[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAPY":3,"homepage-market-summary":26,"stock-historical-AAPY":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAPY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Kurv Yield Premium Strategy Apple (AAPL) ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},27.32,27.31,27.3959,27.11,27.635,-0.315,-1.14,2680.39645,0,29.29,18.84,3408.1444264782017,81.1,734,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},29.12,20.32,4352,1588578.009035,32.51,"2025-04-21",[180,183,193,201,210,219,230,240,250,260,270,281,292,301,311,321,331,342,352,362,371,382,392,401,412,423,433,443,451,461,469,479,488,497,507,517,527,538,547,555,562,571,580,590,600,610,618,629,637,646,655,665,674,684,692,701,709,717,727,736,744,753,758,765,772,780,788,797,805,812,818,825,833,842,850,857,862,870,877,886,893,901,907,915,922,928,936,943,951,957,962,969,976,981,987,995,1003,1009,1015,1023,1030,1034,1039,1045,1053,1060,1068,1075,1082,1088,1094,1103,1110,1117,1124,1131,1138,1147,1154,1162,1168,1175,1180,1188,1196,1203,1208,1215,1222,1229,1235,1240,1247,1253,1257,1263,1268,1274,1281,1285,1290,1297,1303,1309,1315,1322,1328,1336,1342,1349,1356,1361,1369,1377,1384,1389,1395,1401,1407,1413,1420,1426,1433,1440,1449,1456,1463,1472,1479,1485,1489,1495,1502,1507,1512,1519,1526,1532,1538,1544,1550,1556,1561,1566,1569,1576,1582,1590,1595,1601,1607,1614,1620,1626,1630,1635,1642,1648,1652,1660,1668,1671,1675,1682,1688,1693,1695,1700,1704,1711,1716,1720,1726,1731,1736,1742,1747,1753,1759,1766,1772,1776,1782,1787,1791,1798,1803,1807,1812,1817,1821,1825,1829,1832,1838,1842,1849,1853,1857,1865,1872,1877,1885,1888,1893,1899,1904,1908,1914,1918,1922,1926,1931,1935,1941,1947,1951,1957,1962,1967,1972,1978,1982,1988,1995,2001,2007,2014,2019,2025,2030,2036,2040,2046,2051,2057,2062,2069,2075,2081,2087,2094,2100,2105,2110,2114,2119,2124,2129,2134,2140,2146,2150,2156,2165,2171,2176,2182,2188,2192,2196,2202,2207,2210,2214,2218,2224,2227,2233,2238,2244,2248,2250,2257,2261,2266,2273,2280,2286,2293,2297,2302,2308,2315,2322,2329,2337,2344,2350,2353,2360,2367,2373,2377,2381,2388,2392,2399,2405,2411,2417,2423,2429,2436,2442,2448,2452,2458,2464,2470,2477,2481,2484,2488,2493,2499,2503,2507,2513,2518,2522,2527,2533,2537,2542],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},86,27.2988,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",27.61,28.055,27.6099,0.3543,1.3,3751.9696,84,27.9109,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":181,"vwap":200},"2026-09-29",27.491,27.2807,-0.8391,-2.98,1829.0736,27.4527,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",28.6,28.1198,-0.2022,-0.71,784.416838,72,28.2771,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",27.88,28.322,0.4207,1.51,1343.615946,62,28.1468,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",27.9,28.09,27.785,27.9013,-0.0718,-0.26,6688.271513,81,27.9318,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",28.07,27.92,27.9731,-0.2869,-1.02,1165.292274,80,28.0351,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",28.54,28.6268,28.26,0.0925,0.33,2338.5446,119,28.4505,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",27.99,28.2,28.1675,0.2654,0.95,1097.193852,77,28.0077,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",27.82,27.9021,27.75,-0.097,-0.35,603.838564,73,27.8819,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",27.69,28.04,27.351,27.9991,0.4883,1.77,5319.130457,137,27.7658,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",27.58,27.76,27.51,27.5108,-0.2067,-0.75,2106.929274,92,27.6138,{"date":293,"open":294,"high":295,"low":285,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",27.56,27.7175,-0.1425,-0.51,5519.332016,175,27.5999,{"date":302,"open":303,"high":273,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",27.78,27.63,27.86,0.0408,0.15,16329.901456,161,27.7371,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",27.39,27.915,27.8192,0.6149,2.26,6842.721678,113,27.7567,{"date":322,"open":323,"high":324,"low":325,"close":324,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",26.6,27.2043,26.49,1.0843,4.15,9251.5444,154,26.7156,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",26.41,26.455,26.01,26.12,-0.0998,-0.38,7153.220041,118,26.1695,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",26.5,26.2,26.2198,-0.4609,-1.73,15849.455,130,26.2988,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",27.295,26.62,26.6807,-0.8221,-2.99,4364.168568,132,26.8008,{"date":363,"open":284,"high":284,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",27.3201,27.5028,0.3582,1.32,2005.459862,76,27.469,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",27.21,27.289,27.13,27.1446,0.016,0.06,4583.869048,88,27.1769,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",26.36,27.33,27.1286,0.7686,2.92,7036.260053,117,27.1434,{"date":393,"open":394,"high":384,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",26.18,25.97,-0.2804,-1.05,30133.6128,188,26.1027,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",26.44,26.7,26.33,26.6404,0.4647,1.78,12202.005193,114,26.4192,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.94,26.23,25.825,26.1757,0.1218,0.47,3318.327382,98,26.0617,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",25.995,26.0539,25.9299,0.3139,1.22,3451.116249,90,26.1093,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",25.83,25.6006,25.74,-0.0116,-0.05,6634.8725,124,25.6551,{"date":444,"open":395,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":191,"vwap":450},"2026-08-24",26.02,25.7516,0.0916,0.36,1715.18004,25.8993,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",25.425,25.8396,25.66,-0.16,-0.62,4823.354103,134,25.6015,{"date":462,"open":403,"high":403,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",25.82,-0.4683,-1.78,8667.270992,151,26.1565,{"date":470,"open":471,"high":472,"low":336,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",26.17,26.4,26.2883,0.2783,1.07,3787.3538,147,26.2604,{"date":480,"open":481,"high":482,"low":481,"close":335,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",25.65,26.06,0.4711,1.84,5205.0049,216,26.0061,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":112,"volume":494,"transactions":495,"vwap":496},"2026-08-17",25.7,25.32,25.5389,-0.0072,5505.247184,212,25.466,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",25.665,25.4494,25.5461,0.0701,0.28,20135.157426,144,25.5413,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":329,"vwap":516},"2026-08-13",25.38,25.555,25.2999,25.476,0.3455,1.37,11851.9686,25.3665,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",25.72,25.04,25.1305,-0.3093,-1.22,30450.9008,353,25.1836,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",25.63,25.68,25.28,25.4398,-0.2502,-0.97,13820.534467,244,25.4515,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":457,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",25.59,25.69,25.5,-2.36,4254.744346,139,25.6161,