,17.62,1.31,7.41,20200,{"date":807,"open":808,"high":808,"low":748,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-07-02",19.21,-1.54,-8.01,35400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-01",19.030001,19.485,18.953,19.22,0.187,0.98,14200,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",18.29,19.2,19.033001,0.429,2.31,26500,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",17.19,18.655,18.604,1.495,8.74,22700,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":577,"volume":843,"transactions":9,"vwap":841},"2026-06-26",16.48,17.43,17.109,0.279,6400,{"date":845,"open":846,"high":728,"low":847,"close":848,"change":849,"percent_change":100,"volume":850,"transactions":9,"vwap":848},"2026-06-25",16.762,16.69,16.83,-0.05,8400,{"date":852,"open":853,"high":853,"low":854,"close":706,"change":855,"percent_change":809,"volume":856,"transactions":9,"vwap":706},"2026-06-24",17.26,16.67,-0.264,13300,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",17.55,17.11,17.144,-1.144,-6.26,18400,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-22",18.11,18.67,18.288,0.198,1.09,13000,{"date":874,"open":875,"high":793,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",18.030001,17.407,18.09,0.287,1.61,10100,{"date":882,"open":793,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",18.24,17.75,17.803,-0.509,-2.78,6900,{"date":890,"open":891,"high":892,"low":793,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",18.23,18.52,18.312,-0.258,-1.39,4900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",18.569,18.71,18.41,18.57,0.252,1.38,5600,{"date":907,"open":776,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-06-12",18.318,17.48,0.328,1.82,10300,{"date":914,"open":915,"high":776,"low":916,"close":776,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":776},"2026-06-11",17.39,17.25,0.849,4.95,7900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",17.67,17.84,17.1,17.141,-0.761,-4.25,19500,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":912,"transactions":9,"vwap":933},"2026-06-09",19.0049992,17.329,17.902,-0.612,-3.31,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":918,"volume":942,"transactions":9,"vwap":940},"2026-06-08",17.9,18.74,18.514,0.874,18700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",19.18,19.285,17.46,17.64,-1.397,-7.34,37200,{"date":953,"open":824,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",19.38,19.00099945,19.037001,-0.26,-1.35,8500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",19.185,19.735,19,19.297,-0.343,-1.75,9400,{"date":970,"open":971,"high":972,"low":945,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",19.31,19.65,19.64,0.37,1.92,7800,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",19.92,19.27,-1.081,-5.31,14800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",20.45,20.5,19.94,20.351,-0.306,-1.48,16000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":818,"percent_change":87,"volume":999,"transactions":9,"vwap":998},"2026-05-28",20.46,20.7,20.42,20.657,7100,{"date":1001,"open":1002,"high":996,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",20.55,20.3,20.47,0.39,1.94,12200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":974,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",19.9,20.151,19.8,20.08,1.88,7500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",19.54,20,19.51,19.71,0.4,2.07,12400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":971,"change":1030,"percent_change":530,"volume":1031,"transactions":9,"vwap":971},"2026-05-21",19.57,19.72,19.17,0.11,6800,{"date":1033,"open":1034,"high":824,"low":1035,"close":824,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":824},"2026-05-20",19.09,18.9,0.553,2.97,10900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":663,"volume":1046,"transactions":9,"vwap":1044},"2026-05-19",18.49,18.68,18.21,18.647,-0.233,4800,{"date":1048,"open":971,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-18",19.45,18.87,18.88,-0.708,-3.61,17800,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1054,"transactions":9,"vwap":1058},"2026-05-15",20.09,19.588,-0.992,-4.82,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",20.81,21,20.575,20.58,-0.149,-0.72,5200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":638,"volume":1077,"transactions":9,"vwap":1075},"2026-05-13",20.26,21.11,20.032,20.729,0.579,33400,{"date":1079,"open":1080,"high":1081,"low":972,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",20.48,20.57,20.15,-0.52,-2.52,11700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",19.6,20.845,19.3,20.67,0.89,4.5,39900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",19.41,19.945,19.33,19.78,0.68,3.56,24500,{"date":1105,"open":1106,"high":971,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",18.94,18.79,19.1,0.544,2.93,32600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":229,"volume":1119,"transactions":9,"vwap":1117},"2026-05-06",17.93,18.64,17.8,18.556,0.096,29800,{"date":1121,"open":1115,"high":964,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",18.39,18.46,-0.13,-0.7,42100,{"date":1128,"open":1129,"high":1115,"low":891,"close":1130,"change":1030,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",18.44,18.59,0.6,25800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1109,"percent_change":1139,"volume":959,"transactions":9,"vwap":1138},"2026-05-01",18.19,18.775,17.92,18.48,3.03,{"date":1141,"open":748,"high":875,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",17.27,17.936,0.426,2.43,9700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