[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSFY":3,"homepage-market-summary":29,"stock-historical-MSFY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MSFY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Kurv Yield Premium Strategy Microsoft (MSFT) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.2412,2.4,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.35,21.22,21.5,20.9893,0.3607,1.72,5922.0597,28.1,15.38,12322.716334565737,46.9,734,{"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":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.47,9683,3534201.799976,-2.64,"2025-04-23",[182,185,194,203,213,223,234,242,252,262,271,280,289,298,308,316,327,337,347,357,367,377,386,395,405,415,425,433,442,452,461,471,482,491,500,510,520,531,541,552,561,570,577,586,594,602,611,621,631,640,650,659,669,679,689,698,709,720,730,740,751,757,763,772,781,788,795,803,810,818,825,833,841,850,857,865,872,879,886,894,901,909,917,926,934,941,949,956,965,970,978,986,993,1000,1007,1015,1021,1028,1034,1043,1052,1058,1065,1072,1081,1088,1095,1103,1111,1117,1124,1130,1137,1143,1150,1157,1163,1168,1175,1183,1192,1200,1207,1213,1219,1223,1228,1234,1240,1246,1251,1260,1266,1272,1278,1285,1291,1297,1303,1308,1315,1322,1331,1338,1343,1349,1354,1360,1364,1370,1378,1384,1391,1397,1402,1408,1415,1421,1426,1433,1438,1445,1453,1458,1464,1469,1475,1482,1488,1494,1502,1508,1517,1524,1531,1539,1547,1555,1563,1570,1576,1582,1588,1596,1601,1609,1616,1624,1630,1637,1644,1651,1659,1666,1672,1678,1685,1693,1700,1708,1714,1720,1727,1733,1741,1748,1756,1764,1770,1778,1785,1792,1800,1807,1813,1819,1826,1835,1841,1848,1856,1863,1868,1876,1882,1889,1896,1903,1910,1917,1923,1931,1938,1946,1953,1959,1968,1975,1981,1988,1994,2002,2009,2016,2023,2029,2037,2043,2050,2056,2063,2070,2076,2084,2090,2098,2104,2112,2119,2125,2130,2135,2142,2147,2152,2156,2162,2166,2172,2181,2189,2194,2200,2203,2207,2209,2214,2217,2221,2230,2235,2239,2243,2250,2255,2261,2268,2275,2280,2286,2291,2297,2301,2308,2315,2322,2327,2334,2342,2348,2354,2359,2364,2369,2376,2381,2385,2390,2395,2398,2402,2406,2411,2417,2423,2425,2430,2436,2442,2448,2453,2458,2463,2467,2473,2480,2484,2490,2496,2501,2508,2513,2518,2524,2528,2533,2539,2546,2551,2556,2561,2566,2572,2576,2582,2588,2593,2598,2604,2612,2618,2623,2627,2632,2638,2643,2649,2656,2662,2666,2671,2677,2684,2691,2697],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},143,21.4281,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",21.04,20.8401,0.2392,1.15,2959.9912,101,20.9553,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",21.19,20.7501,-0.0601,-0.29,11903.942132,123,20.9478,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",20.7,21.0778,20.8102,0.1967,0.95,7524.396934,115,20.9102,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",20.44,20.79,20.6135,-0.0319,-0.15,2484.2995,96,20.5874,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",20.49,20.6578,20.4,20.6454,-0.3246,-1.55,2002.011255,108,20.6027,{"date":235,"open":227,"high":187,"low":227,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",20.97,0.8535,4.24,9363.4484,176,20.8703,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",19.93,20.1165,19.91,-0.1382,-0.68,6532.1894,122,19.9635,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":100,"volume":259,"transactions":260,"vwap":261},"2026-09-23",20.5,20.55,20.175,20.2547,0.1119,5480.5594,100,20.3591,{"date":263,"open":264,"high":264,"low":244,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",20.41,20.1428,-0.1392,-0.69,5828.862251,127,20.1219,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":22,"volume":277,"transactions":278,"vwap":279},"2026-09-21",20.09,20.282,19.86,0.342,6740.0203,138,19.9749,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":232,"vwap":288},"2026-09-18",20,19.84,19.94,-0.2152,-1.07,3267.315796,19.9411,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":201,"vwap":297},"2026-09-17",20.1,20.1552,19.98,0.381,1.93,3790.067107,20.0464,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",20.06,19.68,19.7742,-0.3197,-1.59,3348.5429,120,19.883,{"date":309,"open":310,"high":215,"low":273,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":260,"vwap":315},"2026-09-15",20.255,20.0939,-0.4161,-2.03,3650.7648,20.1929,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",20.3,20.72,20.2,20.51,0.4113,2.05,11986.5108,160,20.505,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":44,"volume":334,"transactions":335,"vwap":336},"2026-09-11",19.99,20.18,19.97,20.0987,0.1729,10629.848,135,20.0585,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",19.645,19.9448,19.9258,-0.0342,-0.17,10981.3489,217,19.8136,{"date":348,"open":349,"high":350,"low":351,"close":350,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",19.845,19.96,19.841,-0.2055,-1.02,3275.0257,97,19.8874,{"date":358,"open":320,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",20.23,20.05,20.1655,-0.2994,-1.46,7016.7473,156,20.1578,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",21.01,20.4501,20.4649,-0.4849,-2.31,12336.431,140,20.6077,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":375,"vwap":385},"2026-09-03",20.36,21.1506,20.9498,0.6298,3.1,5268.2765,20.9783,{"date":387,"open":254,"high":254,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",20.22,20.32,-0.189,-0.92,5790.028249,137,20.3029,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.31,20.66,20.509,-0.2917,-1.4,5581.36,131,20.5026,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",20.8,20.975,20.8007,-0.2799,-1.33,4852.302,124,20.8821,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",20.81,21.21,21.0806,0.3889,1.88,10472.6999,164,21.1115,{"date":426,"open":388,"high":427,"low":388,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":269,"vwap":432},"2026-08-27",20.73,20.6917,0.3486,1.71,6708.944303,20.5897,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":260,"vwap":441},"2026-08-26",20.27,20.3431,20.1601,0.245,1.22,3580.5214,20.2383,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",19.72,20.12,20.0981,0.1664,0.83,6643.8673,134,20.0103,{"date":453,"open":444,"high":454,"low":444,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",20.005,19.9317,0.1933,0.98,4476.8783,118,19.8831,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":100,"volume":468,"transactions":469,"vwap":470},"2026-08-21",19.6727,19.82,19.67,19.7384,0.1106,2589.8506,104,19.7529,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",19.69,19.73,19.53,19.6278,-0.1622,-0.82,3124.4782,103,19.6492,{"date":483,"open":484,"high":284,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":450,"vwap":490},"2026-08-19",19.7,19.65,19.79,0.1693,0.86,7531.8676,19.7734,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":201,"vwap":499},"2026-08-18",19.48,19.74,19.6207,0.1007,0.52,5682.1225,19.6148,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",19.9694,19.47,19.52,-0