{"date":548,"open":549,"high":550,"low":482,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":319,"vwap":554},"2026-08-07",26.09,26.31,0.1788,0.68,4246.28606,26.1943,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":419,"volume":560,"transactions":290,"vwap":561},"2026-08-06",26.46,26.1312,0.1219,1410.249017,26.2689,{"date":563,"open":564,"high":565,"low":481,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",25.7216,26.0093,0.1917,0.74,3131.080368,116,25.7547,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":279,"vwap":579},"2026-08-04",25.27,25.9103,25.8176,0.5122,2.02,4548.773674,25.6389,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",25.77,25.2915,25.3054,-0.4851,-1.88,3934.112923,159,25.5326,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",25.4,25.7905,24.9259,-2.1595,-7.73,15040.696729,356,25.2682,{"date":601,"open":222,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",28.1574,27.8211,27.95,-0.6401,-2.24,5151.3541,145,27.9637,{"date":611,"open":612,"high":173,"low":613,"close":613,"change":614,"percent_change":457,"volume":615,"transactions":616,"vwap":617},"2026-07-29",28.782,28.5901,-0.1788,6317.866435,152,28.8997,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",28.76,28.8299,28.48,28.7689,0.3389,1.19,9051.099713,155,28.5862,{"date":630,"open":631,"high":632,"low":244,"close":633,"change":634,"percent_change":475,"volume":635,"transactions":459,"vwap":636},"2026-07-27",28.27,28.67,28.43,0.2999,9443.4537,28.5251,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",27.84,28.1301,1.0744,3.97,3471.080344,109,27.9868,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":477,"vwap":654},"2026-07-23",27.14,26.855,27.0557,-0.3943,-1.44,4633.017169,27.0252,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",27.71,27.29,27.45,-0.4419,-1.58,10259.4679,162,27.4696,{"date":666,"open":667,"high":273,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",27.41,27.8919,0.1015,0.37,4880.8122,106,27.8587,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",28.16,27.59,27.7904,-0.6446,-2.27,8084.3265,153,28.2842,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":34,"volume":690,"transactions":248,"vwap":691},"2026-07-17",28.14,28.47,28.435,0.0552,5233.99609,28.2768,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":608,"vwap":700},"2026-07-16",28.075,28.3798,28,0.5093,1.83,6067.787551,28.2273,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":459,"vwap":708},"2026-07-15",27,27.8705,1.1738,4.4,4885.5669,27.5516,{"date":710,"open":355,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":228,"vwap":716},"2026-07-14",26.6967,26.5499,-0.2035,-0.76,1194.19085,26.5937,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",27.34,26.8499,26.9002,0.1762,0.66,3991.53494,104,26.9892,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-10",26.61,26.76,26.57,26.724,-0.029,-0.11,7400,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",26.3,26.8,26.753,0.16,0.6,4600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-08",26.34,26.605,26.28,26.593,0.185,0.7,1800,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":266,"volume":757,"transactions":9,"vwap":755},"2026-07-07",26.408,-0.092,500,{"date":759,"open":760,"high":761,"low":760,"close":344,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":344},"2026-07-06",26.25,26.54,0.272,1.04,2200,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",26,26.228,1.126,4.49,29900,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",24.71,25.19,25.102,0.562,2.29,2700,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",24.16,24.62,24.54,0.586,2.45,2300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",23.96,24.040001,23.93,23.954,-0.318,-1.31,3400,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-26",23.63,24.272,23.37,0.941,4.03,2800,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",24.58,23.331,-1.765,-7.03,10200,{"date":813,"open":775,"high":529,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",25.096001,-0.158,-0.63,7200,{"date":819,"open":820,"high":519,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",25.47,25.254,-0.167,-0.66,1200,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",25.655,25.87,25.421,-0.139,-0.54,3700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",25.42,25.67,25.41,25.56,0.258,1.02,2000,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-17",25.86,25.22,25.302,-0.575,-2.22,5100,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":42,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-16",25.6,25.89,25.877,1.21,20000,{"date":858,"open":542,"high":541,"low":542,"close":859,"change":860,"percent_change":277,"volume":861,"transactions":9,"vwap":859},"2026-06-15",25.567,0.444,18500,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",25.26,25.0020008,25.123,-0.437,-1.71,6400,{"date":871,"open":872,"high":481,"low":873,"close":838,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":838},"2026-06-11",25.44,25.02,0.295,1.17,6300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",24.95,25.445,24.94,25.265,0.142,0.57,5200,{"date":887,"open":828,"high":888,"low":889,"close":866,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":866},"2026-06-09",25.9,24.89,-0.937,-3.6,4300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":885,"transactions":9,"vwap":898},"2026-06-08",26.79,27.46,26.049999,26.059999,-0.721,-2.69,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":787,"transactions":9,"vwap":904},"2026-06-05",27.26,26.781,-0.312,-1.15,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":448,"volume":914,"transactions":9,"vwap":912},"2026-06-04",27.08,27.16,26.959,27.093,0.098,5500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":849,"transactions":9,"vwap":919},"2026-06-03",27.57,26.94,26.995,-0.424,-1.55,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":824,"transactions":9,"vwap":925},"2026-06-02",26.88,27.419,0.809,3.04,{"date":929,"open":930,"high":931,"low":932,"close":729,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":729},"2026-06-01",26.85,26.96,26.525,-0.582,-2.14,4500,{"date":937,"open":938,"high":12,"low":939,"close":940,"change":941,"percent_change":942,"volume":804,"transactions":9,"vwap":940},"2026-05-29",27.262,27.12,27.192,0.038,0.14,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":946},"2026-05-28",27.040001,27.154,26.98,0.149,0.55,5900,{"date":952,"open":953,"high":910,"low":947,"close":954,"change":955,"percent_change":956,"volume":832,"transactions":9,"vwap":954},"2026-05-27",27.09,27.0049992,0.145,0.54,{"date":958,"open":959,"high":375,"low":960,"close":960,"change":20,"percent_change":20,"volume":961,"transactions":9,"vwap":960},"2026-05-26",27.084999,26.86,3800,{"date":963,"open":964,"high":965,"low":730,"close":960,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":960},"2026-05-22",26.9,27.030001,0.367,1.39,1600,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":752,"transactions":9,"vwap":973},"2026-05-21