":748,"change":45,"percent_change":455,"volume":1152,"transactions":9,"vwap":748},"2026-04-29",17.415,17.52,17.37,11900,{"date":1154,"open":1155,"high":923,"low":737,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",17.54,17.72,-0.075,-0.42,12300,{"date":1161,"open":756,"high":938,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",17.02,17.795,0.095,0.54,24100,{"date":1168,"open":1169,"high":1156,"low":745,"close":749,"change":282,"percent_change":87,"volume":1170,"transactions":9,"vwap":749},"2026-04-24",17.58,11100,{"date":1172,"open":800,"high":1173,"low":1174,"close":1155,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1155},"2026-04-23",18.049999,17.33,-0.724,-3.96,19200,{"date":1179,"open":1180,"high":1041,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1031,"transactions":9,"vwap":1181},"2026-04-22",18.47,18.264,0.004,0.02,{"date":1185,"open":1115,"high":1115,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",18.18,18.26,-0.298,-1.61,29000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":896,"transactions":9,"vwap":1196},"2026-04-20",18.98,19.049999,18.51,18.558,-0.401,-2.12,{"date":1200,"open":939,"high":1099,"low":1130,"close":1201,"change":1202,"percent_change":86,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",18.959,0.559,16500,{"date":1205,"open":1206,"high":1206,"low":867,"close":1207,"change":1208,"percent_change":795,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",18.6,18.4,-0.156,13500,{"date":1211,"open":761,"high":1212,"low":1213,"close":1117,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1117},"2026-04-15",18.65,17.3,1.256,7.26,22600,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1213,"change":567,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-04-14",16.9,17.38,3.65,10500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":847,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":847},"2026-04-13",16.46,16.8,16.441,0.2,1.21,12100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-04-10",16.4,16.49,16.165,0.13,0.79,48900,{"date":1240,"open":707,"high":1234,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",15.875,16.36,0.21,1.3,25600,{"date":1247,"open":1226,"high":1226,"low":1248,"close":1249,"change":52,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-08",16.02,16.15,-3.93,25500,{"date":1253,"open":848,"high":848,"low":1242,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",16.81,-0.33,-1.93,18100,{"date":1259,"open":749,"high":923,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":820,"transactions":9,"vwap":1261},"2026-04-06",16.84,17.14,-0.43,-2.45,{"date":1265,"open":1266,"high":1267,"low":1268,"close":784,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":784},"2026-04-02",17.85,18.059999,17.475,-1.16,-6.19,22400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":293,"volume":1271,"transactions":9,"vwap":1277},"2026-04-01",18.37,18.789,18.35,18.73,0.53,{"date":1280,"open":737,"high":1281,"low":737,"close":767,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":767},"2026-03-31",18.32,1.02,5.94,15300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-30",17.77,17.082001,17.18,-0.428,-2.43,24400,{"date":1294,"open":1295,"high":1295,"low":748,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",18.035,17.608,-0.622,-3.41,60000,{"date":1301,"open":900,"high":1302,"low":891,"close":891,"change":1303,"percent_change":1304,"volume":1209,"transactions":9,"vwap":891},"2026-03-26",18.83,-0.667,-3.53,{"date":1306,"open":1307,"high":954,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",19.115,18.865,18.897,0.117,0.62,17000,{"date":1314,"open":1315,"high":801,"low":1042,"close":1316,"change":1317,"percent_change":1318,"volume":888,"transactions":9,"vwap":1316},"2026-03-24",18.8,18.78,0.09,0.48,{"date":1320,"open":1321,"high":1315,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",18.12,18.69,0.7,3.89,20900,{"date":1327,"open":1130,"high":1130,"low":1116,"close":776,"change":52,"percent_change":1328,"volume":1329,"transactions":9,"vwap":776},"2026-03-20",-3.54,34200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1212,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1212},"2026-03-19",18.955,19.14,18.5,-0.75,-3.87,12900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":149,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-18",19.63,19.88,19.4,-1.77,6200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":626,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-17",19.5,19.76,19.75,0.92,5000,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1027,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1027},"2026-03-16",19.48,19.91,0.27,1.4,11200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1090,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1090},"2026-03-13",19.625,19.69,19.29,-0.27,-1.38,16700,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1027,"change":1371,"percent_change":935,"volume":1372,"transactions":9,"vwap":1027},"2026-03-12",20.11,19.525,-0.67,10400,{"date":1374,"open":1375,"high":1002,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-11",19.79,20.24,0.46,2.33,10200,{"date":1381,"open":1100,"high":1382,"low":1100,"close":1100,"change":1183,"percent_change":1383,"volume":1358,"transactions":9,"vwap":1100},"2026-03-10",20.045,0.1,{"date":1385,"open":1108,"high":1386,"low":1302,"close":1348,"change":556,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1348},"2026-03-09",19.775,0.41,30600,{"date":1390,"open":1012,"high":1355,"low":1391,"close":1392,"change":105,