.7162,-3.54,19642.537429,264,19.6688,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",20.24,20.39,20.2362,-0.0529,-0.26,8724.1457,128,20.2572,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",20.385,20.47,20.205,20.2891,0.1551,0.77,5317.2096,224,20.3272,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",20.53,20.11,20.134,-0.6078,-2.93,8292.9328,191,20.2025,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",20.77,20.78,20.63,20.7418,-0.0883,-0.42,13057.9058,178,20.6714,{"date":553,"open":216,"high":554,"low":216,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",21.05,20.8301,0.1921,0.93,15338.5423,233,20.9026,{"date":562,"open":563,"high":407,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":325,"vwap":569},"2026-08-07",20.64,20.58,20.638,-0.002,-0.01,6617.4071,20.7004,{"date":571,"open":293,"high":563,"low":293,"close":563,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.495,2.46,19354.1404,215,20.3781,{"date":578,"open":579,"high":579,"low":360,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",20.35,20.145,-0.1594,-0.79,9016.5993,208,20.155,{"date":587,"open":291,"high":254,"low":300,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",20.3044,0.2244,1.12,24511.0013,244,20.2811,{"date":595,"open":283,"high":330,"low":283,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",20.08,0.505,2.58,28981.0972,289,20.108,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",19.25,19.575,0.3598,1.87,19241.8748,266,19.4698,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",18.58,19.3799,19.2152,2.2352,13.16,45093.9098,520,19.1675,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",17.05,17.34,16.98,-0.07,-0.41,15947.5794,204,17.0902,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":636,"percent_change":457,"volume":637,"transactions":638,"vwap":639},"2026-07-28",17.2488,17.31,16.99,0.166,6718.8324,146,17.1951,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",16.9122,17.08,16.884,0.274,1.65,10167.3253,154,16.9908,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":201,"vwap":658},"2026-07-24",16.64,16.7,16.61,0.07,0.42,2507.3102,16.7668,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",17.02,16.46,16.54,-0.43,-2.53,9791.6893,194,16.6794,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",17.39,16.82,16.97,-0.45,-2.58,14117.254,251,16.9702,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",17.4,17.455,17.42,-0.1755,-1,2295.9515,141,17.4321,{"date":690,"open":643,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":240,"vwap":697},"2026-07-20",17.61,17.04,17.5955,0.3847,2.24,11394.2563,17.4628,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-17",17.18,17.26,17.0788,17.2108,-0.3085,-1.76,5659.2293,174,17.1459,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",17.46,17.72,17.22,17.5193,0.2741,1.59,8172.5667,255,17.5481,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",16.88,17.3997,17.2452,0.2659,1.57,28610.8909,242,17.1943,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",16.83,17.085,16.9793,-0.2652,-1.54,32818.68452,225,16.9881,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",17.03,17.35,16.96,17.2445,0.2865,1.69,10083.347,192,17.1539,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":566,"percent_change":567,"volume":756,"transactions":9,"vwap":755},"2026-07-10",17.23,16.79,16.958,5000,{"date":758,"open":759,"high":744,"low":760,"close":744,"change":761,"percent_change":156,"volume":762,"transactions":9,"vwap":744},"2026-07-09",16.42,16.381,0.113,10200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",16.841,16.919,16.8,16.847,-0.338,-1.97,2600,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",17.375,17.45,17.12,17.185,0.144,0.85,9200,{"date":782,"open":776,"high":776,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",16.87,17.041,-0.182,-1.06,2900,{"date":789,"open":643,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":756,"transactions":9,"vwap":792},"2026-07-02",17.3,17.049,17.223,0.293,1.73,{"date":796,"open":797,"high":776,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",16.81,16.51,16.93,0.501,3.05,16100,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",16.25,16.429,0.236,1.46,16200,{"date":811,"open":653,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",16.77,16.159,16.193,-0.355,-2.15,21100,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-26",15.69,16.548,1.066,6.89,14300,{"date":826,"open":827,"high":828,"low":25,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-25",15.91,15.92,15.482,-0.588,-3.66,20800,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",16.442,16.56,16.07,-0.46,-2.78,12300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",16.43,16.58,16.4,16.53,0.33,2.04,6900,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",16.75,16.2,-0.511,-3.06,27100,{"date":858,"open":859,"high":812,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",16.76,16.445,16.711,-0.039,-0.23,14600,{"date":866,"open":867,"high":867,"low":868,"close":852,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":852},"2026-06-17",17.27,16.68,-0.66,-3.79,23000,{"date":873,"open":874,"high":874,"low":867,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",17.56,17.41,-0.262,-1.48,9700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":598,"volume":885,"transactions":9,"vwap":883},"2026-06-15",17.51,17.77,17.672,0.445,11000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":548,"volume":893,"transactions":9,"vwap":891},"2026-06-12",16.983,17.25,16.885,17.227,-0.073,9400,{"date":895,"open":896,"high":896,"low":897,"close":790,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":790},"2026-06-11",17.6,16.971,-0.37,-2.09,43900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":664,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",17.69,17.94,17.57,17.67,-2.38,12800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":674,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-09",18.44,18.56,17.831,18.1,-2.43,25400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",18.62,18.645,18.41,18.55,-0.255,-1.36,10700,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",19.18,18.69,18.805,-0.575,-2.97,21300,{"date":935,"open":485,"high":485,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",19.32,19.38,0.048,0.25,17200,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",19.92,19.195,19.332,-0.686,-3.43,13900,{"date":950,"open":388,"high":951,"low":293,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",20.52,20.018,-0.982,-4.68,22400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",21.049999,21.12,20.837,21,0.68,3.35,18600,{"date":966,"open":485,"high":389,"low":967,"close":389,"change":209,"percent_change":968,"volume":969,"transactions":9,"vwap":389},"2026-05-29",19.63,4.9,23600,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",18.8,19.46,19.37,0.798,4.3,19200,{"date":979,"open":922,