",26.21,26.53,26.493,0.241,0.92,{"date":977,"open":471,"high":978,"low":888,"close":978,"change":979,"percent_change":942,"volume":980,"transactions":9,"vwap":978},"2026-05-20",26.252,0.037,6600,{"date":982,"open":897,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":752,"transactions":9,"vwap":983},"2026-05-19",26.215,26.030001,0.111,0.43,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",26.27,25.935,26.104,-0.259,-0.98,1700,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",26.084999,26.441,26.363,0.162,0.62,1500,{"date":1004,"open":415,"high":415,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":841,"transactions":9,"vwap":1006},"2026-05-14",26.08,26.201,-0.019,-0.07,{"date":1010,"open":888,"high":738,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":804,"transactions":9,"vwap":1012},"2026-05-13",25.84,26.22,0.385,1.49,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-05-12",25.76,25.835,25.73,0.207,0.81,4800,{"date":1024,"open":481,"high":530,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",25.45,25.628,-0.072,-0.28,5700,{"date":1031,"open":455,"high":490,"low":540,"close":490,"change":1032,"percent_change":1033,"volume":787,"transactions":9,"vwap":490},"2026-05-08",0.665,2.66,{"date":1035,"open":775,"high":453,"low":1036,"close":1036,"change":1037,"percent_change":117,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",25.035,-0.083,6900,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":448,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-06",24.6,25.118,1.45,6500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-05",24.39,24.758,24.345,0.764,3.18,6000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":824,"transactions":9,"vwap":1057},"2026-05-04",24.27,23.91,23.994,-0.372,-1.53,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",24.09,25,24.366,0.976,4.17,13200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":552,"volume":1074,"transactions":9,"vwap":1072},"2026-04-30",23.165,23.85,23.39,0.157,12800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",23.23,23.233,-0.086,-0.37,700,{"date":1083,"open":801,"high":801,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":994,"transactions":9,"vwap":1085},"2026-04-28",23.24,23.319,0.318,1.38,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1091,"change":338,"percent_change":1093,"volume":817,"transactions":9,"vwap":1091},"2026-04-27",22.89,23.00099945,22.875,-1.63,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-24",23.4,23.41,23.2,23.381,-0.243,-1.03,7300,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":162,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-23",23.815,23.54,23.624,0.13,5600,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":892,"transactions":9,"vwap":1114},"2026-04-22",22.94,23.62,23.594,0.466,2.01,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":892,"transactions":9,"vwap":1121},"2026-04-21",23.5,23.11,23.128,-0.695,-2.92,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":841,"transactions":9,"vwap":1128},"2026-04-20",23.88,23.92,23.823,0.343,1.46,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":171,"transactions":9,"vwap":1135},"2026-04-17",23.44,23.57,23.48,0.498,2.17,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-16",22.9,23.030001,22.81,22.982,-0.235,-1.01,2400,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",22.71,23.217,0.787,3.51,5300,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",22.58,22.41,22.43,-0.134,-0.59,900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":112,"volume":787,"transactions":9,"vwap":1165},"2026-04-13",22.49,22.564,22.34,-0.006,{"date":1169,"open":1170,"high":1142,"low":1171,"close":1172,"change":1173,"percent_change":457,"volume":1174,"transactions":9,"vwap":1172},"2026-04-10",22.67,22.55,22.57,-0.14,2100,{"date":1176,"open":1177,"high":1149,"low":1177,"close":1149,"change":1178,"percent_change":1179,"volume":1081,"transactions":9,"vwap":1149},"2026-04-09",22.3,0.215,0.96,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-08",22.61,22.42,22.495,0.524,2.38,3600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-07",22.13,21.43,21.971,-0.537,-2.39,2500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":855,"volume":1002,"transactions":9,"vwap":1201},"2026-04-06",22.5,22.79,22.485,22.508,0.268,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":378,"percent_change":1207,"volume":1081,"transactions":9,"vwap":1206},"2026-04-02",21.82,22.24,0.27,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-01",22.07,22.18,0.105,0.48,1900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":1221,"volume":968,"transactions":9,"vwap":1218},"2026-03-31",21.52,22.075001,21.49,0.718,3.36,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":817,"transactions":9,"vwap":1226},"2026-03-30",21.64,21.25,21.357,-0.273,-1.26,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":117,"percent_change":1234,"volume":804,"transactions":9,"vwap":1233},"2026-03-27",21.78,21.495,21.63,-1.5,{"date":1236,"open":1211,"high":1177,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":752,"transactions":9,"vwap":1237},"2026-03-26",21.96,0.106,0.49,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",21.87,21.854,0.049,0.22,400,{"date":1248,"open":1231,"high":1249,"low":1231,"close":1250,"change":1251,"percent_change":1252,"volume":1214,"transactions":9,"vwap":1250},"2026-03-24",22,21.805,0.005,0.02,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":986,"percent_change":1116,"volume":787,"transactions":9,"vwap":1256},"2026-03-23",21.825,21.8,{"date":1258,"open":1259,"high":1217,"low":1260,"close":1260,"change":338,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",21.44,21.37,-1.75,7500,{"date":1264,"open":1265,"high":1249,"low":1224,"close":1266,"change":1252,"percent_change":1267,"volume":1195,"transactions":9,"vwap":1266},"2026-03-19",21.98,21.75,0.09,{"date":1269,"open":1266,"high":1266,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-18",21.73,-0.605,-2.71,3000,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",22.36,22.335,0.143,0.64,800,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":840,"volume":757,"transactions":9,"vwap":1283},"2026-03-16",22.192,0.225,{"date":1286,"open":1198,"high":1198,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1146,"transactions":9,"vwap":1287},"2026-03-13",21.967,-0.562,-2.49,{"date":1291,"open":1171,"high":1171,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-12",22.47,22.529,-0.501,-2.18,1300,{"date":1298,"open":1141,"high":1299,"low":1300,"close":1141,"change":1301,"percent_change":1302,"volume":968,"transactions":9,"vwap":1141},"2026-03-11",23.09,22.963,0.07,0.3,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":824,"transactions":9,"vwap":1306},"2026-03-10",22.88,22.96,0.046,0.2,{"date":1310,"open":1311,"high":1306,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1214,"transactions":9,"vwap":1312},"2026-03-09",22.38,22.914,0.223,0.98,