[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGLD":3,"homepage-market-summary":29,"stock-historical-KGLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KGLD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Kurv Gold Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},16.3934,4.2,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},25.62,25.75,25.77,25.525,-0.13,-0.5,149619.820075,43.44,25.44,88103.18059408366,1,314,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":27,"page_size":172,"total_pages":27,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.55,74496,23391640.329115,3.53,"2025-07-08",[180,183,193,203,214,225,233,243,253,263,274,283,293,303,312,322,332,341,352,361,371,380,390,399,410,421,432,443,453,463,473,482,493,504,514,525,534,545,556,563,570,579,588,597,607,617,628,636,644,654,663,673,682,692,699,709,718,729,736,745,754,760,767,773,780,787,794,800,809,814,821,827,833,840,847,853,860,865,874,880,888,895,903,909,917,924,933,940,949,958,964,971,978,984,992,1001,1009,1016,1024,1032,1040,1047,1054,1062,1068,1076,1083,1092,1098,1106,1114,1122,1130,1138,1146,1154,1163,1170,1178,1185,1191,1199,1206,1212,1217,1222,1228,1234,1241,1245,1251,1257,1264,1272,1279,1284,1292,1298,1305,1314,1323,1330,1338,1345,1351,1358,1364,1371,1378,1385,1393,1401,1409,1415,1422,1429,1435,1442,1450,1458,1467,1474,1481,1488,1496,1502,1509,1517,1524,1532,1541,1550,1558,1565,1572,1580,1587,1591,1597,1605,1610,1617,1623,1629,1635,1639,1644,1651,1657,1662,1669,1676,1681,1688,1695,1699,1704,1712,1720,1727,1733,1737,1741,1749,1756,1762,1768,1773,1780,1785,1792,1797,1803,1807,1813,1819,1823,1830,1837,1843,1850,1856,1863,1868,1874,1879,1886,1891,1898,1902,1907,1913,1919,1924,1928,1935,1941,1948,1951,1954,1962,1967,1972,1976,1981,1985,1992,1998,2005,2008,2013,2020,2025,2030,2034,2038,2043,2048,2053,2059,2066,2070,2075,2080,2087,2094,2101,2109,2113,2117,2121,2127,2133,2138,2142,2146,2153,2159,2165,2171,2177,2184,2190,2197,2203,2208,2214,2219,2225,2232,2238,2244,2250,2259,2266,2272,2277,2284,2290,2294,2301,2308,2313,2317,2323,2327,2331,2338,2343,2350,2355,2359,2363,2367],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},1988,25.6203,{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",26.03,26.1107,25.555,-0.23,-0.89,151268.213746,2010,25.7085,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",25.92,25.98,25.7037,0.22,0.85,121640.437199,1523,25.8632,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",26.04,26.26,25.66,25.76,-0.1,-0.39,97766.022396,1419,25.7859,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",25.775,25.9398,25.6598,25.86,0.28,1.09,104231.783606,1199,25.7889,{"date":226,"open":219,"high":219,"low":25,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",25.58,-1.18,-4.41,308551.445085,3677,25.6452,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",26.65,26.76,26.45,0.17,0.64,123827.02606,1430,26.6651,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":209,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",26.61,26.725,26.395,26.59,-0.37,111205.098488,1518,26.522,{"date":254,"open":255,"high":256,"low":245,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",26.95,26.97,26.69,-0.58,-2.13,167425.855218,2054,26.7159,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",27.03,27.31,26.91,27.27,0.14,0.52,168677.289057,1635,27.062,{"date":275,"open":266,"high":276,"low":255,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",27.58,27.13,-0.26,-0.95,192471.705334,2225,27.1389,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":161,"volume":290,"transactions":291,"vwap":292},"2026-09-18",27.26,27.475,27.065,27.39,0.24,92503.974199,1387,27.2825,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",27.32,27.12,27.15,0.475,1.78,97507.083551,1159,27.2195,{"date":304,"open":285,"high":305,"low":306,"close":307,"change":308,"percent_change":258,"volume":309,"transactions":310,"vwap":311},"2026-09-16",27.29,26.44,26.675,-0.155,127741.422285,1280,26.8294,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":198,"volume":319,"transactions":320,"vwap":321},"2026-09-15",26.79,26.93,26.66,26.83,0.06,90428.80725,1035,26.8072,{"date":323,"open":324,"high":325,"low":248,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",26.7,27.006,26.77,-0.55,-2.01,213582.254156,2053,26.7916,{"date":333,"open":334,"high":335,"low":336,"close":295,"change":289,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",27.51,27.595,27.2099,0.89,69500.645267,1103,27.3508,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",27.3,27.424,27.02,27.08,-0.56,-2.03,181230.594061,2063,27.2362,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":289,"percent_change":161,"volume":358,"transactions":359,"vwap":360},"2026-09-09",27.8,27.86,27.48,27.64,173787.368591,1514,27.6832,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",27.67,27.826,27.4,-0.49,-1.76,289627.575685,2908,27.5554,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":249,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",27.65,27.99,27.89,-1.31,149228.617059,1950,27.854,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":239,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",28.28,28.7065,28.05,28.26,2.32,185298.921122,1803,28.2347,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",27.35,27.62,0.13,0.47,156888.620348,1331,27.4819,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",27.72,27.8299,27.46,27.49,-0.92,-3.24,249932.884703,2631,27.6411,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",28.33,28.42,28.11,28.41,-0.03,-0.11,238186.115117,2264,28.2593,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",29.5,29.6174,28.345,28.44,-1.07,-3.63,317510.738616,2904,28.7048,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",29.48,29.55,29.22,29.51,0.03,0.1,97867.059885,1307,29.4297,{"date":444,"open":445,"high":446,"low":447,"close":434,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.56,29.66,29.35,-0.47,-1.57,176881.99153,1807,29.5217,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",29.59,29.95,29.4692,0.15,0.5,235242.579863,1851,29.7331,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":