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",18.72,18.435,18.572,-0.178,-0.95,3800,{"date":987,"open":988,"high":989,"low":919,"close":990,"change":991,"percent_change":786,"volume":992,"transactions":9,"vwap":990},"2026-05-26",18.84,18.925,18.75,-0.2,13700,{"date":994,"open":995,"high":995,"low":972,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-22",19.12,18.95,0.032,0.17,4800,{"date":1001,"open":1002,"high":1003,"low":972,"close":1004,"change":1005,"percent_change":86,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",19.14,19.15,18.918,-0.045,10100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-20",18.511,18.963,18.5,0.193,1.03,8400,{"date":1016,"open":936,"high":1017,"low":1018,"close":1018,"change":199,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-19",19.36,18.77,-1.52,10500,{"date":1022,"open":988,"high":1002,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",18.795,19.059999,0.102,0.54,12500,{"date":1029,"open":64,"high":936,"low":64,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",18.958,0.607,3.31,20500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",18,18.47,17.99,18.351,0.239,1.32,35000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-13",18.12,18.16,17.955,18.112,-0.369,-2,9100,{"date":1053,"open":1054,"high":1054,"low":921,"close":1055,"change":1056,"percent_change":1057,"volume":849,"transactions":9,"vwap":1055},"2026-05-12",18.88,18.481,-0.224,-1.2,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",18.54,18.705,-0.175,-0.93,15500,{"date":1066,"open":1067,"high":1068,"low":972,"close":1054,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1054},"2026-05-08",18.86,19.02,-0.227,-1.19,21000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",19.22,19.34,19.102,19.107,0.319,1.7,11200,{"date":1082,"open":1011,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":105,"volume":1087,"transactions":9,"vwap":1085},"2026-05-06",18.93,18.37,18.788,0.136,11800,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":892,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-05",18.83,18.53,18.652,-0.39,11500,{"date":1096,"open":980,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",19.09,18.695,18.725,-0.072,-0.38,38900,{"date":1104,"open":972,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-01",18.91,18.66,18.797,0.287,1.55,7700,{"date":1112,"open":1018,"high":1018,"low":1036,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",18.51,-0.84,-4.34,42400,{"date":1118,"open":1119,"high":1119,"low":995,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",19.39,19.35,-0.25,-1.28,11400,{"date":1125,"open":974,"high":1126,"low":1127,"close":1126,"change":70,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-28",19.6,19.225,1.08,17700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1119,"change":1135,"percent_change":1136,"volume":1006,"transactions":9,"vwap":1119},"2026-04-27",19.2,19.44,19.049999,0.01,0.05,{"date":1138,"open":1139,"high":937,"low":1140,"close":937,"change":1141,"percent_change":1142,"volume":1006,"transactions":9,"vwap":937},"2026-04-24",19.11,18.99,0.45,2.38,{"date":1144,"open":1145,"high":1146,"low":972,"close":1083,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1083},"2026-04-23",19.040001,19.299,-0.865,-4.37,13200,{"date":1151,"open":1152,"high":464,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-22",19.515,19.795,0.435,2.25,11300,{"date":1158,"open":1159,"high":493,"low":1159,"close":1017,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1017},"2026-04-21",19.07,0.29,1.52,9900,{"date":1164,"open":928,"high":928,"low":996,"close":1159,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1159},"2026-04-20",-0.195,-1.01,15700,{"date":1169,"open":936,"high":485,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",19.191,19.265,0.106,0.55,22800,{"date":1176,"open":1003,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-16",19.19,18.79,19.159,0.379,2.02,17400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-15",18.19,18.9,18.18,18.78,0.69,3.81,17800,{"date":1193,"open":1194,"high":1185,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",17.92,17.82,18.09,0.432,2.45,41400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1027,"transactions":9,"vwap":1203},"2026-04-13",17.059999,17.658,17.030001,0.638,3.75,{"date":1208,"open":1209,"high":1209,"low":1210,"close":661,"change":1211,"percent_change":1212,"volume":940,"transactions":9,"vwap":661},"2026-04-10",17.24,16.94,-0.12,-0.7,{"date":1214,"open":1215,"high":1215,"low":767,"close":1216,"change":1217,"percent_change":199,"volume":1218,"transactions":9,"vwap":1216},"2026-04-09",17.16,17.14,-0.049,26100,{"date":1220,"open":903,"high":903,"low":1204,"close":1221,"change":1222,"percent_change":44,"volume":940,"transactions":9,"vwap":1221},"2026-04-08",17.189,0.148,{"date":1224,"open":1225,"high":643,"low":732,"close":784,"change":1226,"percent_change":838,"volume":1227,"transactions":9,"vwap":784},"2026-04-07",17.040001,-0.079,25100,{"date":1229,"open":1230,"high":1230,"low":1204,"close":776,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":776},"2026-04-06",17.21,0.041,0.24,52600,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1020,"transactions":9,"vwap":1237},"2026-04-02",16.705,17.079,0.173,1.02,{"date":1241,"open":867,"high":867,"low":1242,"close":1243,"change":1244,"percent_change":1101,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",16.895,16.906,-0.064,16300,{"date":1247,"open":767,"high":1204,"low":1248,"close":673,"change":1249,"percent_change":1250,"volume":1014,"transactions":9,"vwap":673},"2026-03-31",16.6,0.539,3.28,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",16.448,16.71,16.355,16.431,0.071,0.43,8900,{"date":1261,"open":653,"high":653,"low":1262,"close":1263,"change":674,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-27",16.305,16.36,-2.68,14500,{"date":1267,"open":1268,"high":1216,"low":767,"close":797,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":797},"2026-03-26",17.086,-0.211,-1.24,20200,{"date":1273,"open":1274,"high":743,"low":1275,"close":1276,"change":1100,"percent_change":548,"volume":1277,"transactions":9,"vwap":1276},"2026-03-25",17.28,16.978,17.021,15000,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":947,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",17.5,17.061001,17.093,-0.607,10300,{"date":1286,"open":903,"high":1287,"low":905,"close":1288,"change":998,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",17.85,17.7,0.97,7900,{"date":1292,"open":1293,"high":1293,"low":881,"close":1294,"change":1093,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",17.945,17.53,-2.18,10800,{"date":1298,"open":1038,"high":1196,"low":1299,"close":1194,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1194},"2026-03-19",17.88,-0.21,-1.16,7200,{"date":1304,"open":1305,"high":1305,"low":1196,"close":1306,"change":548,"percent_change":1307,"volume":756