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1321,"volume":1146,"transactions":9,"vwap":1318},"2026-03-06",22.69,22.691,22.56,-0.339,-1.47,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1141,"change":1327,"percent_change":146,"volume":779,"transactions":9,"vwap":1141},"2026-03-05",22.91,23.040001,22.75,-0.216,{"date":1329,"open":1330,"high":1135,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-04",23.33,23.18,23.246,-0.079,-0.34,8100,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":757,"transactions":9,"vwap":1339},"2026-03-03",23.28,23.325,-0.128,-0.55,{"date":1343,"open":1299,"high":1344,"low":1299,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-02",23.545,23.453,0.023,0.1,2900,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":198,"volume":1355,"transactions":9,"vwap":1353},"2026-02-27",24,23.35,23.43,-0.72,9100,{"date":1357,"open":782,"high":782,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1002,"transactions":9,"vwap":1358},"2026-02-26",24.15,-0.119,-0.49,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1109,"transactions":9,"vwap":1366},"2026-02-25",24.155,24.295,24.11,24.269,0.192,0.8,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1187,"transactions":9,"vwap":1374},"2026-02-24",24.030001,24.26,24.025,24.077,0.545,2.32,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":751,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",23.385,23.64,23.532,0.163,4900,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":484,"volume":1146,"transactions":9,"vwap":1387},"2026-02-20",22.845,23.369,0.423,{"date":1390,"open":1391,"high":1391,"low":1112,"close":1392,"change":1393,"percent_change":1394,"volume":171,"transactions":9,"vwap":1392},"2026-02-19",23.22,22.946,-0.427,-1.83,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":265,"percent_change":1400,"volume":1280,"transactions":9,"vwap":1399},"2026-02-18",23.433,23.36,23.373,-0.41,{"date":1402,"open":1326,"high":1403,"low":1326,"close":1404,"change":1405,"percent_change":1406,"volume":1146,"transactions":9,"vwap":1404},"2026-02-17",23.56,23.47,0.755,3.32,{"date":1408,"open":1409,"high":1120,"low":1317,"close":1410,"change":1411,"percent_change":1412,"volume":804,"transactions":9,"vwap":1410},"2026-02-13",23.063999,22.715,-0.649,-2.78,{"date":1414,"open":1055,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":892,"transactions":9,"vwap":1417},"2026-02-12",24.385,23.332,23.364,-1.458,-5.87,{"date":1421,"open":1422,"high":775,"low":1422,"close":1423,"change":1313,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",24.731,24.822,0.91,3100,{"date":1427,"open":1041,"high":1428,"low":1429,"close":1430,"change":1359,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-10",24.63,24.56,24.599,-0.48,1400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":1439,"volume":961,"transactions":9,"vwap":1436},"2026-02-09",24.69,24.718,24.435,-0.356,-1.42,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-06",25.112,25.24,25.01,25.073999,0.197,0.79,10800,{"date":1450,"open":774,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":91,"volume":1455,"transactions":9,"vwap":1453},"2026-02-05",24.91,24.68,24.877,-0.051,7600,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":796,"transactions":9,"vwap":1460},"2026-02-04",24.78,24.96,24.928,0.65,2.68,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-03",24.275,24.35,24.22,24.278,-0.057,-0.23,4400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":787,"transactions":9,"vwap":1475},"2026-02-02",23.505,24.335,23.34,1.002,4.29,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":824,"transactions":9,"vwap":1482},"2026-01-30",23.02,23.333,0.115,0.5,{"date":1486,"open":1487,"high":1476,"low":1487,"close":1488,"change":307,"percent_change":1461,"volume":1471,"transactions":9,"vwap":1488},"2026-01-29",22.83,23.218,{"date":1490,"open":1391,"high":1391,"low":1324,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-28",23.068001,-0.159,-0.68,3900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1174,"transactions":9,"vwap":1499},"2026-01-27",23.485,23.51,23.227,0.264,1.15,{"date":1503,"open":1504,"high":1141,"low":1504,"close":1300,"change":1505,"percent_change":1506,"volume":832,"transactions":9,"vwap":1300},"2026-01-26",22.62,0.653,2.93,{"date":1508,"open":1210,"high":1509,"low":1210,"close":1510,"change":1511,"percent_change":162,"volume":914,"transactions":9,"vwap":1510},"2026-01-23",22.39,22.31,0.007,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1302,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",22.4,22.53,22.303,0.066,24100,{"date":1520,"open":1510,"high":1521,"low":1210,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",22.59,22.237,-0.166,-0.74,9000,{"date":1527,"open":1528,"high":1325,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":914,"transactions":9,"vwap":1529},"2026-01-20",22.95,22.403,-0.966,-4.13,{"date":1533,"open":1534,"high":1535,"low":1352,"close":1387,"change":1536,"percent_change":1537,"volume":1052,"transactions":9,"vwap":1387},"2026-01-16",23.65,23.668,-0.263,-1.11,{"date":1539,"open":1540,"high":1541,"low":799,"close":1542,"change":1543,"percent_change":1354,"volume":1214,"transactions":9,"vwap":1542},"2026-01-15",23.715,23.78,23.632,-0.171,{"date":1545,"open":1546,"high":1546,"low":1134,"close":1547,"change":1548,"percent_change":1549,"volume":1174,"transactions":9,"vwap":1547},"2026-01-14",23.873,23.803,-0.12,-0.5,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":153,"volume":796,"transactions":9,"vwap":1553},"2026-01-13",23.87,23.923,23.81,0.043,{"date":1557,"open":1558,"high":790,"low":1558,"close":1126,"change":1559,"percent_change":1484,"volume":1560,"transactions":9,"vwap":1126},"2026-01-12",23.582,0.119,4200,{"date":1562,"open":1563,"high":1564,"low":1344,"close":1565,"change":1511,"percent_change":162,"volume":832,"transactions":9,"vwap":1565},"2026-01-09",23.69,23.835,23.761,{"date":1567,"open":1113,"high":1568,"low":1119,"close":1568,"change":1333,"percent_change":117,"volume":1102,"transactions":9,"vwap":1568},"2026-01-08",23.754,{"date":1570,"open":1571,"high":791,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-07",24.02,23.833,-0.214,-0.89,4700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":935,"transactions":9,"vwap":1579},"2026-01-06",24.258,24.047001,-0.4,-1.64,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":804,"transactions":9,"vwap":1587},"2026-01-05",24.64,24.8,24.431,24.447,-0.32,-1.29,{"date":1591,"open":1444,"high":775,"low":1592,"close":1593,"change":1594,"percent_change":1360,"volume":832,"transactions":9,"vwap":1593},"2026-01-02",24.677,24.767,-0.121,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1080,"volume":1174,"transactions":9,"vwap":1599},"2025-12-31",24.93,24.945,24.888,-0.093,{"date":1602,"open":1597,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1606,"volume":779,"transactions":9,"vwap":1603},"2025-12-30",24.981,24.9,-0.047,-0.19,