51,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",29.96,30.04,29.635,29.8,0.61,250415.090412,2022,29.8449,{"date":474,"open":475,"high":446,"low":476,"close":477,"change":120,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",29.305,29.15,29.62,2.17,215363.396771,1812,29.49,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",28.62,29.05,28.5801,28.99,0.12,0.42,143334.056641,1366,28.8339,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",28.39,28.88,28.3001,28.87,1.16,4.19,143845.052464,1162,28.6503,{"date":505,"open":506,"high":507,"low":373,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",28,28.1943,27.71,-0.51,-1.81,151866.308668,1721,27.8416,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",27.97,28.255,27.92,28.22,0.37,1.33,125921.602673,1213,28.1658,{"date":526,"open":518,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",28.02,27.85,0.115,0.41,71012.359616,956,27.9328,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",28.01,28.085,27.7,27.735,-0.415,-1.47,163488.768892,1728,27.8431,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",28.12,28.2925,28.0429,28.15,0.26,0.93,138426.739896,1445,28.1531,{"date":557,"open":558,"high":558,"low":354,"close":375,"change":209,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",28.09,-0.36,126666.717556,1435,27.9343,{"date":564,"open":357,"high":565,"low":334,"close":374,"change":220,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",28.04,1.01,221457.847742,2170,27.7547,{"date":571,"open":572,"high":516,"low":573,"close":508,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",27.79,27.585,0.7,2.59,185482.858163,2348,27.6958,{"date":580,"open":277,"high":581,"low":267,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",27.265,27.01,-0.12,-0.44,116851.539172,1793,27.1054,{"date":589,"open":590,"high":591,"low":324,"close":277,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",26.73,27.215,0.8,3.04,127838.440204,1884,27.0124,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":488,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",26.3,26.5,26.2501,26.33,0.46,124711.491446,1606,26.3616,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",26.06,26.21,25.925,0.02,0.08,149164.249251,2008,26.0393,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",26.1,26.2699,25.94,26.19,-0.4,-1.5,135595.69984,2033,26.0803,{"date":629,"open":630,"high":248,"low":631,"close":248,"change":395,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",26.27,26.2,1.8,90777.298685,1101,26.4942,{"date":637,"open":638,"high":639,"low":19,"close":640,"change":394,"percent_change":459,"volume":641,"transactions":642,"vwap":643},"2026-07-29",25.95,26.52,26.12,138119.708596,1411,26.0044,{"date":645,"open":646,"high":640,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",26.05,25.9,25.99,-0.365,-1.38,167886.320775,2037,26.0077,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":156,"volume":661,"transactions":512,"vwap":662},"2026-07-27",26.35,26.42,26.2378,26.355,0.175,141920.632216,26.3278,{"date":664,"open":665,"high":602,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",26.14,26.09,26.18,-0.02,-0.08,68671.747415,901,26.2246,{"date":674,"open":675,"high":676,"low":677,"close":631,"change":366,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",26.17,26.24,26.07,-1.84,124301.906282,1232,26.153,{"date":683,"open":684,"high":685,"low":686,"close":257,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",26.635,26.88,26.6,0.3,1.14,63764.086835,848,26.7605,{"date":693,"open":646,"high":247,"low":646,"close":694,"change":270,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",26.39,2.01,32764.052119,682,26.285,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":669,"volume":706,"transactions":707,"vwap":708},"2026-07-20",25.89,25.9499,25.7501,25.87,-0.0201,50306.367977,821,25.8765,{"date":710,"open":17,"high":638,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",25.55,25.8901,0.1901,0.74,61052.590316,842,25.804,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",25.88,25.91,25.6218,25.7,-0.53,-2.02,103476.146646,1519,25.7443,{"date":730,"open":731,"high":732,"low":733,"close":731,"change":612,"percent_change":613,"volume":734,"transactions":735,"vwap":667},"2026-07-15",26.23,26.34,26.0101,55259.813713,872,{"date":737,"open":738,"high":739,"low":609,"close":610,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",26.25,26.417,0.36,1.39,37015.964705,693,26.2383,{"date":746,"open":738,"high":738,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",25.74,25.85,-0.67,-2.53,93107.523876,1695,25.9257,{"date":755,"open":732,"high":756,"low":757,"close":639,"change":758,"percent_change":623,"volume":759,"transactions":9,"vwap":639},"2026-07-10",26.58,26.31,-0.107,60300,{"date":761,"open":762,"high":236,"low":600,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",26.64,26.627,0.237,0.9,72600,{"date":768,"open":757,"high":769,"low":648,"close":694,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":694},"2026-07-08",26.43,-0.57,-2.11,78700,{"date":774,"open":343,"high":365,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",26.84,26.96,-0.32,-1.17,99100,{"date":781,"open":782,"high":266,"low":783,"close":784,"change":785,"percent_change":27,"volume":786,"transactions":9,"vwap":784},"2026-07-06",27.14,27.059999,27.28,0.27,134700,{"date":788,"open":789,"high":296,"low":790,"close":582,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":582},"2026-07-02",26.89,26.86,0.54,2.04,49600,{"date":795,"open":600,"high":315,"low":796,"close":797,"change":798,"percent_change":37,"volume":799,"transactions":9,"vwap":797},"2026-07-01",26.338,26.47,0.173,47100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",26.38,26.57,26.28,26.297,-0.023,-0.09,87200,{"date":810,"open":600,"high":600,"low":631,"close":811,"change":249,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",26.32,-1.39,103700,{"date":815,"open":816,"high":317,"low":817,"close":257,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":257},"2026-06-26",26.49,26.467,0.31,1.18,44900,{"date":822,"open":676,"high":816,"low":823,"close":802,