,"transactions":9,"vwap":1306},"2026-03-18",18.39,18.13,-2.26,{"date":1309,"open":1310,"high":1311,"low":1312,"close":922,"change":1313,"percent_change":1314,"volume":1020,"transactions":9,"vwap":922},"2026-03-17",18.518,18.57,18.431,-0.03,-0.16,{"date":1316,"open":1317,"high":613,"low":1318,"close":613,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":613},"2026-03-16",18.34,18.33,0.22,1.2,6200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",18.63,18.643,18.31,18.36,-0.312,-1.67,4500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":248,"volume":1337,"transactions":9,"vwap":1335},"2026-03-12",18.796,18.85,18.672,-0.128,4900,{"date":1339,"open":1068,"high":1068,"low":1340,"close":972,"change":1341,"percent_change":1342,"volume":1006,"transactions":9,"vwap":972},"2026-03-11",18.68,-0.33,-1.73,{"date":1344,"open":928,"high":1074,"low":996,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-10",19.13,-0.203,-1.05,49800,{"date":1350,"open":1105,"high":1120,"low":1105,"close":1351,"change":1352,"percent_change":1189,"volume":1353,"transactions":9,"vwap":1351},"2026-03-09",19.333,0.133,18800,{"date":1355,"open":1356,"high":1356,"low":1132,"close":1132,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1132},"2026-03-06",19.45,-0.116,-0.6,5400,{"date":1361,"open":1345,"high":1017,"low":1345,"close":1362,"change":1363,"percent_change":1128,"volume":1259,"transactions":9,"vwap":1362},"2026-03-05",19.316,0.206,{"date":1365,"open":1366,"high":1367,"low":1105,"close":1139,"change":1368,"percent_change":1369,"volume":940,"transactions":9,"vwap":1139},"2026-03-04",18.96,19.33,0.1,0.53,{"date":1371,"open":922,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-03",19.1,18.52,19.01,0.26,1.39,7000,{"date":1379,"open":1380,"high":1090,"low":1380,"close":990,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":990},"2026-03-02",18.43,0.37,2.01,13600,{"date":1385,"open":1386,"high":613,"low":1327,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",18.474,18.38,-0.544,-2.87,41300,{"date":1392,"open":996,"high":1145,"low":1178,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-26",18.924,0.024,0.13,6100,{"date":1398,"open":1037,"high":1186,"low":1399,"close":1186,"change":1400,"percent_change":1401,"volume":1383,"transactions":9,"vwap":1186},"2026-02-25",18.455,0.64,3.5,{"date":1403,"open":1299,"high":1404,"low":1299,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-24",18.26,0.3,1.67,9000,{"date":1409,"open":922,"high":922,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-23",17.9,17.96,-0.72,-3.85,34300,{"date":1416,"open":64,"high":1417,"low":64,"close":1340,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1340},"2026-02-20",18.829,-0.1,-0.53,8100,{"date":1422,"open":1423,"high":1424,"low":1106,"close":1188,"change":1425,"percent_change":1258,"volume":1123,"transactions":9,"vwap":1188},"2026-02-19",18.71,18.92,0.08,{"date":1427,"open":972,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1383,"transactions":9,"vwap":1430},"2026-02-18",18.89,18.67,18.7,0.095,0.51,{"date":1434,"open":929,"high":1188,"low":1435,"close":1436,"change":86,"percent_change":1437,"volume":1006,"transactions":9,"vwap":1436},"2026-02-17",18.535,18.605,-1.27,{"date":1439,"open":1105,"high":1068,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-13",18.691,18.845,-0.026,-0.14,9800,{"date":1446,"open":1447,"high":1345,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-12",19,18.74,18.871,-0.149,-0.78,13100,{"date":1454,"open":1455,"high":1455,"low":1090,"close":1068,"change":1456,"percent_change":1457,"volume":817,"transactions":9,"vwap":1068},"2026-02-11",19.51,-1.13,-5.61,{"date":1459,"open":318,"high":1460,"low":1461,"close":1462,"change":1313,"percent_change":219,"volume":1463,"transactions":9,"vwap":1462},"2026-02-10",20.57,20.125,20.15,75600,{"date":1465,"open":1466,"high":1467,"low":494,"close":330,"change":1400,"percent_change":1250,"volume":1468,"transactions":9,"vwap":330},"2026-02-09",19.75,20.21,11700,{"date":1470,"open":936,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":940,"transactions":9,"vwap":1471},"2026-02-06",19.54,19.030001,0.395,2.06,{"date":1476,"open":485,"high":444,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",19.115,19.145,-1.069,-5.29,18200,{"date":1483,"open":943,"high":1484,"low":943,"close":1485,"change":1486,"percent_change":439,"volume":1487,"transactions":9,"vwap":1485},"2026-02-04",20.34,20.214,0.244,6800,{"date":1489,"open":1490,"high":1490,"low":1491,"close":331,"change":1212,"percent_change":1492,"volume":1493,"transactions":9,"vwap":331},"2026-02-03",20.6,19.89,-3.39,14200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-02",20.92,21.02,20.67,-0.3,-1.43,12000,{"date":1503,"open":1504,"high":1504,"low":1505,"close":236,"change":1314,"percent_change":1506,"volume":1507,"transactions":9,"vwap":236},"2026-01-30",21.54,20.932,-0.76,18500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-29",21.72,22.95,20.69,21.13,-2.83,-11.81,49300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":166,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-28",23.76,23.96,23.62,0.84,10000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1519,"change":1369,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1519},"2026-01-27",23.55,23.79,23.454,2.28,5100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":864,"transactions":9,"vwap":1536},"2026-01-26",22.99,23.39,22.976,23.23,0.246,1.07,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-23",22.31,23.145,22.984,0.868,3.92,7800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1550},"2026-01-22",21.93,22.116,21.84,0.396,1.82,3100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1510,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1510},"2026-01-21",22.087999,22.18,21.7,-0.56,-2.51,22600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1101,"percent_change":1569,"volume":1407,"transactions":9,"vwap":1568},"2026-01-20",22.29,22.43,22,22.28,-1.68,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1013,"volume":1487,"transactions":9,"vwap":1574},"2026-01-16",22.41,22.8,22.66,0.23,{"date":1577,"open":1578,"high":1578,"low":1566,"close":1566,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1566},"2026-01-15",22.78,-0.13,-0.58,8800,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":984,"percent_change":1587,"volume":840,"transactions":9,"vwap":1586},"2026-01-14",23.07,22.531,22.56,-4.04,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-13",23.77,23.25,23.51,-0.35,-1.47,25300,{"date":1597,"open":1527,"high":1598,"low":1527,"close":1599,"change":1443,"percent_change":1580,"volume":1600,"transactions":9,"vwap":1599},"2026-01-12",24.024,23.86,18300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":156,"volume":1608,"transactions":9,"vwap":1606},"2026-01-09",23.745,24.01,23.69,24,0.16,12600,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-08",