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-06",19.53,19.68,-2.38,30500,{"date":1396,"open":1355,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-05",20.29,19.871,20.16,-0.03,-0.15,21900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1094,"transactions":9,"vwap":1408},"2026-03-04",19.59,20.27,19.55,20.19,0.35,1.76,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":22,"volume":1417,"transactions":9,"vwap":1415},"2026-03-03",20.040001,19.43,19.84,-0.57,46600,{"date":1419,"open":1420,"high":1421,"low":1347,"close":1422,"change":1423,"percent_change":1228,"volume":1424,"transactions":9,"vwap":1422},"2026-03-02",19.85,20.43,20.41,0.04,15400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1427,"change":156,"percent_change":1269,"volume":1430,"transactions":9,"vwap":1427},"2026-02-27",20.37,20.508,20.070999,16100,{"date":1432,"open":1433,"high":1433,"low":1004,"close":1434,"change":742,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-26",21.09,20.61,-2.83,8300,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":530,"percent_change":1441,"volume":1024,"transactions":9,"vwap":1440},"2026-02-25",20.78,21.21,2.76,{"date":1443,"open":1013,"high":1444,"low":1013,"close":1445,"change":1387,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-24",20.73,20.64,2.03,7600,{"date":1449,"open":1450,"high":1450,"low":1010,"close":1451,"change":1416,"percent_change":1452,"volume":1209,"transactions":9,"vwap":1451},"2026-02-23",20.68,20.23,-2.74,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":144,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-20",20.49,20.9,20.422,20.8,-0.1,14600,{"date":1462,"open":1463,"high":1464,"low":1081,"close":1465,"change":266,"percent_change":1466,"volume":1436,"transactions":9,"vwap":1465},"2026-02-19",20.75,21.030001,20.82,-0.29,{"date":1468,"open":1469,"high":1470,"low":1458,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-18",20.869,21.15,20.88,0.093,0.45,9300,{"date":1476,"open":1477,"high":1456,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1007,"transactions":9,"vwap":1479},"2026-02-17",20.76,20.365,20.787,-0.383,-1.81,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1183,"percent_change":1317,"volume":1488,"transactions":9,"vwap":1487},"2026-02-13",21.07,21.503,20.87,21.17,9800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1470,"change":1494,"percent_change":1495,"volume":1358,"transactions":9,"vwap":1470},"2026-02-12",21.89,22.035999,21.049999,-0.65,-2.98,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1498,"change":626,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2026-02-11",21.8,22.1,21.37,0.83,25100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1337,"transactions":9,"vwap":1508},"2026-02-10",21.44,21.65,21.298,21.62,0.49,2.32,{"date":1512,"open":996,"high":1513,"low":1091,"close":1514,"change":1515,"percent_change":1516,"volume":1177,"transactions":9,"vwap":1514},"2026-02-09",21.345,21.13,0.28,1.34,{"date":1518,"open":1082,"high":1519,"low":1520,"close":1521,"change":1501,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-06",21.02,20.14,20.85,4.15,20700,{"date":1525,"open":1010,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-05",20.33,19.52,20.02,-0.46,-2.25,40700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1080,"change":135,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1080},"2026-02-04",21.49,21.5,20.18,-6.87,43400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":71,"volume":1538,"transactions":9,"vwap":1544},"2026-02-03",22.049999,22.21,21.6,21.99,0.016,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1530,"volume":1553,"transactions":9,"vwap":1551},"2026-02-02",21.95,22.24,21.55,21.974,-0.506,20800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-30",22.059999,22.96,22.030001,22.48,0.81,3.74,40900,{"date":1564,"open":1565,"high":1565,"low":1543,"close":1566,"change":795,"percent_change":1567,"volume":1132,"transactions":9,"vwap":1566},"2026-01-29",23,21.67,-3.73,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":274,"percent_change":1423,"volume":1573,"transactions":9,"vwap":1572},"2026-01-28",22.5,22.802,22.51,8100,{"date":1575,"open":1576,"high":1576,"low":1570,"close":1570,"change":1364,"percent_change":455,"volume":1577,"transactions":9,"vwap":1570},"2026-01-27",22.83,12700,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-26",23.34,22.75,22.77,-0.76,-3.23,9500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":265,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",23.33,23.59,23.22,23.53,-0.04,11800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":880,"transactions":9,"vwap":1597},"2026-01-22",22.67,23.54,22.54,1.05,4.67,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-21",21.905,22.78,21.85,22.49,0.67,3.07,11300,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-20",22.34,21.7,21.82,-1.04,-4.55,22500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":274,"percent_change":1423,"volume":1593,"transactions":9,"vwap":1623},"2026-01-16",22.85,23.29,22.69,22.86,{"date":1625,"open":1626,"high":1627,"low":1620,"close":1620,"change":1183,"percent_change":1317,"volume":1628,"transactions":9,"vwap":1620},"2026-01-15",22.94,23.21,20600,{"date":1630,"open":1631,"high":1631,"low":1622,"close":1576,"change":1083,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1576},"2026-01-14",23.2,-2.23,32100,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1459,"percent_change":1262,"volume":1639,"transactions":9,"vwap":1638},"2026-01-13",23.64,23.25,23.35,15200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":587,