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":802},"2026-06-25",26.187,0.25,0.96,60000,{"date":828,"open":666,"high":816,"low":638,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",26.13,-0.84,-3.11,112600,{"date":834,"open":835,"high":782,"low":836,"close":256,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":256},"2026-06-23",27,26.94,-0.46,-1.68,54500,{"date":841,"open":842,"high":843,"low":343,"close":844,"change":86,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-22",27.55,27.599,27.43,-0.87,107900,{"date":848,"open":506,"high":527,"low":849,"close":363,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":363},"2026-06-18",27.56,-0.18,-0.65,90300,{"date":854,"open":855,"high":856,"low":363,"close":528,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":528},"2026-06-17",28.48,28.76,-0.63,-2.21,149300,{"date":861,"open":862,"high":863,"low":412,"close":855,"change":613,"percent_change":220,"volume":864,"transactions":9,"vwap":855},"2026-06-16",28.49,28.56,75100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",28.61,28.71,28.36,28.4,0.76,2.75,82600,{"date":875,"open":334,"high":876,"low":365,"close":357,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":357},"2026-06-12",27.75,0.094,0.34,58700,{"date":881,"open":882,"high":883,"low":600,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",26.67,27.63,27.546,0.751,2.8,149000,{"date":889,"open":268,"high":890,"low":236,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",27.44,26.795,-1.136,-4.07,140900,{"date":896,"open":897,"high":898,"low":354,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",28.5,28.65,27.931,-0.539,-1.89,282700,{"date":904,"open":413,"high":905,"low":906,"close":907,"change":318,"percent_change":70,"volume":908,"transactions":9,"vwap":907},"2026-06-08",28.58,28.35,28.47,77000,{"date":910,"open":911,"high":912,"low":913,"close":415,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":415},"2026-06-05",29.02,29.021999,28.37,-1.12,-3.79,92900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":824,"percent_change":199,"volume":923,"transactions":9,"vwap":922},"2026-06-04",29.72,29.74,29.33,29.53,58300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",29.34,29.37,29.172,29.28,-0.71,-2.37,61400,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":612,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-02",30.18,29.93,29.99,0.07,69000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",29.86,30.08,29.695,29.97,-0.43,-1.41,127700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",30.25,30.65,30.215,30.4,0.33,1.1,85100,{"date":959,"open":423,"high":960,"low":961,"close":962,"change":878,"percent_change":688,"volume":963,"transactions":9,"vwap":962},"2026-05-28",30.17,29.403,30.07,90600,{"date":965,"open":434,"high":966,"low":967,"close":968,"change":623,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-27",29.77,29.4,29.73,-1.33,92300,{"date":972,"open":973,"high":974,"low":465,"close":975,"change":976,"percent_change":416,"volume":977,"transactions":9,"vwap":975},"2026-05-26",30.12,30.27,30.13,-0.009,208700,{"date":979,"open":951,"high":951,"low":980,"close":981,"change":982,"percent_change":189,"volume":983,"transactions":9,"vwap":981},"2026-05-22",30.02,30.139,-0.271,102600,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-05-21",30.1,30.41,29.91,0.001,0,106100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",30.040001,30.45,29.9,30.409,0.434,1.45,91600,{"date":1002,"open":943,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",30.16,29.769,29.975,-0.495,-1.62,109000,{"date":1010,"open":1011,"high":952,"low":1012,"close":1013,"change":1014,"percent_change":438,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",30.54,30.32,30.47,0.01,67600,{"date":1017,"open":1018,"high":1019,"low":1003,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",30.48,30.57,30.46,-0.68,-2.18,135700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-14",31.45,31.46,31.14,-0.33,-1.05,53800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1034},"2026-05-13",31.47,31.56,31.31,-0.17,-0.54,74600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":448,"volume":1046,"transactions":9,"vwap":1043},"2026-05-12",31.49,31.64,31.1,-0.15,88700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":115,"volume":786,"transactions":9,"vwap":1052},"2026-05-11",31.73,31.84,31.6,31.79,0.11,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":269,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",31.7,31.804,31.53,31.68,0.44,50500,{"date":1063,"open":1050,"high":1064,"low":1065,"close":1066,"change":990,"percent_change":990,"volume":1067,"transactions":9,"vwap":1066},"2026-05-07",31.96,31.475,31.54,50800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-05-06",31.43,31.62,31.34,0.65,2.1,66500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":551,"percent_change":199,"volume":1082,"transactions":9,"vwap":1081},"2026-05-05",31.030001,31.09,30.86,30.89,55300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-04",30.99,31.049999,30.51,30.63,-0.61,-1.95,81700,{"date":1093,"open":1094,"high":1051,"low":1094,"close":1095,"change":21,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-01",31.08,31.24,-0.41,51500,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-30",31.51,31.2,31.37,0.53,1.72,29600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":914,"volume":1113,"transactions":9,"vwap":1111},"2026-04-29",30.75,30.94,30.594,30.84,-0.35,50100,{"date":1115,"open":1044,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",31.23,30.9,31.19,-0.59,-1.86,48800,{"date":1123,"open":1124,"high":1125,"low":1059,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-27",31.87,31.91,31.78,-0.3,-0.94,45800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":318,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-24",31.94,32.18,31.855,32.080002,0.19,30300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":851,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",32.15,32.22,31.77,32.02,-0.21,44800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":530,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