24.09,23.84,-0.305,-1.26,5600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1189,"volume":1623,"transactions":9,"vwap":1621},"2026-01-07",24.030001,24.38,23.98,24.145,0.165,12400,{"date":1625,"open":1626,"high":1620,"low":1627,"close":1620,"change":1375,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2026-01-06",23.78,23.59,1.1,28700,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":70,"volume":1296,"transactions":9,"vwap":1635},"2026-01-05",23.64,23.82,23.54,23.72,0.049,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":885,"transactions":9,"vwap":1641},"2026-01-02",24.219,23.578,23.671,-0.579,-2.39,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":343,"percent_change":1212,"volume":1650,"transactions":9,"vwap":1649},"2025-12-31",24.305,24.347,24.24,24.25,8500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":878,"transactions":9,"vwap":1656},"2025-12-30",24.41,24.458,24.383,24.42,0.082,0.34,{"date":1660,"open":1661,"high":1662,"low":1648,"close":1663,"change":1664,"percent_change":1579,"volume":1665,"transactions":9,"vwap":1663},"2025-12-29",24.32,24.4,24.338,-0.032,7600,{"date":1667,"open":1668,"high":1668,"low":1661,"close":1669,"change":1670,"percent_change":1314,"volume":1671,"transactions":9,"vwap":1669},"2025-12-26",24.43,24.37,-0.04,6400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1653,"change":1677,"percent_change":51,"volume":1330,"transactions":9,"vwap":1653},"2025-12-24",24.39,24.45,24.369,0.045,{"date":1679,"open":1680,"high":1674,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-23",24.16,24.365,0.107,0.44,5800,{"date":1686,"open":1687,"high":1688,"low":1621,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-22",24.23,24.31,24.258,0.026,0.11,6700,{"date":1694,"open":1695,"high":1696,"low":1680,"close":1697,"change":1698,"percent_change":1211,"volume":1699,"transactions":9,"vwap":1697},"2025-12-19",24.28,24.323,24.232,-0.028,23900,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-18",24.08,24.407,24.26,0.422,1.77,3900,{"date":1709,"open":1710,"high":1620,"low":1710,"close":1711,"change":1712,"percent_change":1418,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",23.785,23.838,-0.023,4100,{"date":1715,"open":1634,"high":1716,"low":1634,"close":1717,"change":1718,"percent_change":1719,"volume":1615,"transactions":9,"vwap":1717},"2025-12-16",23.87,23.861,0.141,0.59,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1635,"change":1314,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1635},"2025-12-15",23.896,23.97,23.67,-0.67,7400,{"date":1728,"open":1729,"high":1729,"low":1527,"close":1730,"change":1731,"percent_change":1122,"volume":1732,"transactions":9,"vwap":1730},"2025-12-12",24.02,23.88,-0.31,21900,{"date":1734,"open":1735,"high":1736,"low":1599,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-11",23.89,24.27,24.19,0.303,1.27,17600,{"date":1742,"open":1695,"high":1695,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-10",23.83,23.887,-1.226,-4.88,18400,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":130,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-09",25.046,25.14,25.030001,25.113,0.36,31500,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-08",24.94,25.049999,25.023001,0.229,0.92,3000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1257,"percent_change":1160,"volume":1713,"transactions":9,"vwap":1769},"2025-12-05",24.76,24.84,24.621,24.794,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":656,"volume":1777,"transactions":9,"vwap":1775},"2025-12-04",24.56,24.74,24.53,24.723,0.103,7300,{"date":1779,"open":1772,"high":1780,"low":1774,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-03",24.87,24.62,-0.593,-2.35,19100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":448,"volume":1546,"transactions":9,"vwap":1790},"2025-12-02",25.08,25.28,25.025999,25.213,0.208,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1613,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-01",25.031,25.18,24.945,25.0049992,-1.21,13500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-28",25.12,25.31,0.32,1.28,3700,{"date":1808,"open":1809,"high":1787,"low":1810,"close":1811,"change":1812,"percent_change":794,"volume":1608,"transactions":9,"vwap":1811},"2025-11-26",24.867,24.805,24.99,0.426,{"date":1814,"open":1815,"high":1781,"low":1729,"close":1816,"change":1817,"percent_change":1818,"volume":1420,"transactions":9,"vwap":1816},"2025-11-25",24.33,24.564,0.142,0.58,{"date":1820,"open":1821,"high":1822,"low":1648,"close":1823,"change":1824,"percent_change":1173,"volume":1825,"transactions":9,"vwap":1823},"2025-11-24",24.481,24.57,24.422,0.134,4300,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-21",24.29,24.5,24.21,24.288,-0.302,-1.23,7100,{"date":1836,"open":1837,"high":1837,"low":1829,"close":1838,"change":1839,"percent_change":1840,"volume":1825,"transactions":9,"vwap":1838},"2025-11-20",25.37,24.59,-0.376,-1.51,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":924,"volume":1377,"transactions":9,"vwap":1846},"2025-11-19",25.3,25.39,24.83,24.966,-0.344,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1803,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1803},"2025-11-18",25.44,25.521,25.07,-0.552,-2.13,19700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1419,"volume":1487,"transactions":9,"vwap":1861},"2025-11-17",26.025,26.049999,25.79,25.862,-0.138,{"date":1864,"open":1865,"high":1859,"low":1865,"close":1866,"change":939,"percent_change":1289,"volume":1867,"transactions":9,"vwap":1866},"2025-11-14",25.491,26,6600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1302,"transactions":9,"vwap":1873},"2025-11-13",25.83,26.13,25.67,25.75,-0.36,-1.38,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":267,"percent_change":1881,"volume":1501,"transactions":9,"vwap":1880},"2025-11-12",26.17,25.57,26.11,-2.57,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1719,"volume":824,"transactions":9,"vwap":1887},"2025-11-11",26.566,26.81,26.528,26.8,0.157,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1705,"percent_change":1895,"volume":1692,"transactions":9,"vwap":1894},"2025-11-10",26.5,26.67,26.4,26.643,1.61,{"date":1897,"open":1880,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1135,"volume":1902,"transactions":9,"vwap":1900},"2025-11-07",26.23,26.09,26.221,0.002,2400,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1692,"transactions":9,"vwap":1907},"2025-11-06",26.62,26.16,26.219,-0.415,-1.56,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1798,"volume":1916,"transactions":9,"vwap":1914},"2025-11-05",26.92,26.97,26.634,-0.327,6300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":862,"percent_change":1443,"volume":1922,"transactions":9,"vwap":1920},"2025-11-04",26.904,26.961,26.83,3500,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":771,"transactions":9,"vwap":1928},"2025-11-03",26.99,27.049999,26.93,27,0.005