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":764,"transactions":9,"vwap":1611},"2025-12-29",24.83,25.059999,25.028,0.063,0.25,{"date":1615,"open":873,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1161,"transactions":9,"vwap":1617},"2025-12-26",25.065001,24.965,-0.052,-0.21,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":419,"volume":1161,"transactions":9,"vwap":1624},"2025-12-24",25.049999,25.14,25.017,0.118,{"date":1627,"open":1452,"high":1628,"low":1452,"close":1628,"change":1629,"percent_change":949,"volume":1174,"transactions":9,"vwap":1628},"2025-12-23",24.899,0.137,{"date":1631,"open":1459,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1606,"volume":779,"transactions":9,"vwap":1633},"2025-12-22",24.961,24.762,-0.048,{"date":1636,"open":1637,"high":1638,"low":1435,"close":1639,"change":1640,"percent_change":1641,"volume":935,"transactions":9,"vwap":1639},"2025-12-19",24.86,24.872,24.81,-0.063,-0.25,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1008,"volume":841,"transactions":9,"vwap":1646},"2025-12-18",24.51,24.97,24.873,-0.017,{"date":1649,"open":1650,"high":1650,"low":889,"close":889,"change":1549,"percent_change":1651,"volume":935,"transactions":9,"vwap":889},"2025-12-17",25.15,-1.97,{"date":1653,"open":1654,"high":837,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-16",25.33,25.089001,25.39,0.081,0.32,4000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1044,"transactions":9,"vwap":1665},"2025-12-15",25.305,25.31,25.2,25.309,-0.341,-1.33,{"date":1669,"open":1670,"high":481,"low":1670,"close":481,"change":68,"percent_change":1308,"volume":1214,"transactions":9,"vwap":481},"2025-12-12",25.57,{"date":1672,"open":1019,"high":1019,"low":509,"close":852,"change":1673,"percent_change":1674,"volume":961,"transactions":9,"vwap":852},"2025-12-11",-0.114,-0.44,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1425,"transactions":9,"vwap":1679},"2025-12-10",25.37,25.75,25.714,0.182,0.71,{"date":1683,"open":852,"high":455,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":950,"transactions":9,"vwap":1685},"2025-12-09",25.51,25.532,-0.015,-0.06,{"date":1689,"open":1690,"high":1691,"low":509,"close":1692,"change":1037,"percent_change":1588,"volume":1174,"transactions":9,"vwap":1692},"2025-12-08",25.53,25.55,25.547,{"date":1694,"open":530,"high":1678,"low":529,"close":529,"change":456,"percent_change":457,"volume":968,"transactions":9,"vwap":529},"2025-12-05",{"date":1696,"open":395,"high":395,"low":455,"close":1697,"change":1698,"percent_change":1699,"volume":832,"transactions":9,"vwap":1697},"2025-12-04",25.79,-0.165,-0.64,{"date":1701,"open":1005,"high":1005,"low":414,"close":1702,"change":1703,"percent_change":1674,"volume":1494,"transactions":9,"vwap":1702},"2025-12-03",25.955,-0.115,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1424,"volume":1710,"transactions":9,"vwap":1707},"2025-12-02",25.92,26.07,25.905,0.236,11400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":503,"percent_change":1715,"volume":961,"transactions":9,"vwap":1714},"2025-12-01",25.441,25.834,1.1,{"date":1717,"open":1677,"high":1718,"low":1677,"close":1718,"change":1347,"percent_change":1719,"volume":1081,"transactions":9,"vwap":1718},"2025-11-28",25.554,0.39,{"date":1721,"open":1722,"high":1723,"low":837,"close":1724,"change":1725,"percent_change":1108,"volume":1146,"transactions":9,"vwap":1724},"2025-11-26",25.471,25.58,25.454,0.034,{"date":1727,"open":1728,"high":1723,"low":1728,"close":835,"change":741,"percent_change":1729,"volume":1730,"transactions":9,"vwap":835},"2025-11-25",25.17,0.63,8800,{"date":1732,"open":1733,"high":1663,"low":1733,"close":864,"change":1734,"percent_change":1735,"volume":968,"transactions":9,"vwap":864},"2025-11-24",25.08,0.365,1.47,{"date":1737,"open":1738,"high":1444,"low":1738,"close":1739,"change":1740,"percent_change":408,"volume":1741,"transactions":9,"vwap":1739},"2025-11-21",24.7,24.895,0.435,3300,{"date":1743,"open":1623,"high":1623,"low":1744,"close":1744,"change":1173,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-20",24.46,-0.57,3200,{"date":1748,"open":1428,"high":1749,"low":1750,"close":1041,"change":1751,"percent_change":1752,"volume":804,"transactions":9,"vwap":1041},"2025-11-19",24.87,24.47,-0.245,-0.99,{"date":1754,"open":1645,"high":1755,"low":1738,"close":1756,"change":1757,"percent_change":1758,"volume":961,"transactions":9,"vwap":1756},"2025-11-18",24.979,24.845,0.057,0.23,{"date":1760,"open":1761,"high":1063,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":980,"transactions":9,"vwap":1763},"2025-11-17",24.92,24.67,24.788,-0.419,-1.66,{"date":1767,"open":1768,"high":1656,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":935,"transactions":9,"vwap":1769},"2025-11-14",24.882,25.207,-0.01,-0.04,{"date":1773,"open":1622,"high":1656,"low":1622,"close":1774,"change":112,"percent_change":1548,"volume":1775,"transactions":9,"vwap":1774},"2025-11-13",25.217,5000,{"date":1777,"open":1778,"high":573,"low":1779,"close":1780,"change":1781,"percent_change":1770,"volume":796,"transactions":9,"vwap":1780},"2025-11-12",25.243,25.21,25.247,-0.003,{"date":1783,"open":1784,"high":1785,"low":1610,"close":1786,"change":966,"percent_change":1735,"volume":1335,"transactions":9,"vwap":1786},"2025-11-11",25.11,25.3,25.25,{"date":1788,"open":1444,"high":1444,"low":1789,"close":1789,"change":1483,"percent_change":1790,"volume":1002,"transactions":9,"vwap":1789},"2025-11-10",24.883,0.46,{"date":1792,"open":1793,"high":1610,"low":1435,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-07",24.962,24.768,-0.113,-0.45,2600,{"date":1799,"open":1749,"high":1800,"low":1749,"close":1801,"change":1802,"percent_change":1173,"volume":1195,"transactions":9,"vwap":1801},"2025-11-06",25.18,24.881,-0.035,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":979,"percent_change":307,"volume":885,"transactions":9,"vwap":1806},"2025-11-05",24.868,24.916,{"date":1808,"open":1809,"high":1809,"low":1585,"close":1810,"change":1811,"percent_change":1279,"volume":824,"transactions":9,"vwap":1810},"2025-11-04",24.88,24.879,0.159,{"date":1813,"open":1814,"high":1814,"low":1452,"close":1815,"change":1816,"percent_change":1493,"volume":1195,"transactions":9,"vwap":1815},"2025-11-03",24.84,24.72,-0.17,{"date":1818,"open":1451,"high":1617,"low":1819,"close":889,"change":1820,"percent_change":62,"volume":1425,"transactions":9,"vwap":889},"2025-10-31",24.82,0.101,{"date":1822,"open":1609,"high":1823,"low":774,"close":1824,"change":1347,"percent_change":62,"volume":1746,"transactions":9,"vwap":1824},"2025-10-30",24.871,24.789,{"date":1826,"open":1041,"high":1827,"low":1041,"close":1827,"change":1828,"percent_change":448,"volume":1214,"transactions":9,"vwap":1827},"2025-10-29",24.689,0.089,{"date":1830,"open":1738,"high":1815,"low":1041,"close":1041,"change":162,"percent_change":1831,"volume":804,"transactions":9,"vwap":1041},"2025-10-28",0.12,{"date":1833,"open":1834,"high":1835,"low":1475,"close":