",32.34,32.375,32.11,32.23,1.29,47500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-21",32.52,32.61,31.75,31.82,-1,-3.05,76400,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1127,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",32.94,32.644,32.82,-0.91,50700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":603,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-17",33.13,33.32,33.047001,33.12,1.41,60600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":990,"percent_change":990,"volume":1184,"transactions":9,"vwap":1183},"2026-04-16",32.86,32.88,32.5,32.66,29200,{"date":1186,"open":1187,"high":1188,"low":1183,"close":1183,"change":1096,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1183},"2026-04-15",32.77,32.95,-1.24,41600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-14",32.64,33.07,32.545,0.77,2.38,40200,{"date":1200,"open":1201,"high":1148,"low":1202,"close":1203,"change":1037,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",32.27,31.97,32.3,-0.52,97000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":612,"percent_change":318,"volume":879,"transactions":9,"vwap":1211},"2026-04-10",32.56,32.65,32.35,32.47,{"date":1213,"open":1214,"high":1215,"low":1149,"close":1214,"change":51,"percent_change":100,"volume":1216,"transactions":9,"vwap":1214},"2026-04-09",32.45,32.74,42100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1201,"change":278,"percent_change":85,"volume":1221,"transactions":9,"vwap":1201},"2026-04-08",32.81,32.0099983,60200,{"date":1223,"open":1224,"high":1183,"low":1225,"close":1226,"change":818,"percent_change":825,"volume":1227,"transactions":9,"vwap":1226},"2026-04-07",32.24,31.81,32.53,100100,{"date":1229,"open":1148,"high":1230,"low":1231,"close":1141,"change":669,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1141},"2026-04-06",32.44,32.12,-0.25,102100,{"date":1235,"open":1051,"high":1236,"low":1237,"close":1203,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1203},"2026-04-02",33.714,31.58,-0.64,-1.94,62900,{"date":1242,"open":1209,"high":1243,"low":1209,"close":1165,"change":520,"percent_change":688,"volume":1244,"transactions":9,"vwap":1165},"2026-04-01",33.16,90800,{"date":1246,"open":1142,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":908,"transactions":9,"vwap":1247},"2026-03-31",32.57,31.72,1.24,3.96,{"date":1252,"open":1253,"high":1059,"low":1254,"close":1255,"change":318,"percent_change":1136,"volume":1256,"transactions":9,"vwap":1255},"2026-03-30",31.63,31.13,31.33,50400,{"date":1258,"open":1259,"high":1042,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",30.43,31.27,1.12,3.71,71300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",30.64,30.95,30.15,-1.11,-3.55,65600,{"date":1273,"open":1274,"high":1051,"low":1086,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",31.59,31.26,0.91,3,43700,{"date":1280,"open":943,"high":1281,"low":994,"close":1282,"change":1014,"percent_change":438,"volume":1283,"transactions":9,"vwap":1282},"2026-03-24",30.62,30.35,47900,{"date":1285,"open":1286,"high":1044,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",30.31,30.056999,30.34,-0.75,-2.41,201100,{"date":1293,"open":1133,"high":1294,"low":1295,"close":1079,"change":930,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1079},"2026-03-20",32.215,30.87,-2.23,72400,{"date":1299,"open":1300,"high":1301,"low":1118,"close":1302,"change":678,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",31.71,32.213,31.8,-5.47,95900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-18",33.8,34,33.56,33.64,-1.2,-3.44,97400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",34.91,35,34.65,34.84,-0.055,-0.16,24900,{"date":1324,"open":1325,"high":1326,"low":1318,"close":1327,"change":1328,"percent_change":21,"volume":1329,"transactions":9,"vwap":1327},"2026-03-16",34.94,35.055,34.895,-0.045,45000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1325,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1325},"2026-03-13",35.61,35.635,34.83,-0.48,-1.36,69300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",36.17,35.42,-0.85,-2.34,61800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1347,"change":417,"percent_change":1127,"volume":1350,"transactions":9,"vwap":1347},"2026-03-11",36.27,36.35,36,32000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":489,"percent_change":149,"volume":1357,"transactions":9,"vwap":1356},"2026-03-10",36.57,36.62,36.12,36.38,53300,{"date":1359,"open":1332,"high":1360,"low":1361,"close":1360,"change":668,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",35.96,35.335,-0.06,66800,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1216,"transactions":9,"vwap":1368},"2026-03-06",35.48,36.19,35.98,0.55,1.55,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":448,"percent_change":376,"volume":1377,"transactions":9,"vwap":1376},"2026-03-05",35.74,35.75,35.21,35.43,63000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1037,"percent_change":448,"volume":1384,"transactions":9,"vwap":1383},"2026-03-04",36.18,36.21,35.63,35.9,49900,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",36.5,35.325,36.07,-1.745,-4.61,164600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":970,"transactions":9,"vwap":1398},"2026-03-02",37.8,38.24,37.3,37.815,0.485,1.3,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1404},"2026-02-27",36.97,37.33,36.94,0.6,1.63,68200,{"date":1410,"open":1353,"high":1411,"low":1412,"close":1413,"change":289,"percent_change":37,"volume":1414,"transactions":9,"vwap":1413},"2026-02-26",36.83,36.455,36.73,40000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":807,"percent_change":1232,"volume":1421,"transactions":9,"vwap":1420},"2026-02-25",36.71,36.95,36.46,36.49,46400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":837,"percent_change":1189,"volume":1428,"transactions":9,"vwap":1427},"2026-02-24",36.25,36.63,36.080002,36.58,99500,{"date":1430,"open":1420,"high":1431,"low":1420,"close":1432,"change":44,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",37.12,37.040001,2.41,108700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