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-12",23.030001,23.67,22.904,23.45,0.95,22100,{"date":1649,"open":1623,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-09",23.38,22.615,23.23,0.43,1.89,29600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1119,"transactions":9,"vwap":1661},"2026-01-08",22.4,22.84,22.31,22.8,0.26,1.15,{"date":1665,"open":1666,"high":1667,"low":1598,"close":1598,"change":654,"percent_change":1393,"volume":1190,"transactions":9,"vwap":1598},"2026-01-07",22.7,22.875,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":548,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-06",23.86,22.92,23.09,-3.95,57800,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1607,"percent_change":638,"volume":1531,"transactions":9,"vwap":1679},"2026-01-05",23.87,24.29,24.040001,{"date":1681,"open":1682,"high":1682,"low":1590,"close":1683,"change":1684,"percent_change":1685,"volume":1394,"transactions":9,"vwap":1683},"2026-01-02",24.44,23.37,-0.62,-2.58,{"date":1687,"open":1688,"high":1678,"low":1689,"close":1690,"change":161,"percent_change":731,"volume":1691,"transactions":9,"vwap":1690},"2025-12-31",24.19,23.97,23.99,18300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-30",24.7,24.234,24.24,-0.225,-0.92,18800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":709,"volume":1707,"transactions":9,"vwap":1705},"2025-12-29",24.84,24.948,24.46,24.465,-0.815,18000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-26",25.75,25.916,25.25,25.28,-0.469,-1.82,21100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":149,"volume":1015,"transactions":9,"vwap":1722},"2025-12-24",25.86,25.96,25.45,25.749,-0.091,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1124,"percent_change":1730,"volume":880,"transactions":9,"vwap":1729},"2025-12-23",25.95,25.98,25.675,25.84,-0.5,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-22",26.319,25.78,25.97,0.44,1.72,16200,{"date":1740,"open":1734,"high":1734,"low":1741,"close":1742,"change":849,"percent_change":1743,"volume":880,"transactions":9,"vwap":1742},"2025-12-19",25.42,25.53,-0.2,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1131,"percent_change":700,"volume":1749,"transactions":9,"vwap":1748},"2025-12-18",25.23,25.73,25.58,9100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-17",25.55,25.77,24.98,-0.74,-2.88,7400,{"date":1759,"open":1760,"high":1747,"low":1760,"close":1761,"change":1509,"percent_change":1006,"volume":1762,"transactions":9,"vwap":1761},"2025-12-16",23.558,25.72,17600,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1746,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1746},"2025-12-15",24.63,25.37,0.69,2.81,17700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1773,"change":1311,"percent_change":539,"volume":1775,"transactions":9,"vwap":1773},"2025-12-12",24.09,24.54,23.73,10700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1255,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-11",23.78,23.92,23.568,-1.36,6100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-10",23.77,24.35,23.7,24.25,0.5,2.11,15700,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":615,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-09",23.355,24.02,23.75,1.24,8900,{"date":1800,"open":1779,"high":1779,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1292,"transactions":9,"vwap":1802},"2025-12-08",23.27,23.46,-0.71,-2.94,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1807,"change":71,"percent_change":615,"volume":1775,"transactions":9,"vwap":1807},"2025-12-05",24.17,24.18,24.12,{"date":1811,"open":1812,"high":1809,"low":1813,"close":1814,"change":587,"percent_change":1350,"volume":880,"transactions":9,"vwap":1814},"2025-12-04",24.059999,23.965,24.1,{"date":1816,"open":1589,"high":1817,"low":1818,"close":1819,"change":275,"percent_change":1820,"volume":1647,"transactions":9,"vwap":1819},"2025-12-03",23.98,23.51,23.88,0.25,{"date":1822,"open":1823,"high":1679,"low":1589,"close":1824,"change":1825,"percent_change":1255,"volume":1826,"transactions":9,"vwap":1824},"2025-12-02",23.9,23.82,-0.08,31500,{"date":1828,"open":1829,"high":1823,"low":1830,"close":1823,"change":275,"percent_change":1820,"volume":856,"transactions":9,"vwap":1823},"2025-12-01",23.68,23.36,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-28",23.65,23.851,23.84,0.23,0.97,4200,{"date":1840,"open":1638,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1844,"volume":1024,"transactions":9,"vwap":1841},"2025-11-26",23.61,23.19,0.36,1.55,{"date":1846,"open":1847,"high":1801,"low":1848,"close":1637,"change":1228,"percent_change":1849,"volume":1639,"transactions":9,"vwap":1637},"2025-11-25",22.99,22.68,0.87,{"date":1851,"open":1852,"high":1590,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",22.25,23.049999,1.167,5.33,16300,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":820,"transactions":9,"vwap":1861},"2025-11-21",22.45,21.58,21.883,-0.303,-1.37,{"date":1865,"open":1866,"high":1802,"low":1867,"close":1867,"change":1255,"percent_change":1868,"volume":1170,"transactions":9,"vwap":1867},"2025-11-20",22.93,22.186,-1.47,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":567,"volume":976,"transactions":9,"vwap":1874},"2025-11-19",22.66,22.805,22.28,22.516,0.136,{"date":1877,"open":1878,"high":1879,"low":1556,"close":1880,"change":37,"percent_change":1881,"volume":1038,"transactions":9,"vwap":1880},"2025-11-18",22.42,22.63,22.38,-0.97,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1663,"volume":1888,"transactions":9,"vwap":1886},"2025-11-17",22.19,22.9,22.6,0.258,