1836,"change":1484,"percent_change":1837,"volume":1195,"transactions":9,"vwap":1836},"2025-10-27",24.38,24.59,24.57,2.08,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":246,"volume":1280,"transactions":9,"vwap":1840},"2025-10-24",24.07,0.08,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1267,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-23",23.9,24.19,23.99,0.38,5400,{"date":1850,"open":1851,"high":782,"low":1844,"close":1844,"change":1360,"percent_change":1852,"volume":1425,"transactions":9,"vwap":1844},"2025-10-22",24.12,-2.01,{"date":1854,"open":1855,"high":1047,"low":1855,"close":1047,"change":68,"percent_change":1856,"volume":1575,"transactions":9,"vwap":1047},"2025-10-21",24.18,0.21,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1153,"transactions":9,"vwap":1862},"2025-10-20",24.13,24.37,24.1,24.34,0.574,2.42,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":876,"transactions":9,"vwap":1868},"2025-10-17",23.52,23.766,23.45,0.422,1.81,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1795,"percent_change":1431,"volume":1214,"transactions":9,"vwap":1875},"2025-10-16",23.3,23.344,23.16,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":968,"transactions":9,"vwap":1882},"2025-10-15",23.509,23.522,23.367,23.457,0.124,0.53,{"date":1886,"open":1338,"high":1482,"low":1338,"close":1482,"change":1887,"percent_change":112,"volume":1296,"transactions":9,"vwap":1482},"2025-10-14",-0.007,{"date":1889,"open":1890,"high":1891,"low":1499,"close":1476,"change":1892,"percent_change":1681,"volume":752,"transactions":9,"vwap":1476},"2025-10-13",23.27,23.355,0.165,{"date":1894,"open":1062,"high":1062,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-10",23.175,-0.724,-3.03,13900,{"date":1900,"open":1844,"high":1846,"low":1552,"close":1901,"change":1902,"percent_change":1903,"volume":1848,"transactions":9,"vwap":1901},"2025-10-09",23.899,-0.331,-1.37,{"date":1905,"open":1851,"high":1862,"low":1851,"close":1906,"change":1625,"percent_change":1239,"volume":1907,"transactions":9,"vwap":1906},"2025-10-08",24.23,23800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":757,"transactions":9,"vwap":1911},"2025-10-07",24.08,24.112,-0.02,-0.08,{"date":1915,"open":1855,"high":1855,"low":1910,"close":1916,"change":1917,"percent_change":1580,"volume":1273,"transactions":9,"vwap":1916},"2025-10-06",24.132,-0.098,{"date":1919,"open":782,"high":1920,"low":782,"close":1906,"change":1921,"percent_change":1719,"volume":968,"transactions":9,"vwap":1906},"2025-10-03",24.32,0.093,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1461,"volume":171,"transactions":9,"vwap":1924},"2025-10-02",24.137,0.156,{"date":1927,"open":1846,"high":1928,"low":1127,"close":1929,"change":1930,"percent_change":1245,"volume":1797,"transactions":9,"vwap":1929},"2025-10-01",24.059999,23.981,0.052,{"date":1932,"open":1056,"high":1933,"low":1934,"close":1933,"change":378,"percent_change":1613,"volume":1280,"transactions":9,"vwap":1933},"2025-09-30",23.929,23.75,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1938,"change":1940,"percent_change":1080,"volume":832,"transactions":9,"vwap":1938},"2025-09-29",23.8,23.869,23.749,-0.088,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1431,"volume":1946,"transactions":9,"vwap":1944},"2025-09-26",23.995,23.957,-0.116,600,{"date":1948,"open":1127,"high":1949,"low":1056,"close":1949,"change":1950,"percent_change":1424,"volume":824,"transactions":9,"vwap":1949},"2025-09-25",24.073,0.216,{"date":1952,"open":1126,"high":1126,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":824,"transactions":9,"vwap":1954},"2025-09-24",23.79,23.857,-0.111,-0.46,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":297,"volume":824,"transactions":9,"vwap":1960},"2025-09-23",24.14,23.968,-0.122,{"date":1963,"open":1964,"high":1062,"low":1964,"close":1062,"change":1965,"percent_change":1966,"volume":961,"transactions":9,"vwap":1062},"2025-09-22",23.49,0.643,2.74,{"date":1968,"open":1403,"high":1403,"low":1969,"close":1970,"change":1971,"percent_change":153,"volume":1214,"transactions":9,"vwap":1970},"2025-09-19",23.393,23.447,0.042,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1347,"volume":968,"transactions":9,"vwap":1976},"2025-09-18",23.73,23.351,23.405,0.024,{"date":1979,"open":1874,"high":1980,"low":1338,"close":1099,"change":1981,"percent_change":534,"volume":1052,"transactions":9,"vwap":1099},"2025-09-17",23.415,-0.229,{"date":1983,"open":1542,"high":1563,"low":1403,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-16",23.61,0.068,0.29,8700,{"date":1989,"open":1990,"high":1984,"low":1404,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-15",23.6,23.542,0.135,0.58,12900,{"date":1996,"open":1997,"high":1135,"low":801,"close":1998,"change":1999,"percent_change":1130,"volume":2000,"transactions":9,"vwap":1998},"2025-09-12",23.438,23.407,0.337,12000,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1746,"transactions":9,"vwap":2004},"2025-09-11",22.85,23.07,0.353,1.55,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1575,"transactions":9,"vwap":2011},"2025-09-10",23,22.635,22.717,-0.751,-3.2,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":1228,"volume":968,"transactions":9,"vwap":2017},"2025-09-09",23.675,23.468,-0.299,{"date":2020,"open":1056,"high":1056,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":968,"transactions":9,"vwap":2022},"2025-09-08",23.691,23.767,-0.204,-0.85,{"date":2026,"open":1056,"high":2027,"low":1056,"close":2027,"change":2028,"percent_change":2029,"volume":1161,"transactions":9,"vwap":2027},"2025-09-05",23.971,0.179,0.75,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":751,"volume":1432,"transactions":9,"vwap":2033},"2025-09-04",23.71,23.792,23.7,0.166,{"date":2037,"open":1096,"high":2038,"low":1096,"close":2038,"change":723,"percent_change":2039,"volume":779,"transactions":9,"vwap":2038},"2025-09-03",23.626,2.87,{"date":2041,"open":1481,"high":1325,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":841,"transactions":9,"vwap":2043},"2025-09-02",22.84,22.966,-0.189,-0.82,{"date":2047,"open":2048,"high":1890,"low":2049,"close":2049,"change":2050,"percent_change":378,"volume":1214,"transactions":9,"vwap":2049},"2025-08-29",23.21,23.155,0.014,{"date":2052,"open":2053,"high":2054,"low":1528,"close":2054,"change":2055,"percent_change":2056,"volume":1848,"transactions":9,"vwap":2054},"2025-08-28",23.059999,23.141,0.196,0.85,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":948,"percent_change":1461,"volume":171,"transactions":9,"vwap":2060},"2025-08-27",22.899,22.945,22.873,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":2068,"volume":1174,"transactions":9,"vwap":2065},"2025-08-26",22.469,22.796,22.35,0.174,0.77,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":112,"percent_change":2074,"volume":1797,"transactions":9,"vwap":2073},"2025-08-25",22.63,22.719,22.622,-0.13,{"date":2076,"open":1170,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