1340,"change":592,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1340},"2026-02-20",35.66,36.305,35.315,2.26,66300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":269,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",35.22,35.5,35.099998,35.37,0.4,36100,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-18",34.98,35.4,35.23,0.86,2.5,33700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-17",34.55,34.58,34.18,34.37,-1.09,-3.07,104100,{"date":1468,"open":1375,"high":1469,"low":1470,"close":1471,"change":337,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",35.59,34.985,35.46,2.57,41000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":812,"percent_change":1480,"volume":1256,"transactions":9,"vwap":1479},"2026-02-12",35.58,35.79,34.42,34.57,-3.87,{"date":1482,"open":1483,"high":1360,"low":1484,"close":1360,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1360},"2026-02-11",35.83,35.53,0.43,1.21,41200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1484,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1484},"2026-02-10",35.745,35.86,35.265,-0.22,-0.62,42400,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1374,"change":552,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1374},"2026-02-09",35.28,35.84,2.67,54900,{"date":1503,"open":1504,"high":1317,"low":1463,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",34.41,34.82,1.08,3.2,72900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1269,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-05",33.79,34.53,33.72,33.74,-3.19,107000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":777,"percent_change":1168,"volume":1523,"transactions":9,"vwap":1522},"2026-02-04",35.25,35.64,34.255,34.85,79900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":478,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-03",35.07,35.44,34.7,35.17,6.58,120900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-02",33.45,34.060001,32.55,33,-1.48,-4.29,158600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-30",35.97,36.37,33.11,34.48,-3.88,-10.11,316900,{"date":1551,"open":1552,"high":24,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-29",39.49,36.22,38.36,-0.27,-0.7,223400,{"date":1559,"open":1397,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-01-28",38.63,37.2,1.76,4.77,152200,{"date":1566,"open":1349,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1567},"2026-01-27",36.87,35.91,0.92,2.56,172900,{"date":1573,"open":1574,"high":1575,"low":1332,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-26",36.14,36.299,35.95,0.57,1.61,210200,{"date":1581,"open":1582,"high":1471,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",34.89,35.38,0.49,1.4,136900,{"date":1588,"open":1462,"high":1452,"low":1589,"close":1582,"change":105,"percent_change":1590,"volume":1344,"transactions":9,"vwap":1582},"2026-01-22",34.12,2.14,{"date":1592,"open":1546,"high":1593,"low":1594,"close":1595,"change":1103,"percent_change":1596,"volume":808,"transactions":9,"vwap":1595},"2026-01-21",34.5,33.6,34.16,1.58,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":71,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-20",33.58,33.699,33.3,33.63,4.25,100800,{"date":1606,"open":1607,"high":1182,"low":1608,"close":1609,"change":21,"percent_change":623,"volume":1153,"transactions":9,"vwap":1609},"2026-01-16",32.42,31.88,32.26,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":278,"percent_change":85,"volume":1616,"transactions":9,"vwap":1615},"2026-01-15",32.43,32.51,32.32,32.39,58100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1209,"change":520,"percent_change":1622,"volume":793,"transactions":9,"vwap":1209},"2026-01-14",32.63,32.68,32.37,1.15,{"date":1624,"open":1247,"high":1619,"low":1625,"close":1626,"change":1627,"percent_change":1045,"volume":1628,"transactions":9,"vwap":1626},"2026-01-13",32.165,32.28,-0.05,74100,{"date":1630,"open":1140,"high":1631,"low":1140,"close":1632,"change":239,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-12",32.58,32.33,2.02,62000,{"date":1636,"open":1071,"high":1300,"low":1026,"close":1637,"change":198,"percent_change":574,"volume":1638,"transactions":9,"vwap":1637},"2026-01-09",31.69,40300,{"date":1640,"open":1094,"high":1042,"low":1641,"close":1034,"change":458,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1034},"2026-01-08",31.040001,0.48,45700,{"date":1645,"open":1275,"high":1646,"low":1647,"close":1648,"change":857,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-07",31.426,31.07,31.32,-1.97,44700,{"date":1652,"open":1248,"high":1653,"low":1300,"close":1654,"change":1655,"percent_change":1249,"volume":1656,"transactions":9,"vwap":1654},"2026-01-06",31.965,31.95,0.39,57200,{"date":1658,"open":1255,"high":1237,"low":1275,"close":1035,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1035},"2026-01-05",0.97,3.17,109900,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":938,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-02",30.98,30.5,30.59,0.23,83500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1232,"percent_change":1675,"volume":1121,"transactions":9,"vwap":1674},"2025-12-31",30.77,30.8,30.465,30.52,-0.81,{"date":1677,"open":1678,"high":1647,"low":1108,"close":1671,"change":1679,"percent_change":416,"volume":1680,"transactions":9,"vwap":1671},"2025-12-30",30.96,-0.01,66900,{"date":1682,"open":1683,"high":1683,"low":1665,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-29",31.22,30.78,-1.492,-4.62,116500,{"date":1689,"open":1690,"high":1607,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-26",32.09,32.272,0.402,1.26,74400,{"date":1696,"open":1697,"high":1697,"low":1274,"close":1124,"change":1045,"percent_change":448,"volume":1698,"transactions":9,"vwap":1124},"2025-12-24",31.93,26700,{"date":1700,"open":1126,"high":1143,"low":1070,"close":1143,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1143},"2025-12-23",0.45,1.43,53400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1707},"2025-12-22",31.5,31.57,31.323,0.78,2.53,70100,{"date":1713,"open":1714,"high":1715,"low":1088,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