,0.02,{"date":1932,"open":1933,"high":1933,"low":1927,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-31",27.45,26.995,-0.455,-1.66,5500,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1933,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1933},"2025-10-30",27.645,27.65,27.246,-0.372,-1.34,8600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":86,"volume":1707,"transactions":9,"vwap":1951},"2025-10-29",27.75,27.846,27.69,27.822,-0.066,{"date":1954,"open":1955,"high":24,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1259,"transactions":9,"vwap":1956},"2025-10-28",28.01,27.888,0.389,1.41,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-27",27.55,27.59,27.472,27.499,0.289,1.06,2300,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1173,"volume":1974,"transactions":9,"vwap":1972},"2025-10-24",27.145,27.23,27.21,0.15,1300,{"date":1976,"open":1977,"high":1977,"low":1927,"close":1978,"change":1979,"percent_change":1575,"volume":1980,"transactions":9,"vwap":1978},"2025-10-23",27.15,27.059999,0.063,2000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1683,"volume":1110,"transactions":9,"vwap":1986},"2025-10-22",26.9,27.128,26.89,26.997,0.119,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1991,"change":655,"percent_change":1375,"volume":1993,"transactions":9,"vwap":1991},"2025-10-21",26.77,26.878,26.69,2700,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-20",26.64,26.88,26.808,0.131,0.49,1700,{"date":2003,"open":1891,"high":2004,"low":1891,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-17",26.734,26.677,0.132,0.5,1100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":343,"volume":1487,"transactions":9,"vwap":2014},"2025-10-16",26.58,26.74,26.46,26.545,-0.044,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1806,"transactions":9,"vwap":2020},"2025-10-15",26.76,26.51,26.589,-0.688,-2.52,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":1670,"volume":1867,"transactions":9,"vwap":2027},"2025-10-14",27.094999,27.38,27.277,-0.012,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1967,"transactions":9,"vwap":2034},"2025-10-13",27.26,27.35,27.25,27.289,0.154,0.57,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1419,"percent_change":2042,"volume":1974,"transactions":9,"vwap":2041},"2025-10-10",27.34,27.47,27.135,-1.92,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":2049,"volume":1321,"transactions":9,"vwap":2046},"2025-10-09",27.61,27.665,27.493,-0.052,-0.19,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1232,"volume":2055,"transactions":9,"vwap":2053},"2025-10-08",27.791,27.717,0.066,600,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1874,"volume":771,"transactions":9,"vwap":2061},"2025-10-07",27.67,27.77,27.62,27.651,-0.101,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":439,"volume":2069,"transactions":9,"vwap":2067},"2025-10-06",27.41,27.81,27.752,0.335,3300,{"date":2071,"open":2032,"high":2072,"low":2073,"close":2074,"change":2035,"percent_change":100,"volume":2075,"transactions":9,"vwap":2074},"2025-10-03",27.52,27.314,27.417,8000,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-02",27.33,27.07,27.263,-0.017,-0.06,1200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":1319,"volume":2008,"transactions":9,"vwap":2088},"2025-10-01",27.3,27.31,27.28,0.061,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2093},"2025-09-30",27.19,27.219,27.09,0.124,0.46,2200,{"date":2099,"open":1978,"high":2100,"low":2101,"close":2025,"change":2102,"percent_change":2103,"volume":1902,"transactions":9,"vwap":2025},"2025-09-29",27.14,27.035,0.108,0.4,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":527,"volume":2111,"transactions":9,"vwap":2109},"2025-09-26",26.85,27.040001,26.79,26.987,0.205,1500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1974,"transactions":9,"vwap":2116},"2025-09-25",26.84,26.86,26.782,-0.159,-0.59,{"date":2120,"open":2121,"high":2122,"low":1887,"close":2122,"change":2123,"percent_change":2124,"volume":1330,"transactions":9,"vwap":2122},"2025-09-24",26.87,26.941,0.111,0.41,{"date":2126,"open":2127,"high":2128,"low":1921,"close":1921,"change":991,"percent_change":2129,"volume":1806,"transactions":9,"vwap":1921},"2025-09-23",26.95,27.02,-0.74,{"date":2131,"open":2031,"high":2031,"low":2132,"close":2132,"change":2133,"percent_change":664,"volume":2134,"transactions":9,"vwap":2132},"2025-09-22",27.030001,-0.117,9600,{"date":2136,"open":2137,"high":2138,"low":1997,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-19",26.935,27.147,0.413,1.54,1800,{"date":2143,"open":2012,"high":2114,"low":2144,"close":2004,"change":2145,"percent_change":626,"volume":2146,"transactions":9,"vwap":2004},"2025-09-18",26.71,-0.019,1900,{"date":2148,"open":2149,"high":2150,"low":1996,"close":2150,"change":2151,"percent_change":998,"volume":1974,"transactions":9,"vwap":2150},"2025-09-17",26.666,26.753,0.046,{"date":2153,"open":1925,"high":1925,"low":2154,"close":2154,"change":1269,"percent_change":1451,"volume":2155,"transactions":9,"vwap":2154},"2025-09-16",26.707,4000,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":756,"transactions":9,"vwap":2159},"2025-09-15",26.56,26.918,0.198,0.74,{"date":2163,"open":2164,"high":1887,"low":2165,"close":2165,"change":1761,"percent_change":488,"volume":1902,"transactions":9,"vwap":2165},"2025-09-12",26.75,26.72,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1776,"percent_change":2171,"volume":1922,"transactions":9,"vwap":2170},"2025-09-11",26.38,26.55,26.491,0.39,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-10",26.417,26.443,26.32,26.388,-0.166,-0.63,4700,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1395,"volume":2188,"transactions":9,"vwap":2186},"2025-09-09",26.63,26.709,26.54,26.554,0.035,24800,{"date":2190,"open":2013,"high":2011,"low":2013,"close":2191,"change":2192,"percent_change":156,"volume":2193,"transactions":9,"vwap":2191},"2025-09-08",26.519,0.177,5300,{"date":2195,"open":1891,"high":1891,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2008,"transactions":9,"vwap":2197},"2025-09-05",26.3,26.342,-0.658,-2.44,{"date":2201,"open":1997,"high":2079,"low":1997,"close":1928,"change":2202,"percent_change":1319,"volume":1902,"transactions":9,"vwap":1928},"2025-09-04",0.06,{"date":2204,"open":2205,"high":2127,"low":2205,"close":2206,"change":1425,"percent_change":1405,"volume":2097,"transactions":9,"vwap":2206},"2025-09-03",26.795,26.94,{"date":2208,"open":2011,"high":2121,"low":2011,"close":2115,"change":1244,"percent_change":86,"volume":1191,"transactions":9,"vwap":2115},"2025-09-02",{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":267,"volume":2213,"transactions":9,"vwap":2211},"2025-08-29",26.924,-0.186,300,{"date":2215,"open":1983,"high":2216,"low":1983,"close":2216,"change":1761,"percent_change":779,"volume":1713,"transactions":9,"vwap":2216},"2025-08-28",27.11,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