":824,"transactions":9,"vwap":2078},"2025-08-22",22.73,22.652,0.285,1.27,{"date":2082,"open":1158,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1160,"volume":1797,"transactions":9,"vwap":2085},"2025-08-21",22.46,22.32,22.367,-0.132,{"date":2088,"open":2077,"high":2089,"low":1200,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-20",22.74,22.499,-0.678,-2.93,10500,{"date":2095,"open":1096,"high":1096,"low":2096,"close":2097,"change":2098,"percent_change":1470,"volume":2099,"transactions":9,"vwap":2097},"2025-08-19",23.14,23.177,-0.054,7800,{"date":2101,"open":1874,"high":1874,"low":2102,"close":2103,"change":2104,"percent_change":2074,"volume":876,"transactions":9,"vwap":2103},"2025-08-18",23.135,23.231,-0.031,{"date":2106,"open":1084,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":1549,"volume":787,"transactions":9,"vwap":2107},"2025-08-15",23.262,23.1,-0.117,{"date":2111,"open":1404,"high":1404,"low":2112,"close":2113,"change":20,"percent_change":20,"volume":841,"transactions":9,"vwap":2113},"2025-08-14",23.365,23.379,{"date":2115,"open":1890,"high":1964,"low":1890,"close":2113,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2113},"2025-08-13",0.34,1.48,3500,{"date":2120,"open":2009,"high":2121,"low":2009,"close":2122,"change":2123,"percent_change":1087,"volume":1002,"transactions":9,"vwap":2122},"2025-08-12",23.08,23.039,0.314,{"date":2125,"open":1140,"high":1112,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1741,"transactions":9,"vwap":2126},"2025-08-11",22.725,-0.191,-0.83,{"date":2130,"open":2126,"high":1112,"low":2126,"close":2131,"change":2132,"percent_change":2133,"volume":787,"transactions":9,"vwap":2131},"2025-08-08",22.916,0.305,1.35,{"date":2135,"open":1164,"high":2136,"low":1292,"close":2137,"change":2138,"percent_change":2139,"volume":779,"transactions":9,"vwap":2137},"2025-08-07",22.66,22.611,0.452,2.04,{"date":2141,"open":2142,"high":1177,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":935,"transactions":9,"vwap":2143},"2025-08-06",21.27,22.159,0.889,4.18,{"date":2147,"open":2148,"high":2149,"low":2142,"close":2142,"change":1887,"percent_change":112,"volume":1002,"transactions":9,"vwap":2142},"2025-08-05",21.28,21.4,{"date":2151,"open":2148,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":779,"transactions":9,"vwap":2153},"2025-08-04",21.6,21.277,0.107,0.51,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-08-01",21.86,21.88,21.07,21.17,-0.366,-1.7,6200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":1493,"volume":1797,"transactions":9,"vwap":2169},"2025-07-31",21.645,21.666,21.536,-0.148,{"date":2172,"open":1270,"high":1270,"low":2173,"close":2174,"change":1159,"percent_change":2175,"volume":1280,"transactions":9,"vwap":2174},"2025-07-30",21.61,21.684,-0.61,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":994,"transactions":9,"vwap":2179},"2025-07-29",22.12,21.818,-0.22,-1,{"date":2183,"open":2184,"high":1190,"low":2185,"close":2186,"change":2187,"percent_change":1301,"volume":1214,"transactions":9,"vwap":2186},"2025-07-28",22.030001,21.979,22.038,0.015,{"date":2189,"open":2190,"high":2191,"low":1249,"close":2191,"change":1346,"percent_change":1347,"volume":1296,"transactions":9,"vwap":2191},"2025-07-25",22.01,22.023001,{"date":2193,"open":2194,"high":2195,"low":1249,"close":1249,"change":1252,"percent_change":1267,"volume":1195,"transactions":9,"vwap":1249},"2025-07-24",22.049999,22.1,{"date":2197,"open":2198,"high":2190,"low":2199,"close":1265,"change":2200,"percent_change":2201,"volume":1471,"transactions":9,"vwap":1265},"2025-07-23",21.94,21.893,-0.034,-0.15,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":141,"volume":1280,"transactions":9,"vwap":2205},"2025-07-22",21.93,22.014,0.134,{"date":2208,"open":2209,"high":2194,"low":2209,"close":2159,"change":1238,"percent_change":1239,"volume":1471,"transactions":9,"vwap":2159},"2025-07-21",21.77,{"date":2211,"open":1224,"high":2212,"low":1224,"close":2213,"change":1267,"percent_change":167,"volume":804,"transactions":9,"vwap":2213},"2025-07-18",21.792,21.774,{"date":2215,"open":2216,"high":1266,"low":2216,"close":2174,"change":2217,"percent_change":1770,"volume":961,"transactions":9,"vwap":2174},"2025-07-17",21.65,-0.002,{"date":2219,"open":2220,"high":2221,"low":1233,"close":2222,"change":1492,"percent_change":2223,"volume":1741,"transactions":9,"vwap":2222},"2025-07-16",21.707,21.76,21.686,-0.73,{"date":2225,"open":2158,"high":1249,"low":2226,"close":2226,"change":20,"percent_change":20,"volume":876,"transactions":9,"vwap":2226},"2025-07-15",21.845,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2226,"change":2231,"percent_change":1101,"volume":2232,"transactions":9,"vwap":2226},"2025-07-14",22.02,21.68,-0.227,8900,{"date":2234,"open":2178,"high":2178,"low":2235,"close":2236,"change":2237,"percent_change":1796,"volume":1174,"transactions":9,"vwap":2236},"2025-07-11",21.99,22.072001,-0.099,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":949,"volume":994,"transactions":9,"vwap":2242},"2025-07-10",21.85,22.22,22.171,0.122,{"date":2245,"open":2198,"high":2246,"low":2247,"close":2246,"change":1559,"percent_change":956,"volume":1187,"transactions":9,"vwap":2246},"2025-07-09",22.049,21.67,{"date":2249,"open":1266,"high":1237,"low":1266,"close":2204,"change":1770,"percent_change":439,"volume":824,"transactions":9,"vwap":2204},"2025-07-08",{"date":2251,"open":2252,"high":2253,"low":2254,"close":2198,"change":2255,"percent_change":2256,"volume":752,"transactions":9,"vwap":2198},"2025-07-07",22.15,22.16,21.81,-0.261,-1.18,{"date":2258,"open":2252,"high":2259,"low":2252,"close":2259,"change":2260,"percent_change":419,"volume":1432,"transactions":9,"vwap":2259},"2025-07-03",22.201,0.103,{"date":2262,"open":1270,"high":2178,"low":1270,"close":2263,"change":2264,"percent_change":2265,"volume":1038,"transactions":9,"vwap":2263},"2025-07-02",22.098,0.358,1.65,{"date":2267,"open":2268,"high":2158,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-01",21.66,21.74,0.287,1.34,7900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2276,"change":2278,"percent_change":2279,"volume":743,"transactions":9,"vwap":2276},"2025-06-30",21.059999,21.453,20.92,0.4,1.9,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":1912,"volume":764,"transactions":9,"vwap":2284},"2025-06-27",21.155,21.18,21.052999,-0.004,{"date":2287,"open":48,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":796,"transactions":9,"vwap":2290},"2025-06-26",21.09,20.9,21.056999,-0.039,-0.18,{"date":2294,"open":48,"high":2295,"low":48,"close":2296,"change":1820,"percent_change":1213,"volume":779,"transactions":9,"vwap":2296},"2025-06-25",21.24,21.096001,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":1619,"volume":994,"transactions":9,"vwap":2300},"2025-06-24",21.175,20.995,-0.045,{"date":2303,"open":2304,"high":2305,"low":2277,"close":2306,"change":1251,"percent_change":1252,"volume":2307,"transactions