13800,{"date":1890,"open":1891,"high":1892,"low":1464,"close":1893,"change":1894,"percent_change":1895,"volume":1209,"transactions":9,"vwap":1893},"2025-11-14",21.24,22.795,22.342,0.132,0.59,{"date":1897,"open":1898,"high":1898,"low":1544,"close":1542,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1542},"2025-11-13",23.41,-1.605,-6.74,29700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":912,"transactions":9,"vwap":1906},"2025-11-12",24.22,23.685,23.815,-0.405,-1.67,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1904,"change":362,"percent_change":1416,"volume":1913,"transactions":9,"vwap":1904},"2025-11-11",24.36,23.89,11600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1911,"change":209,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1911},"2025-11-10",24.105,24.469,23.76,3.31,13400,{"date":1922,"open":1923,"high":1923,"low":1580,"close":1924,"change":731,"percent_change":1925,"volume":1716,"transactions":9,"vwap":1924},"2025-11-07",24.32,23.58,-4.19,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":762,"volume":1933,"transactions":9,"vwap":1931},"2025-11-06",25.371,25.56,24.049999,24.61,-0.85,23900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":72,"percent_change":1014,"volume":1940,"transactions":9,"vwap":1939},"2025-11-05",24.96,25.63,24.31,25.46,19900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",25.74,25.79,24.99,-1.34,-5.09,22000,{"date":1950,"open":1951,"high":24,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-03",25.595,26.33,0.63,2.45,28600,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1959},"2025-10-31",25.01,25.7,24.95,0.88,3.55,14100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1494,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-30",25.26,25.367,24.819,24.82,-2.55,10800,{"date":1973,"open":1748,"high":1748,"low":1974,"close":1975,"change":1317,"percent_change":1409,"volume":1791,"transactions":9,"vwap":1975},"2025-10-29",25.34,25.47,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":370,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-28",25.12,25.505,25.38,1.36,8600,{"date":1984,"open":1682,"high":1985,"low":1682,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-27",25.31,25.040001,0.806,3.33,16400,{"date":1991,"open":1992,"high":1992,"low":1814,"close":1695,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1695},"2025-10-24",24.81,-0.776,-3.1,8000,{"date":1997,"open":1998,"high":1958,"low":1637,"close":1958,"change":1895,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1958},"2025-10-23",23.62,2.42,34700,{"date":2002,"open":1773,"high":2003,"low":2004,"close":2005,"change":1124,"percent_change":2006,"volume":1152,"transactions":9,"vwap":2005},"2025-10-22",24.619,24.0060005,24.42,-0.53,{"date":2008,"open":2009,"high":2010,"low":1773,"close":2011,"change":2012,"percent_change":2013,"volume":959,"transactions":9,"vwap":2011},"2025-10-21",24.565,24.88,24.55,-0.245,-0.99,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-20",24.79,24.86,24.57,24.795,0.353,1.44,20000,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1447,"transactions":9,"vwap":2026},"2025-10-17",23.645,24.442,0.612,2.57,{"date":2030,"open":2031,"high":1688,"low":2032,"close":2033,"change":1743,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",23.96,23.55,23.83,-0.83,16800,{"date":2037,"open":2038,"high":1809,"low":1643,"close":2039,"change":2040,"percent_change":1797,"volume":1757,"transactions":9,"vwap":2039},"2025-10-15",24,24.030001,0.295,{"date":2042,"open":1591,"high":1819,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-14",23.26,23.735,-0.195,-0.81,6500,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-13",23.32,23.93,1.01,4.41,21200,{"date":2056,"open":1809,"high":2057,"low":2058,"close":1671,"change":2059,"percent_change":2060,"volume":1245,"transactions":9,"vwap":1671},"2025-10-10",24.458,22.81,-1.22,-5.05,{"date":2062,"open":1690,"high":2063,"low":2064,"close":2065,"change":957,"percent_change":332,"volume":2066,"transactions":9,"vwap":2065},"2025-10-09",24.199,23.8,24.14,77700,{"date":2068,"open":2069,"high":1704,"low":2070,"close":2071,"change":2072,"percent_change":1494,"volume":1054,"transactions":9,"vwap":2071},"2025-10-08",24.21,23.69,24.4,-0.16,{"date":2074,"open":2075,"high":1980,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-07",25.059999,24.56,-0.78,-3.08,27200,{"date":2081,"open":2075,"high":2082,"low":2083,"close":1974,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1974},"2025-10-06",25.44,24.704,1.038,4.27,25900,{"date":2088,"open":2089,"high":2090,"low":1643,"close":2091,"change":730,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",24.78,24.789,24.302,-0.73,18200,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":342,"volume":2100,"transactions":9,"vwap":2098},"2025-10-02",25.21,24.411,24.481,-0.449,19800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2104,"change":974,"percent_change":2106,"volume":1888,"transactions":9,"vwap":2104},"2025-10-01",24.53,24.93,24.475,1.51,{"date":2108,"open":2005,"high":2076,"low":1688,"close":2076,"change":1383,"percent_change":1387,"volume":2109,"transactions":9,"vwap":2076},"2025-09-30",23700,{"date":2111,"open":2112,"high":2103,"low":1788,"close":1704,"change":282,"percent_change":2113,"volume":864,"transactions":9,"vwap":1704},"2025-09-29",24.48,0.66,{"date":2115,"open":1998,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2116},"2025-09-26",24.3,23.255,1.08,4.65,11500,{"date":2122,"open":2064,"high":2064,"low":1672,"close":1590,"change":1881,"percent_change":2123,"volume":872,"transactions":9,"vwap":1590},"2025-09-25",-4.01,{"date":2125,"open":1796,"high":1904,"low":1636,"close":1688,"change":1560,"percent_change":2126,"volume":1312,"transactions":9,"vwap":1688},"2025-09-24",3.46,{"date":2128,"open":1812,"high":1812,"low":1580,"close":1650,"change":2129,"percent_change":2130,"volume":820,"transactions":9,"vwap":1650},"2025-09-23",-0.248,-1.05,{"date":2132,"open":2133,"high":2134,"low":2043,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-22",23.4,24.08,23.628,0.363,1.56,21700,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-19",23.12,23.31,23.265,0.42,1.84,5900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-18",23.01,23.18,22.845,-0.145,-0.63,39700,{"date":2156,"open":1572,"high":2157,"low":1880,"close":1847,"change":1662,"percent_change":2158,"volume":1940,"transactions":9,"vwap":1847},"2025-09-17",22.998,1.14,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":72,"percent_change":1790,"volume":1617,"transactions":9,"vwap":2163},"2025-09-16",22.43,22.818,22.73,{"date":2165,"open":1582,"high":1582,"low":2166,"close":2167,"change":2113,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-15",22.11,22.26,3.06,30000,{"date":2171,"open":2172,"high":1613,"low":2172,"close":1543,"change":587,"percent_change":110,"volume":1940,"transactions":9,"vwap":1543},"2025-09-12",21.39,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1953,"percent_change":86,"volume":2178,"transactions":9,"vwap":2177},"2025-09-11",20.83,21.395,21.38,11400,{"date":2180,"open":2181,"high":1484,"low":1444,"close":1463,"change":275,"percent_change":615,"volume":1707,"transactions":9,"vwap":1463},"2025-09-10",20.731,{"date":2183,"open":1458,"high":1521,"low":1002,"close":2184,"change":2185,"percent_change":353,"volume":1523,"transactions":9,"vwap":2184},"2025-09-09",20.69,0.062,{"date":2187,"open":2188,"high":1064,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2035,"transactions":9,"vwap":2190},"2025-09-08",20.79,20.563,20.628,-0.182,-0.87,{"date":2194,"open":2195,"high":2196,"low":1421,"close":1063,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1063},"2025-09-05",20.54,20.96,0.73,3.64,33300,{"date":2201,"open":2202,"high":1013,"low":1348,"close":1013,"change":1662,"percent_change":803,"volume":1639,"transactions":9,"vwap":1013},"2025-09-04",19.95,{"date":2204,"open":1362,"high":2205,"low":2206,"close":2207,"change":1364,"percent_change":1946,"volume":1284,"transactions":9,"vwap":2207},"2025-09-03",20.305,19.578,19.82,{"date":2209,"open":2210,"high":1451,"low":2211,"close":1057,"change":1124,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1057},"2025-09-02",19.99,19.863,-0.64,14400,{"date":2215,"open":2216,"high":2216,"low":1399,"close":2217,"change":2218,"percent_change":93,"volume":1203,"transactions":9,"vwap":2217},"2025-08-29",20.94,20.22,-0.61,{"date":2220,"open":2196,"high":2221,"low":2222,"close":2175,"change":1124,"percent_change":1684,"volume":2213,"transactions":9,"vwap":2175},"2025-08-28",20.985,20.77,{"date":2224,"open":2225,"high":2225,"low":2196,"close":2196,"change":2226,"percent_change":487,"volume":1971,"transactions":9,"vwap":2196},"2025-08-27",21.059999,-0.036,{"date":2228,"open":1450,"high":2229,"low":1450,"close":2229,"change":2230,"percent_change":2231,"volume":797,"transactions":9,"vwap":2229},"2025-08-26",20.996,0.156,0.75,{"date":2233,"open":2234,"high":1471,"low":987,"close":2235,"change":2236,"percent_change":2237,"volume":992,"transactions":9,"vwap":2235},"2025-08-25",20.62,20.84,0.285,1.39,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":856,"transactions":9,"vwap":2241},"2025-08-22",19.49,20.555,0.985,5.03,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1027,"change":2249,"percent_change":2250,"volume":1447,"transactions":9,"vwap":1027},"2025-08-21",19.67,19.758,19.491,-0.176,-0.89,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1364,"percent_change":958,"volume":1337,"transactions":9,"vwap":2256},"2025-08-20",19.89,20.028999,19.288,19.746,{"date":2258,"open":986,"high":2195,"low":2202,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-19",20.016001,-0.334,-1.64,17200,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-18",19.995,20.35,0.33,1.65,43900,{"date":2271,"open":2272,"high":2272,"low":2273,"close":1528,"change":1743,"percent_change":2013,"volume":905,"transactions":9,"vwap":1528},"2025-08-15",20.28,19.867,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2217,"change":1401,"percent_change":1755,"volume":1971,"transactions":9,"vwap":2217},"2025-08-14",20.25,20.341,19.712,{"date":2280,"open":1004,"high":1063,"low":1427,"close":1427,"change":487,"percent_change":2034,"volume":1577,"transactions":9,"vwap":1427},"2025-08-13",{"date":2282,"open":2184,"high":2184,"low":2283,"close":2195,"change":1236,"percent_change":2284,"volume":1085,"transactions":9,"vwap":2195},"2025-08-12",20.134,0.64,{"date":2286,"open":1057,"high":1066,"low":1057,"close":1422,"change":1789,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1422},"2025-08-11",2.51,38700,{"date":2290,"open":2291,"high":1019,"low":2291,"close":1355,"change":615,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1355},"2025-08-08",19.61,1.48,46400,{"date":2295,"open":1527,"high":2296,"low":2297,"close":2298,"change":1030,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-07",19.7,19.39,19.62,0.56,50900,{"date":2302,"open":2303,"high":2304,"low":2303,"close":1020,"change":2305,"percent_change":1662,"volume":805,"transactions":9,"vwap":1020},"2025-08-06",18.92,19.546,0.05,{"date":2307,"open":1347,"high":1088,"low":2308,"close":2