1575,"percent_change":488,"volume":2220,"transactions":9,"vwap":2219},"2025-08-27",26.881,500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-26",26.7,26.759,26.53,26.651,-0.145,-0.54,1600,{"date":2231,"open":1983,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":548,"volume":2111,"transactions":9,"vwap":2233},"2025-08-25",26.91,26.796,-0.112,{"date":2236,"open":1990,"high":1926,"low":1990,"close":2237,"change":2238,"percent_change":1369,"volume":1763,"transactions":9,"vwap":2237},"2025-08-22",26.908,0.143,{"date":2240,"open":1905,"high":2241,"low":1905,"close":2242,"change":1442,"percent_change":1418,"volume":2055,"transactions":9,"vwap":2242},"2025-08-21",26.865,26.765,{"date":2244,"open":2232,"high":2107,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-20",26.73,26.791,-0.223,-0.83,6500,{"date":2251,"open":2033,"high":2033,"low":1927,"close":2252,"change":2253,"percent_change":2254,"volume":1945,"transactions":9,"vwap":2252},"2025-08-19",27.014,-0.382,-1.39,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1212,"volume":787,"transactions":9,"vwap":2259},"2025-08-18",27.68,27.39,27.396,-0.192,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":771,"transactions":9,"vwap":2265},"2025-08-15",27.71,27.86,27.588,-0.121,-0.44,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2007,"volume":1922,"transactions":9,"vwap":2273},"2025-08-14",27.58,27.768,27.56,27.709,0.139,{"date":2276,"open":2277,"high":2277,"low":2272,"close":2278,"change":2279,"percent_change":373,"volume":1916,"transactions":9,"vwap":2278},"2025-08-13",28.02,27.57,-0.651,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":71,"volume":908,"transactions":9,"vwap":2284},"2025-08-12",28.030001,28.32,28.221,0.382,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":1698,"percent_change":1418,"volume":1806,"transactions":9,"vwap":2290},"2025-08-11",27.8,28.13,27.839,{"date":2292,"open":2293,"high":2294,"low":2066,"close":2295,"change":2296,"percent_change":1381,"volume":1546,"transactions":9,"vwap":2295},"2025-08-08",27.9,27.96,27.867,0.104,{"date":2298,"open":2299,"high":2299,"low":2257,"close":2300,"change":2049,"percent_change":248,"volume":2141,"transactions":9,"vwap":2300},"2025-08-07",27.85,27.763,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2146,"transactions":9,"vwap":2305},"2025-08-06",28.033001,27.94,27.953,-0.09,-0.32,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2001,"transactions":9,"vwap":2312},"2025-08-05",28.38,28,28.042999,-0.212,-0.75,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":1993,"transactions":9,"vwap":2319},"2025-08-04",28.059999,28.3,28.255,0.408,1.47,{"date":2323,"open":2277,"high":2277,"low":2324,"close":2325,"change":2326,"percent_change":984,"volume":2180,"transactions":9,"vwap":2325},"2025-08-01",27.79,27.847,-0.266,{"date":2328,"open":176,"high":176,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-31",28.083,28.113,0.882,3.24,5200,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":787,"transactions":9,"vwap":2339},"2025-07-30",27.24,27.379,27.12,27.231,0.052,0.19,{"date":2343,"open":2092,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":70,"volume":2001,"transactions":9,"vwap":2346},"2025-07-29",27.27,27.17,27.179,0.057,{"date":2349,"open":2092,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":787,"transactions":9,"vwap":2351},"2025-07-28",27.2,27.122,-0.108,-0.4,{"date":2355,"open":2100,"high":2356,"low":2100,"close":1971,"change":2357,"percent_change":2358,"volume":1993,"transactions":9,"vwap":1971},"2025-07-25",27.44,0.127,0.47,{"date":2360,"open":2361,"high":2346,"low":2361,"close":2362,"change":2363,"percent_change":1966,"volume":1980,"transactions":9,"vwap":2362},"2025-07-24",27.01,27.103,0.283,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":1300,"volume":2083,"transactions":9,"vwap":2367},"2025-07-23",26.792,26.82,-0.056,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":1974,"transactions":9,"vwap":2373},"2025-07-22",26.96,26.98,26.876,-0.164,-0.61,{"date":2377,"open":2378,"high":2379,"low":2361,"close":2107,"change":2380,"percent_change":1135,"volume":1707,"transactions":9,"vwap":2107},"2025-07-21",27.08,27.136,0.003,{"date":2382,"open":2372,"high":2383,"low":2372,"close":2383,"change":2384,"percent_change":130,"volume":2055,"transactions":9,"vwap":2383},"2025-07-18",27.037001,0.025,{"date":2386,"open":2164,"high":1977,"low":2164,"close":2387,"change":2388,"percent_change":1400,"volume":2389,"transactions":9,"vwap":2387},"2025-07-17",27.011999,0.171,3200,{"date":2391,"open":1990,"high":2115,"low":2392,"close":2393,"change":2394,"percent_change":2082,"volume":1922,"transactions":9,"vwap":2393},"2025-07-16",26.727,26.841,-0.015,{"date":2396,"open":1885,"high":2206,"low":1885,"close":2397,"change":1395,"percent_change":2000,"volume":1554,"transactions":9,"vwap":2397},"2025-07-15",26.856,{"date":2399,"open":2165,"high":2245,"low":2400,"close":2401,"change":1394,"percent_change":130,"volume":1967,"transactions":9,"vwap":2401},"2025-07-14",26.641,26.726,{"date":2403,"open":2404,"high":2367,"low":2404,"close":2405,"change":51,"percent_change":962,"volume":1922,"transactions":9,"vwap":2405},"2025-07-11",26.66,26.702,{"date":2407,"open":2225,"high":2408,"low":1891,"close":2409,"change":2410,"percent_change":1358,"volume":2333,"transactions":9,"vwap":2409},"2025-07-10",26.555,26.522,-0.161,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":1804,"volume":1452,"transactions":9,"vwap":2415},"2025-07-09",26.41,26.735,26.683,0.086,{"date":2418,"open":2419,"high":1996,"low":2225,"close":2420,"change":2421,"percent_change":516,"volume":2422,"transactions":9,"vwap":2420},"2025-07-08",26.593,26.597,-0.069,4400,{"date":2424,"open":2158,"high":2144,"low":2158,"close":2149,"change":2368,"percent_change":1300,"volume":1359,"transactions":9,"vwap":2149},"2025-07-07",{"date":2426,"open":2427,"high":2427,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":2083,"transactions":9,"vwap":2427},"2025-07-03",26.722,0.415,1.58,{"date":2431,"open":2432,"high":2168,"low":2432,"close":2433,"change":2434,"percent_change":664,"volume":2435,"transactions":9,"vwap":2433},"2025-07-02",26.12,26.307,-0.113,5700,{"date":2437,"open":1891,"high":1891,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":999,"transactions":9,"vwap":2439},"2025-07-01",26.31,26.42,-0.276,-1.03,{"date":2443,"open":1992,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":2447,"volume":2141,"transactions":9,"vwap":2444},"2025-06-30",26.696,26.57,0.083,0.31,{"date":2449,"open":2450,"high":1892,"low":2451,"close":2451,"change":2452,"percent_change":1443,"volume":1980,"transactions":9,"vwap":2451},"2025-06-27",26.65,26.613,-0.037,{"date":2454,"open":2455,"high":2450,"low":2456,"close":2450,"change":1622,"percent_change":2457,"volume":1974,"transactions":9,"vwap":2450},"2025-06-26",26.6,26.547,0.62,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