-19",30.73,30.91,30.79,0.05,0.16,34500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1627,"percent_change":1321,"volume":1726,"transactions":9,"vwap":1725},"2025-12-18",30.76,31,30.505,30.74,53700,{"date":1728,"open":1729,"high":1672,"low":1730,"close":1716,"change":824,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1716},"2025-12-17",30.72,30.61,0.82,28000,{"date":1734,"open":1725,"high":1108,"low":1735,"close":1011,"change":990,"percent_change":990,"volume":1736,"transactions":9,"vwap":1011},"2025-12-16",30.37,65200,{"date":1738,"open":1739,"high":1739,"low":1735,"close":1011,"change":1718,"percent_change":1103,"volume":1740,"transactions":9,"vwap":1011},"2025-12-15",30.7,82100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":156,"volume":1748,"transactions":9,"vwap":1746},"2025-12-12",30.53,30.66,30.11,30.38,0.202,23200,{"date":1750,"open":1751,"high":951,"low":1752,"close":1753,"change":1754,"percent_change":120,"volume":1755,"transactions":9,"vwap":1753},"2025-12-11",29.92,29.85,30.178,0.188,68700,{"date":1757,"open":446,"high":1758,"low":1759,"close":937,"change":1760,"percent_change":156,"volume":1761,"transactions":9,"vwap":937},"2025-12-10",29.998,29.575,0.201,21100,{"date":1763,"open":435,"high":1764,"low":435,"close":1765,"change":1766,"percent_change":156,"volume":1767,"transactions":9,"vwap":1765},"2025-12-09",29.81,29.789,0.199,16100,{"date":1769,"open":1770,"high":1770,"low":1771,"close":455,"change":583,"percent_change":623,"volume":1772,"transactions":9,"vwap":455},"2025-12-08",29.705,29.46,21800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1014,"percent_change":438,"volume":1779,"transactions":9,"vwap":1778},"2025-12-05",29.89,29.98,29.662,29.71,19900,{"date":1781,"open":919,"high":1782,"low":435,"close":1783,"change":438,"percent_change":439,"volume":1784,"transactions":9,"vwap":1783},"2025-12-04",29.75,29.7,29000,{"date":1786,"open":1787,"high":1788,"low":445,"close":1789,"change":1493,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-03",29.83,29.835,29.67,-0.74,14800,{"date":1793,"open":986,"high":1745,"low":1794,"close":1775,"change":1127,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1775},"2025-12-02",29.65,-0.99,59200,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":166,"percent_change":156,"volume":1802,"transactions":9,"vwap":1801},"2025-12-01",30.2,30,30.19,59700,{"date":1804,"open":1764,"high":937,"low":1805,"close":937,"change":489,"percent_change":1806,"volume":1322,"transactions":9,"vwap":937},"2025-11-28",29.785,1.42,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1136,"percent_change":1073,"volume":1812,"transactions":9,"vwap":1811},"2025-11-26",29.39,29.64,29.57,31500,{"date":1814,"open":1815,"high":922,"low":1816,"close":1817,"change":990,"percent_change":990,"volume":1818,"transactions":9,"vwap":1817},"2025-11-25",29.41,29.209,29.38,43800,{"date":1820,"open":487,"high":1817,"low":1821,"close":1817,"change":395,"percent_change":1407,"volume":1822,"transactions":9,"vwap":1817},"2025-11-24",28.894,36500,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":86,"volume":1829,"transactions":9,"vwap":1827},"2025-11-21",28.74,29.12,28.91,-0.07,19700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1014,"percent_change":438,"volume":1836,"transactions":9,"vwap":1835},"2025-11-20",29.059999,29.2,28.72,28.98,19800,{"date":1838,"open":1839,"high":927,"low":498,"close":1840,"change":1053,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-19",29.155,28.97,0.38,17200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1136,"percent_change":37,"volume":1849,"transactions":9,"vwap":1848},"2025-11-18",28.75,29,28.67,28.86,29400,{"date":1851,"open":1852,"high":1853,"low":907,"close":1847,"change":249,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1847},"2025-11-17",28.78,28.95,-1.27,31000,{"date":1857,"open":1852,"high":1858,"low":1859,"close":1860,"change":559,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-11-14",29.09,28.502,29.040001,-1.22,26800,{"date":1864,"open":1865,"high":1865,"low":1866,"close":967,"change":1144,"percent_change":930,"volume":1867,"transactions":9,"vwap":967},"2025-11-13",29.88,29.308,23900,{"date":1869,"open":1870,"high":1783,"low":1871,"close":1872,"change":530,"percent_change":1585,"volume":1873,"transactions":9,"vwap":1872},"2025-11-12",29.42,29.17,29.61,28100,{"date":1875,"open":1876,"high":1815,"low":487,"close":1833,"change":238,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1833},"2025-11-11",29.27,0.59,33600,{"date":1880,"open":1834,"high":1826,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-10",28.7,29.030001,0.75,2.65,32700,{"date":1887,"open":1888,"high":897,"low":1889,"close":382,"change":613,"percent_change":220,"volume":1890,"transactions":9,"vwap":382},"2025-11-07",28.31,28.2,28600,{"date":1892,"open":385,"high":1893,"low":1894,"close":1889,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1889},"2025-11-06",28.32,28.118,-0.04,-0.14,22800,{"date":1899,"open":426,"high":426,"low":558,"close":1900,"change":438,"percent_change":1053,"volume":1901,"transactions":9,"vwap":1900},"2025-11-05",28.24,29500,{"date":1903,"open":415,"high":426,"low":506,"close":1904,"change":448,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-04",28.21,-1.64,54300,{"date":1908,"open":484,"high":1909,"low":1910,"close":1911,"change":938,"percent_change":289,"volume":1912,"transactions":9,"vwap":1911},"2025-11-03",28.761,28.55,28.68,28500,{"date":1914,"open":1915,"high":1915,"low":1916,"close":867,"change":807,"percent_change":1917,"volume":1918,"transactions":9,"vwap":867},"2025-10-31",28.84,28.312,-0.31,20800,{"date":1920,"open":414,"high":1845,"low":414,"close":1881,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1881},"2025-10-30",0.79,2.83,24200,{"date":1925,"open":897,"high":1881,"low":508,"close":1926,"change":1321,"percent_change":770,"volume":1927,"transactions":9,"vwap":1926},"2025-10-29",27.91,188800,{"date":1929,"open":1930,"high":550,"low":1931,"close":1932,"change":1127,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-28",27.76,27.511,28.07,-1.06,87100,{"date":