309,"change":2310,"percent_change":45,"volume":2311,"transactions":9,"vwap":2309},"2025-08-05",19.34,19.46,-0.041,32500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-04",19.35,19.616,19.195,19.501,0.341,1.78,40600,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2323,"change":362,"percent_change":2092,"volume":2326,"transactions":9,"vwap":2323},"2025-08-01",19.16,19.442,18.972,21300,{"date":2328,"open":1021,"high":1375,"low":1363,"close":1090,"change":2329,"percent_change":2330,"volume":805,"transactions":9,"vwap":1090},"2025-07-31",-0.41,-2.08,{"date":2332,"open":1028,"high":979,"low":1018,"close":1021,"change":1825,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1021},"2025-07-30",-0.4,28200,{"date":2336,"open":2337,"high":2338,"low":2296,"close":1375,"change":2339,"percent_change":1684,"volume":2340,"transactions":9,"vwap":1375},"2025-07-29",19.83,19.846,-0.124,13900,{"date":2342,"open":1405,"high":2343,"low":2240,"close":2344,"change":1005,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-28",20.0060005,19.914,2,54000,{"date":2348,"open":2349,"high":2210,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2000,"transactions":9,"vwap":2350},"2025-07-25",19.01,19.524,0.694,3.69,{"date":2354,"open":1018,"high":1018,"low":902,"close":1302,"change":1189,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1302},"2025-07-24",-7.88,59600,{"date":2358,"open":1526,"high":2234,"low":2359,"close":2360,"change":265,"percent_change":849,"volume":828,"transactions":9,"vwap":2360},"2025-07-23",20.31,20.44,{"date":2362,"open":2363,"high":1002,"low":2364,"close":986,"change":2365,"percent_change":2366,"volume":928,"transactions":9,"vwap":986},"2025-07-22",20.32,19.93,0.15,0.74,{"date":2368,"open":2369,"high":2369,"low":2370,"close":1003,"change":144,"percent_change":1459,"volume":781,"transactions":9,"vwap":1003},"2025-07-21",20.53,20.21,{"date":2372,"open":2217,"high":2266,"low":2373,"close":2363,"change":1836,"percent_change":2158,"volume":1257,"transactions":9,"vwap":2363},"2025-07-18",20.205,{"date":2375,"open":1451,"high":1451,"low":1098,"close":1057,"change":1423,"percent_change":1228,"volume":2376,"transactions":9,"vwap":1057},"2025-07-17",19400,{"date":2378,"open":1020,"high":2379,"low":1020,"close":2380,"change":1165,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-16",20.059999,20.049999,2.77,27400,{"date":2384,"open":2210,"high":2210,"low":1049,"close":1020,"change":957,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1020},"2025-07-15",-1.32,21800,{"date":2388,"open":1349,"high":1012,"low":2389,"close":2390,"change":2391,"percent_change":567,"volume":2392,"transactions":9,"vwap":2390},"2025-07-14",19.32,19.77,0.12,41600,{"date":2394,"open":1099,"high":972,"low":2323,"close":972,"change":1820,"percent_change":2395,"volume":1674,"transactions":9,"vwap":972},"2025-07-11",1.29,{"date":2397,"open":2398,"high":1342,"low":2398,"close":1342,"change":1767,"percent_change":2352,"volume":2399,"transactions":9,"vwap":1342},"2025-07-10",18.7,27100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":900,"change":2305,"percent_change":1356,"volume":2404,"transactions":9,"vwap":900},"2025-07-09",18.75,18.33,19600,{"date":2406,"open":900,"high":1193,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-07-08",18.45,18.66,0.31,1.69,45400,{"date":2413,"open":1321,"high":2407,"low":793,"close":1276,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1276},"2025-07-07",-1.42,-7.18,71500,{"date":2418,"open":2419,"high":979,"low":2420,"close":2390,"change":849,"percent_change":161,"volume":2421,"transactions":9,"vwap":2390},"2025-07-03",19.895,19.605,32300,{"date":2423,"open":1347,"high":2207,"low":2424,"close":2207,"change":557,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2207},"2025-07-02",18.983,3.01,44700,{"date":2428,"open":824,"high":973,"low":2429,"close":2430,"change":332,"percent_change":2431,"volume":2426,"transactions":9,"vwap":2430},"2025-07-01",18.82,19.24,-5.27,{"date":2433,"open":995,"high":2434,"low":2435,"close":2359,"change":2436,"percent_change":79,"volume":2437,"transactions":9,"vwap":2359},"2025-06-30",20.639,20.287,-0.39,38900,{"date":2439,"open":2188,"high":2440,"low":2441,"close":996,"change":2442,"percent_change":2443,"volume":1054,"transactions":9,"vwap":996},"2025-06-27",20.829,20.285,-0.19,-0.91,{"date":2445,"open":1486,"high":2446,"low":996,"close":2447,"change":1592,"percent_change":2442,"volume":2448,"transactions":9,"vwap":2447},"2025-06-26",21.073999,20.89,32400,{"date":2450,"open":2451,"high":2451,"low":1066,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-25",21.71,20.93,-0.613,-2.85,26100,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":256,"volume":2462,"transactions":9,"vwap":2460},"2025-06-24",22.18,21.461,21.543,-0.307,32800,{"date":2464,"open":2175,"high":2465,"low":2175,"close":1605,"change":2466,"percent_change":2467,"volume":942,"transactions":9,"vwap":1605},"2025-06-23",22.084999,1.32,6.43,{"date":2469,"open":2470,"high":1064,"low":1397,"close":2369,"change":2471,"percent_change":626,"volume":2288,"transactions":9,"vwap":2369},"2025-06-20",20.91,0.036,{"date":2473,"open":1451,"high":1471,"low":1451,"close":2474,"change":2475,"percent_change":2476,"volume":912,"transactions":9,"vwap":2474},"2025-06-18",20.494,0.337,1.67,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-06-17",20.633,20.696,20.033001,20.157,-0.693,-3.32,22200,{"date":2487,"open":2452,"high":2225,"low":1463,"close":1521,"change":464,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1521},"2025-06-16",0.82,26800,{"date":2491