":9,"vwap":2306},"2025-06-23",21.01,21.38,21.040001,12200,{"date":2309,"open":2310,"high":2160,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":764,"transactions":9,"vwap":2312},"2025-06-20",20.925,20.751,21.035,0.419,2.03,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":949,"volume":841,"transactions":9,"vwap":2320},"2025-06-18",20.54,20.635,20.51,20.616,0.112,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":543,"volume":2328,"transactions":9,"vwap":2326},"2025-06-17",20.94,20.491,20.504,-0.495,5800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2028,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-16",20.97,21.049999,20.88,20.999,0.86,7100,{"date":2338,"open":2306,"high":2306,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-06-13",20.79,20.82,-0.231,-1.1,6100,{"date":2345,"open":2346,"high":2347,"low":2333,"close":2348,"change":1007,"percent_change":2349,"volume":849,"transactions":9,"vwap":2348},"2025-06-12",20.99,21.098,21.051001,-0.09,{"date":2351,"open":2352,"high":2352,"low":2160,"close":2160,"change":1320,"percent_change":661,"volume":1174,"transactions":9,"vwap":2160},"2025-06-11",21.45,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1884,"volume":1471,"transactions":9,"vwap":2358},"2025-06-10",21.34,21.5,21.31,21.409,0.113,{"date":2361,"open":2362,"high":2240,"low":2142,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-06-09",21.62,21.296,-0.234,-1.09,13000,{"date":2368,"open":1217,"high":2369,"low":2149,"close":2370,"change":2371,"percent_change":2372,"volume":1746,"transactions":9,"vwap":2370},"2025-06-06",21.56,21.53,0.357,1.69,{"date":2374,"open":2375,"high":1259,"low":2376,"close":2376,"change":1327,"percent_change":1145,"volume":1273,"transactions":9,"vwap":2376},"2025-06-05",21.347,21.173,{"date":2378,"open":2352,"high":2158,"low":2379,"close":2380,"change":733,"percent_change":1173,"volume":1775,"transactions":9,"vwap":2380},"2025-06-04",21.35,21.389,{"date":2382,"open":2383,"high":2384,"low":2363,"close":2385,"change":2386,"percent_change":2387,"volume":1741,"transactions":9,"vwap":2385},"2025-06-03",21.32,21.42,21.418,0.155,0.73,{"date":2389,"open":2283,"high":2390,"low":2391,"close":2390,"change":1251,"percent_change":1252,"volume":171,"transactions":9,"vwap":2390},"2025-06-02",21.263,21.11,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":2398,"volume":1273,"transactions":9,"vwap":2395},"2025-05-30",21.028999,21.258,20.939,0.153,0.72,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1606,"volume":1659,"transactions":9,"vwap":2403},"2025-05-29",21.41,21.058001,21.105,-0.041,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2409,"change":2410,"percent_change":34,"volume":1432,"transactions":9,"vwap":2409},"2025-05-28",21.209,21.23,21.146,0.041,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2403,"change":2415,"percent_change":2416,"volume":885,"transactions":9,"vwap":2403},"2025-05-27",20.93,21.2,0.461,2.23,{"date":2418,"open":2317,"high":2419,"low":2317,"close":2420,"change":2421,"percent_change":2422,"volume":1797,"transactions":9,"vwap":2420},"2025-05-23",20.81,20.644,-0.569,-2.68,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1600,"percent_change":1674,"volume":914,"transactions":9,"vwap":2428},"2025-05-22",21.22,21.33,21.1,21.213,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1022,"transactions":9,"vwap":2433},"2025-05-21",21.69,21.26,21.306,-0.669,-3.04,{"date":2437,"open":2191,"high":2178,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1494,"transactions":9,"vwap":2439},"2025-05-20",21.9,21.975,-0.174,-0.79,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":1752,"volume":841,"transactions":9,"vwap":2446},"2025-05-19",21.91,22.19,22.149,-0.221,{"date":2449,"open":2450,"high":1514,"low":1206,"close":2451,"change":2410,"percent_change":153,"volume":994,"transactions":9,"vwap":2451},"2025-05-16",22.393,22.37,{"date":2453,"open":1183,"high":1183,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":968,"transactions":9,"vwap":2455},"2025-05-15",22.275,22.329,-0.087,-0.39,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1028,"volume":1432,"transactions":9,"vwap":2462},"2025-05-14",22.52,22.33,22.416,-0.062,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":975,"volume":968,"transactions":9,"vwap":2467},"2025-05-13",22.365,22.478,22.314,0.205,{"date":2471,"open":2472,"high":2473,"low":2195,"close":2474,"change":2475,"percent_change":2476,"volume":1273,"transactions":9,"vwap":2474},"2025-05-12",22.26,22.285,22.273,1.104,5.22,{"date":2478,"open":1225,"high":2148,"low":2391,"close":2479,"change":2480,"percent_change":742,"volume":764,"transactions":9,"vwap":2479},"2025-05-09",21.169,0.126,{"date":2482,"open":2331,"high":2432,"low":2331,"close":2483,"change":913,"percent_change":419,"volume":787,"transactions":9,"vwap":2483},"2025-05-08",21.042999,{"date":2485,"open":2161,"high":2161,"low":2486,"close":2487,"change":992,"percent_change":523,"volume":1174,"transactions":9,"vwap":2487},"2025-05-07",20.75,20.945,{"date":2489,"open":2490,"high":1225,"low":2490,"close":2491,"change":2492,"percent_change":1816,"volume":1432,"transactions":9,"vwap":2491},"2025-05-06",21.069,21.204,-0.036,{"date":2494,"open":2495,"high":2496,"low":2391,"close":2295,"change":2497,"percent_change":1194,"volume":2498,"transactions":9,"vwap":2295},"2025-05-05",21.39,21.59,-0.52,4100,{"date":2500,"open":2501,"high":2158,"low":2356,"close":2221,"change":297,"percent_change":2502,"volume":2498,"transactions":9,"vwap":2221},"2025-05-02",21.72,-2.29,{"date":2504,"open":2195,"high":2505,"low":2195,"close":2505,"change":2506,"percent_change":1841,"volume":1425,"transactions":9,"vwap":2505},"2025-05-01",22.27,0.017,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1174,"transactions":9,"vwap":2510},"2025-04-30",21.912,22.253,0.053,0.24,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2260,"percent_change":419,"volume":1146,"transactions":9,"vwap":2516},"2025-04-29",22.17,22.2,22.106,{"date":2519,"open":2198,"high":2195,"low":2198,"close":2520,"change":2521,"percent_change":1001,"volume":1146,"transactions":9,"vwap":2520},"2025-04-28",22.097,0.136,{"date":2523,"open":2524,"high":2525,"low":2221,"close":2525,"change":2526,"percent_change":1658,"volume":1146,"transactions":9,"vwap":2525},"2025-04-25",21.95,21.961,0.071,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":2532,"percent_change":2133,"volume":1775,"transactions":9,"vwap":2530},"2025-04-24",21.705,21.89,21.701,0.292,{"date":2534,"open":2535,"high":2221,"low":2496,"close":2536,"change":986,"percent_change":2314,"volume":824,"transactions":9,"vwap":2536},"2025-04-23",21.675,21.598,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":949,"percent_change":2541,"volume":764,"transactions":9,"vwap":2540},"2025-04-22",20.931,21.168,2.67,{"date":178,"open":2543,"high":2544,"low":174,"close":2544,"change":2545,"percent_change":503,"volume":950,"transactions":9,"vwap":2544},20.56,20.618,0.058]