1936,"open":1937,"high":1937,"low":550,"close":913,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":913},"2025-10-27",28.81,-1.017,-3.46,78400,{"date":1942,"open":1943,"high":1810,"low":926,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-24",29.58,29.387,-0.113,-0.38,18400,{"date":1949,"open":1794,"high":966,"low":423,"close":423,"change":488,"percent_change":530,"volume":1950,"transactions":9,"vwap":423},"2025-10-23",22000,{"date":1952,"open":1853,"high":1817,"low":897,"close":1817,"change":318,"percent_change":166,"volume":1953,"transactions":9,"vwap":1817},"2025-10-22",64900,{"date":1955,"open":987,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-21",30.431,29.13,29.32,-2.25,-7.13,66700,{"date":1963,"open":1964,"high":1707,"low":1964,"close":1707,"change":149,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1707},"2025-10-20",30.71,3.85,46800,{"date":1968,"open":1118,"high":1118,"low":1969,"close":954,"change":1970,"percent_change":1239,"volume":1971,"transactions":9,"vwap":954},"2025-10-17",30.22,-0.6,74300,{"date":1973,"open":1666,"high":1723,"low":1019,"close":1723,"change":239,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1723},"2025-10-16",2.11,49700,{"date":1977,"open":1282,"high":1978,"low":1801,"close":1978,"change":395,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-15",30.36,1.57,35000,{"date":1982,"open":1787,"high":935,"low":1983,"close":1775,"change":394,"percent_change":1060,"volume":1984,"transactions":9,"vwap":1775},"2025-10-14",29.6,61100,{"date":1986,"open":922,"high":966,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-13",29.396,29.76,0.95,3.3,54200,{"date":1993,"open":1847,"high":1994,"low":1995,"close":1937,"change":115,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1937},"2025-10-10",28.902,28.461,1.23,51200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":366,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-09",29.01,28.25,28.46,-1.69,28300,{"date":2006,"open":1846,"high":1846,"low":498,"close":1853,"change":1895,"percent_change":1896,"volume":2007,"transactions":9,"vwap":1853},"2025-10-08",34200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":487,"change":529,"percent_change":1448,"volume":2012,"transactions":9,"vwap":487},"2025-10-07",29.21,28.895,45400,{"date":2014,"open":1835,"high":1835,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-06",28.724,28.875,0.435,1.53,57000,{"date":2021,"open":2022,"high":2022,"low":2023,"close":426,"change":70,"percent_change":714,"volume":2024,"transactions":9,"vwap":426},"2025-10-03",28.57,28.34,36000,{"date":2026,"open":863,"high":863,"low":2027,"close":2028,"change":668,"percent_change":1828,"volume":2029,"transactions":9,"vwap":2028},"2025-10-02",27.952,28.23,32600,{"date":2031,"open":2032,"high":382,"low":2033,"close":2001,"change":439,"percent_change":740,"volume":1414,"transactions":9,"vwap":2001},"2025-10-01",28.27,28.16,{"date":2035,"open":518,"high":550,"low":2036,"close":550,"change":1718,"percent_change":1577,"volume":2037,"transactions":9,"vwap":550},"2025-09-30",27.83,38400,{"date":2039,"open":2040,"high":374,"low":528,"close":374,"change":603,"percent_change":2041,"volume":2042,"transactions":9,"vwap":374},"2025-09-29",27.98,1.67,43000,{"date":2044,"open":295,"high":363,"low":295,"close":2045,"change":198,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-09-26",27.53,0.81,18700,{"date":2049,"open":2050,"high":365,"low":2051,"close":266,"change":394,"percent_change":1642,"volume":2052,"transactions":9,"vwap":266},"2025-09-25",27.25,27.049999,35300,{"date":2054,"open":276,"high":276,"low":2055,"close":2056,"change":86,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-09-24",27.049,27.18,-0.88,52800,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":238,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-23",27.57,27.302,27.42,0.62,30500,{"date":2067,"open":392,"high":392,"low":2068,"close":2050,"change":1448,"percent_change":2069,"volume":1885,"transactions":9,"vwap":2050},"2025-09-22",27.09,1.49,{"date":2071,"open":803,"high":2072,"low":803,"close":2072,"change":115,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-19",26.85,1.32,15200,{"date":2076,"open":686,"high":686,"low":2077,"close":600,"change":583,"percent_change":2078,"volume":2079,"transactions":9,"vwap":600},"2025-09-18",26.29,-0.45,42000,{"date":2081,"open":2082,"high":2083,"low":803,"close":2084,"change":2085,"percent_change":946,"volume":2086,"transactions":9,"vwap":2084},"2025-09-17",26.72,26.82,26.62,-0.116,20500,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":70,"volume":2093,"transactions":9,"vwap":2091},"2025-09-16",26.835,26.68,26.736,0.056,35100,{"date":2095,"open":2096,"high":324,"low":2097,"close":2090,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2090},"2025-09-15",26.51,26.488,0.283,1.07,30900,{"date":2102,"open":657,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-12",26.48,26.37,26.397,0.077,0.29,16000,{"date":2110,"open":630,"high":602,"low":2111,"close":811,"change":669,"percent_change":1127,"volume":2112,"transactions":9,"vwap":811},"2025-09-11",26.22,20400,{"date":2114,"open":694,"high":769,"low":656,"close":2115,"change":458,"percent_change":1577,"volume":2116,"transactions":9,"vwap":2115},"2025-09-10",26.4,10000,{"date":2118,"open":639,"high":2119,"low":738,"close":738,"change":1320,"percent_change":1144,"volume":2120,"transactions":9,"vwap":738},"2025-09-09",26.55,13700,{"date":2122,"open":2111,"high":659,"low":631,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-08",26.305,0.265,1.02,19200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":238,"percent_change":37,"volume":2132,"transactions":9,"vwap":2130},"2025-09-05",26.02,26.040001,25.96,23500,{"date":2134,"open":2135,"high":2135,"low":2136,"close":704,"change":1679,"percent_change":1895,"volume":2137,"transactions":9,"vwap":704},"2025-09-04",25.93,25.8,31900,{"date":2139,"open":195,"high":621,"low":2136,"close":720,"change":417,"percent_change":2140,"volume":2141,"transactions":9,"vwap":720},"2025-09-03",-0.42,44500,{"date":2143,"open":324,"high":927,"low":2144,"close":648,"change":115