,"open":1010,"high":2492,"low":2493,"close":1450,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":1450},"2025-06-13",20.86,19.896,0.527,2.61,24200,{"date":2498,"open":2499,"high":1445,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":1132,"transactions":9,"vwap":2501},"2025-06-12",20.39,20.091,20.153,-0.317,-1.55,{"date":2505,"open":2506,"high":1458,"low":1406,"close":1004,"change":2391,"percent_change":1895,"volume":2507,"transactions":9,"vwap":1004},"2025-06-11",20.675,36500,{"date":2509,"open":1028,"high":2510,"low":1088,"close":2266,"change":819,"percent_change":2511,"volume":1417,"transactions":9,"vwap":2266},"2025-06-10",20.36,5.06,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2284,"percent_change":780,"volume":2518,"transactions":9,"vwap":2517},"2025-06-09",18.125,19.42,17.88,19.37,56900,{"date":2520,"open":2521,"high":2522,"low":1206,"close":1277,"change":2523,"percent_change":2126,"volume":2524,"transactions":9,"vwap":1277},"2025-06-06",18.875,19.26,0.627,101200,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-05",20.4,17.5,18.103,-2.807,-13.42,117000,{"date":2534,"open":2535,"high":2535,"low":2195,"close":2470,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2470},"2025-06-04",21.68,-1.195,-5.41,47900,{"date":2540,"open":1852,"high":1666,"low":2541,"close":2542,"change":2543,"percent_change":1318,"volume":2544,"transactions":9,"vwap":2542},"2025-06-03",22.01,22.105,0.106,38400,{"date":2546,"open":2547,"high":2465,"low":2548,"close":2549,"change":1459,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-02",21.97,21.59,21.999,-0.45,35700,{"date":2553,"open":1612,"high":1659,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":1647,"transactions":9,"vwap":2555},"2025-05-30",22.032,22.099001,-0.485,-2.15,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2561,"change":2562,"percent_change":2144,"volume":2563,"transactions":9,"vwap":2561},"2025-05-29",22.91,22.584,0.094,9600,{"date":2565,"open":2566,"high":2566,"low":1606,"close":1606,"change":120,"percent_change":2006,"volume":2567,"transactions":9,"vwap":1606},"2025-05-28",22.88,27300,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":1646,"percent_change":2573,"volume":1271,"transactions":9,"vwap":2572},"2025-05-27",22.045,22.749,22.61,4.39,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2006,"volume":2035,"transactions":9,"vwap":2579},"2025-05-23",21.54,21.86,21.4,21.66,-0.116,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":1410,"volume":1639,"transactions":9,"vwap":2585},"2025-05-22",21.35,22,21.776,0.376,{"date":2588,"open":2589,"high":2584,"low":2590,"close":2578,"change":2099,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2578},"2025-05-21",21.77,21.33,-2.06,15500,{"date":2594,"open":1548,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1356,"volume":2262,"transactions":9,"vwap":2597},"2025-05-20",22.254,21.69,21.849,0.059,{"date":2600,"open":2601,"high":1498,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2262,"transactions":9,"vwap":2603},"2025-05-19",21.47,21.445,21.79,-0.266,-1.21,{"date":2607,"open":2547,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":1933,"transactions":9,"vwap":2610},"2025-05-16",22.08,21.788,22.056,0.356,1.64,{"date":2614,"open":2615,"high":2616,"low":2578,"close":1613,"change":1466,"percent_change":2385,"volume":1913,"transactions":9,"vwap":1613},"2025-05-15",21.56,21.91,{"date":2618,"open":2619,"high":1544,"low":2620,"close":1544,"change":1377,"percent_change":2621,"volume":797,"transactions":9,"vwap":1544},"2025-05-14",21.93,21.63,2.14,{"date":2623,"open":1470,"high":1506,"low":1064,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-13",21.53,0.551,2.63,25700,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":1826,"transactions":9,"vwap":2632},"2025-05-12",21.16,20.65,20.979,1.029,5.16,{"date":2636,"open":2291,"high":2637,"low":2291,"close":2202,"change":1607,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2202},"2025-05-09",20.268,3.48,62400,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":1022,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-08",18.96,19.508,19.28,2.12,48500,{"date":2648,"open":2649,"high":2649,"low":2650,"close":1051,"change":1730,"percent_change":1685,"volume":2651,"transactions":9,"vwap":1051},"2025-05-07",18.95,18.543,23800,{"date":2653,"open":2654,"high":1347,"low":2655,"close":954,"change":957,"percent_change":2385,"volume":2627,"transactions":9,"vwap":954},"2025-05-06",19.25,19.15,{"date":2657,"open":1012,"high":1012,"low":2430,"close":973,"change":2658,"percent_change":1868,"volume":2659,"transactions":9,"vwap":973},"2025-05-05",-0.294,45100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1190,"transactions":9,"vwap":2665},"2025-05-02",19.81,20.223,19.58,19.934,0.354,1.81,{"date":2669,"open":1407,"high":1019,"low":2670,"close":2664,"change":849,"percent_change":161,"volume":2671,"transactions":9,"vwap":2664},"2025-05-01",19.503,19700,{"date":2673,"open":1363,"high":1340,"low":964,"close":1340,"change":2674,"percent_change":2503,"volume":1152,"transactions":9,"vwap":1340},"2025-04-30",-0.31,{"date":2676,"open":1028,"high":2481,"low":2677,"close":988,"change":1662,"percent_change":2466,"volume":1245,"transactions":9,"vwap":988},"2025-04-29",19.294,{"date":2679,"open":1028,"high":988,"low":2680,"close":1392,"change":2305,"percent_change":1820,"volume":2681,"transactions":9,"vwap":1392},"2025-04-28",19.12,19300,{"date":179,"open":1334,"high":1340,"low":901,"close":1340,"change":2683,"percent_change":2684,"volume":836,"transactions":9,"vwap":1340},1.13,6.11]