":1804,"volume":1902,"transactions":9,"vwap":2461},"2025-06-25",26.37,26.485,0.084,{"date":2464,"open":2413,"high":2413,"low":2460,"close":2465,"change":998,"percent_change":2466,"volume":1974,"transactions":9,"vwap":2465},"2025-06-24",26.401,0.65,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":1683,"percent_change":430,"volume":2472,"transactions":9,"vwap":2470},"2025-06-23",25.71,26.231,25.6,2500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1862,"percent_change":1419,"volume":2479,"transactions":9,"vwap":2478},"2025-06-20",25.98,25.99,25.77,25.791,1400,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":1987,"percent_change":2096,"volume":174,"transactions":9,"vwap":2483},"2025-06-18",25.795,25.929,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":2488,"percent_change":1418,"volume":2489,"transactions":9,"vwap":2487},"2025-06-17",25.7,25.81,-0.025,700,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":120,"volume":2008,"transactions":9,"vwap":2494},"2025-06-16",25.76,25.9,25.835,0.161,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":1358,"volume":2479,"transactions":9,"vwap":2499},"2025-06-13",25.78,25.674,-0.155,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":1522,"volume":2507,"transactions":9,"vwap":2505},"2025-06-12",25.63,25.919,25.829,0.216,4200,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2227,"percent_change":1560,"volume":2229,"transactions":9,"vwap":2512},"2025-06-11",25.5,25.73,25.613,{"date":2514,"open":2494,"high":2494,"low":2471,"close":2515,"change":2516,"percent_change":1499,"volume":2517,"transactions":9,"vwap":2515},"2025-06-10",25.758,-0.077,21400,{"date":2519,"open":2469,"high":2520,"low":2469,"close":2494,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2494},"2025-06-09",25.874,0.073,0.28,3600,{"date":2525,"open":2526,"high":2487,"low":2526,"close":2527,"change":2388,"percent_change":156,"volume":1974,"transactions":9,"vwap":2527},"2025-06-06",25.735,25.762,{"date":2529,"open":2471,"high":2530,"low":2531,"close":2532,"change":1431,"percent_change":1381,"volume":2141,"transactions":9,"vwap":2532},"2025-06-05",25.64,25.54,25.591,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1804,"volume":771,"transactions":9,"vwap":2537},"2025-06-04",25.52,25.45,25.496,0.081,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2522,"volume":1554,"transactions":9,"vwap":2544},"2025-06-03",25.361,25.51,25.36,25.415,0.072,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2380,"percent_change":1135,"volume":1993,"transactions":9,"vwap":2550},"2025-06-02",25.11,25.365,25.343,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":1025,"percent_change":2103,"volume":1554,"transactions":9,"vwap":2554},"2025-05-30",25.29,25.34,25.25,{"date":2557,"open":1795,"high":2558,"low":1795,"close":2559,"change":2560,"percent_change":939,"volume":2083,"transactions":9,"vwap":2559},"2025-05-29",25.266,25.238,0.062,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2307,"volume":2479,"transactions":9,"vwap":2564},"2025-05-28",25.32,25.176,-0.081,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2171,"percent_change":726,"volume":2389,"transactions":9,"vwap":2571},"2025-05-27",25.152,25.26,25.1,25.257,{"date":2573,"open":2574,"high":2575,"low":2574,"close":1809,"change":2178,"percent_change":869,"volume":1922,"transactions":9,"vwap":1809},"2025-05-23",24.79,24.96,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2522,"volume":1993,"transactions":9,"vwap":2580},"2025-05-22",25.2,25,25.033001,0.069,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":1346,"percent_change":2587,"volume":2001,"transactions":9,"vwap":2586},"2025-05-21",25.087999,25.13,24.964,-0.81,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":1136,"volume":1974,"transactions":9,"vwap":2591},"2025-05-20",25.065001,25.167,0.013,{"date":2594,"open":2595,"high":2578,"low":2595,"close":2596,"change":2597,"percent_change":488,"volume":2155,"transactions":9,"vwap":2596},"2025-05-19",24.89,25.154,0.214,{"date":2599,"open":2600,"high":1758,"low":2600,"close":1758,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":1758},"2025-05-16",24.77,0.007,0.03,2800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2389,"transactions":9,"vwap":2609},"2025-05-15",24.926,25.059999,24.9,24.933,0.034,0.14,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":548,"volume":1713,"transactions":9,"vwap":2615},"2025-05-14",24.81,24.899,24.8,-0.106,{"date":2619,"open":2575,"high":1787,"low":2620,"close":1797,"change":2621,"percent_change":1319,"volume":2622,"transactions":9,"vwap":1797},"2025-05-13",24.88,0.055,5900,{"date":2624,"open":1766,"high":2625,"low":2626,"close":2625,"change":1552,"percent_change":1895,"volume":1763,"transactions":9,"vwap":2625},"2025-05-12",24.95,24.68,{"date":2628,"open":2629,"high":2630,"low":1674,"close":2630,"change":2631,"percent_change":1754,"volume":1359,"transactions":9,"vwap":2630},"2025-05-09",24.51,24.554,0.089,{"date":2633,"open":2634,"high":2635,"low":1675,"close":2636,"change":2637,"percent_change":1319,"volume":985,"transactions":9,"vwap":2636},"2025-05-08",24.457,24.476,24.465,0.054,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2641,"change":2642,"percent_change":2306,"volume":1974,"transactions":9,"vwap":2641},"2025-05-07",24.46,24.411,-0.022,{"date":2644,"open":2645,"high":2640,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2472,"transactions":9,"vwap":2646},"2025-05-06",24.3,24.433,0.001,0,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1691,"volume":1330,"transactions":9,"vwap":2654},"2025-05-05",24.415,24.49,24.36,24.432,0.027,{"date":2657,"open":1661,"high":2658,"low":1661,"close":2659,"change":2660,"percent_change":1400,"volume":2661,"transactions":9,"vwap":2659},"2025-05-02",24.47,24.405,0.155,30500,{"date":2663,"open":2645,"high":2664,"low":1737,"close":1649,"change":439,"percent_change":2665,"volume":1420,"transactions":9,"vwap":1649},"2025-05-01",24.35,5.3,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2669,"change":1086,"percent_change":1719,"volume":787,"transactions":9,"vwap":2669},"2025-04-30",22.71,23.030001,22.68,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":2676,"percent_change":1258,"volume":2603,"transactions":9,"vwap":2675},"2025-04-29",22.81,22.94,22.894,0.099,{"date":2678,"open":2668,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":1974,"transactions":9,"vwap":2681},"2025-04-28",22.83,22.554,22.795,-0.018,-0.08,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2690,"volume":1763,"transactions":9,"vwap":2688},"2025-04-25",22.515,22.82,22.813,0.256,1.13,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2083,"transactions":9,"vwap":2694},"2025-04-24",22.22,22.557,0.627,2.86,{"date":180,"open":2698,"high":2699,"low":1549,"close":1549,"change":2700,"percent_change":2701,"volume":174,"transactions":9,"vwap":1549},22.045,22.141,-0.115,-0.52]