,"percent_change":71,"volume":2145,"transactions":9,"vwap":648},"2025-09-02",25.72,68900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":394,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-29",25.54,25.64,25.48,0.51,18100,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":1718,"percent_change":120,"volume":2158,"transactions":9,"vwap":2157},"2025-08-28",25.61,25.41,25.51,7900,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":269,"volume":2164,"transactions":9,"vwap":2161},"2025-08-27",25.35,25.26,0.035,13600,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1053,"percent_change":1060,"volume":2170,"transactions":9,"vwap":2169},"2025-08-26",25.46,25.24,25.315,12900,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":668,"volume":1177,"transactions":9,"vwap":2175},"2025-08-25",25.39,25.18,25.205,-0.004,{"date":2178,"open":2174,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":871,"volume":2183,"transactions":9,"vwap":2181},"2025-08-22",25.23,24.98,25.209,0.189,24400,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":278,"volume":1449,"transactions":9,"vwap":2188},"2025-08-21",25.16,25.01,25.02,-0.064,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":714,"volume":2196,"transactions":9,"vwap":2194},"2025-08-20",25.15,25.030001,25.084,0.184,43300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":1896,"percent_change":347,"volume":2202,"transactions":9,"vwap":2201},"2025-08-19",25.83,24.884,24.9,110600,{"date":2204,"open":2205,"high":2205,"low":2188,"close":2206,"change":612,"percent_change":613,"volume":2207,"transactions":9,"vwap":2206},"2025-08-18",25.28,25.040001,105300,{"date":2209,"open":2188,"high":2210,"low":2211,"close":2188,"change":1014,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2188},"2025-08-15",25.059999,24.93,0.04,11000,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2187,"change":807,"percent_change":559,"volume":2218,"transactions":9,"vwap":2187},"2025-08-14",25.08,24.978,6700,{"date":2220,"open":2221,"high":2221,"low":2194,"close":2222,"change":2223,"percent_change":551,"volume":2224,"transactions":9,"vwap":2222},"2025-08-13",25.13,25.1,0.065,4300,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1362,"volume":2231,"transactions":9,"vwap":2229},"2025-08-12",25.049999,24.95,25.035,-0.016,5100,{"date":2233,"open":2234,"high":2234,"low":2188,"close":2235,"change":2236,"percent_change":1160,"volume":2237,"transactions":9,"vwap":2235},"2025-08-11",25.14,25.051001,-0.254,21700,{"date":2239,"open":2157,"high":2157,"low":2240,"close":2241,"change":2242,"percent_change":612,"volume":2243,"transactions":9,"vwap":2241},"2025-08-08",25.25,25.305,0.006,7400,{"date":2245,"open":25,"high":2167,"low":2246,"close":2247,"change":2248,"percent_change":337,"volume":2249,"transactions":9,"vwap":2247},"2025-08-07",25.195,25.299,0.224,6600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-06",25.07,25.17,25.052,25.075001,-0.325,-1.28,6300,{"date":2260,"open":2173,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":238,"volume":2265,"transactions":9,"vwap":2263},"2025-08-05",25.45,25.31,25.4,0.044,4400,{"date":2267,"open":2268,"high":2173,"low":2268,"close":2269,"change":2270,"percent_change":469,"volume":2271,"transactions":9,"vwap":2269},"2025-08-04",25.293,25.356,0.153,1700,{"date":2273,"open":2263,"high":2263,"low":2222,"close":2274,"change":2275,"percent_change":478,"volume":2276,"transactions":9,"vwap":2274},"2025-08-01",25.203,0.536,2100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1642,"volume":2283,"transactions":9,"vwap":2281},"2025-07-31",24.705,24.74,24.667,0.117,500,{"date":2285,"open":2286,"high":2286,"low":174,"close":174,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":174},"2025-07-30",24.65,-0.376,-1.51,3300,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2264,"percent_change":51,"volume":2293,"transactions":9,"vwap":2292},"2025-07-29",24.926,200,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1038,"volume":2300,"transactions":9,"vwap":2298},"2025-07-28",24.76,24.91,24.882,-0.134,1400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-25",24.97,25.016001,-0.196,-0.78,600,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":1096,"volume":2283,"transactions":9,"vwap":2311},"2025-07-24",24.75,25.212,-0.103,{"date":2314,"open":2315,"high":2315,"low":2169,"close":2169,"change":850,"percent_change":930,"volume":2316,"transactions":9,"vwap":2169},"2025-07-23",25.43,800,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1073,"volume":2307,"transactions":9,"vwap":2321},"2025-07-22",25.47,25.52,25.495,0.165,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":956,"volume":2307,"transactions":9,"vwap":2325},"2025-07-21",25.33,0.275,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":318,"percent_change":289,"volume":2330,"transactions":9,"vwap":2329},"2025-07-18",25.055,100,{"date":2332,"open":2333,"high":2206,"low":2334,"close":2335,"change":2336,"percent_change":1493,"volume":2337,"transactions":9,"vwap":2335},"2025-07-17",24.92,24.895,24.995,-0.054,2700,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":2342,"percent_change":1369,"volume":2293,"transactions":9,"vwap":2341},"2025-07-16",25.22,25.049,0.137,{"date":2344,"open":2345,"high":2206,"low":2346,"close":2347,"change":2348,"percent_change":584,"volume":2349,"transactions":9,"vwap":2347},"2025-07-15",24.96,24.87,24.912,-0.111,900,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":1232,"volume":2349,"transactions":9,"vwap":2353},"2025-07-14",25.09,25.023001,-0.063,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":1921,"volume":2330,"transactions":9,"vwap":2357},"2025-07-11",25.086,0.196,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":529,"percent_change":603,"volume":2300,"transactions":9,"vwap":2362},"2025-07-10",24.794,24.89,{"date":2364,"open":2333,"high":2333,"low":2365,"close":2365,"change":2366,"percent_change":1053,"volume":172,"transactions":9,"vwap":2365},"2025-07-09",24.775,0.0278,{"date":178,"open":2368,"high":2368,"low":2368,"close":2368,"change":990,"percent_change":990,"volume":2369,"transactions":9,"vwap":2368},24.7472,42]