[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSLP":3,"homepage-market-summary":29,"stock-historical-TSLP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSLP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Kurv Yield Premium Strategy Tesla (TSLA) ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.3298,3.84,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.16,15.02,14.83,15.19,-0.03,-0.2,12822.562416,26.52,12.9193,16322.891458593625,16.5,739,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":21,"is_up":38},"IWM","iShares Russell 2000",277.63,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19758,7211745.756107,-22.97,"2025-04-28",[182,185,194,205,214,224,234,244,254,263,272,282,291,298,308,317,327,337,346,356,366,376,382,391,402,412,421,430,438,449,457,468,477,486,494,502,512,523,533,544,552,561,571,581,591,601,612,621,631,642,652,659,668,678,687,696,705,715,724,735,746,757,768,776,784,793,801,809,817,823,832,840,848,855,862,868,876,884,892,900,907,916,923,930,939,946,953,962,970,979,987,994,1003,1011,1019,1027,1036,1043,1049,1057,1065,1071,1080,1088,1096,1104,1113,1121,1129,1136,1142,1149,1156,1163,1169,1176,1180,1187,1193,1200,1208,1214,1220,1227,1233,1241,1249,1256,1263,1269,1275,1283,1290,1296,1304,1311,1316,1324,1330,1337,1341,1349,1357,1364,1371,1379,1385,1392,1395,1400,1406,1413,1421,1428,1435,1442,1448,1453,1459,1464,1473,1479,1487,1494,1501,1508,1515,1523,1529,1536,1544,1552,1560,1568,1577,1582,1588,1592,1600,1608,1615,1624,1632,1638,1643,1648,1654,1662,1670,1678,1682,1689,1694,1700,1707,1715,1723,1732,1739,1746,1754,1758,1764,1771,1776,1782,1788,1795,1803,1810,1815,1820,1825,1831,1837,1841,1849,1855,1860,1867,1874,1879,1886,1892,1899,1905,1911,1918,1923,1930,1935,1943,1951,1958,1965,1973,1981,1985,1992,1999,2005,2010,2016,2023,2032,2038,2045,2050,2057,2064,2070,2076,2082,2089,2096,2103,2110,2116,2119,2123,2130,2133,2136,2140,2148,2156,2164,2168,2173,2179,2183,2189,2192,2196,2203,2209,2212,2217,2223,2229,2233,2237,2242,2248,2254,2261,2267,2273,2279,2283,2288,2290,2294,2298,2303,2310,2315,2321,2330,2336,2340,2344,2350,2356,2362,2366,2370,2376,2380,2383,2386,2392,2396,2401,2404,2408,2413,2419,2424,2429,2434,2439,2445,2450,2455,2462,2469,2474,2478,2483,2492,2496,2503,2510,2514,2518,2525,2531,2539,2545,2551,2558,2564,2570,2575,2581,2588,2594,2600,2606,2613,2620,2624,2629,2635,2642,2647,2654,2659,2663,2667,2675,2679,2682,2685],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},258,14.9899,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",15.235,15.1,-0.4355,-2.79,2265.538874,149,15.1352,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",15.65,15.66,15.585,15.6255,0.0787,0.51,5279.53546,143,15.6195,{"date":206,"open":188,"high":207,"low":188,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",15.6599,15.5468,0.3868,2.55,10857.333388,195,15.4708,{"date":215,"open":216,"high":217,"low":218,"close":17,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",15.07,15.32,15.06,0.78,5.42,18624.477447,242,15.2484,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",14.56,14.72,14.38,-0.1003,-0.69,6468.311324,144,14.5666,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",14.33,14.4803,14.12,0.075,0.52,6804.826075,174,14.3579,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",14.61,14.37,14.4053,-0.2345,-1.6,11216.206338,194,14.4324,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",15.15,14.6398,-0.7002,-4.56,24614.57604,191,15.003,{"date":264,"open":265,"high":265,"low":17,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",15.71,15.34,-0.22,-1.41,6071.992,160,15.284,{"date":273,"open":274,"high":196,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",15.51,15.44,15.56,-0.01,-0.06,11506.580646,155,15.5203,{"date":283,"open":284,"high":265,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",15.52,15.57,0.01,0.06,5428.949127,142,15.6178,{"date":292,"open":275,"high":197,"low":71,"close":276,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.16,1.04,7245.411114,177,15.5787,{"date":299,"open":266,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",15.5,15.3,15.4,0.435,2.91,13213.5383,205,15.3879,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":37,"volume":314,"transactions":315,"vwap":316},"2026-09-18",15.13,14.79,14.965,-0.0711,9008.409979,186,14.9309,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",14.93,15.25,15.0361,0.3661,2.5,7661.3446,141,15.0995,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",14.59,14.86,14.67,0.1222,0.84,9200.683538,169,14.668,{"date":338,"open":329,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",14.6701,14.5478,-0.157,-1.07,1317.7695,114,14.6627,{"date":347,"open":331,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",14.9,14.645,14.7048,-0.2695,-1.8,2993.083219,162,14.716,{"date":357,"open":18,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",15.044,14.9013,14.9743,0.0443,0.3,5391.695305,116,14.966,{"date":367,"open":368,"high":369,"low":370,"close":319,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",15.01,15.04,14.9053,-0.14,-0.93,1970.9762,133,14.9303,{"date":377,"open":320,"high":320,"low":369,"close":216,"change":378,"percent_change":379,"volume":380,"transactions":364,"vwap":381},"2026-09-09",0.0516,0.34,2438.948699,15.0987,{"date":383,"open":384,"high":216,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",14.51,15.0184,0.5887,4.08,6908.785053,245,14.8751,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",14.5,14.815,14.35,14.4297,-0.8803,-5.75,13751.456574,313,14.5004,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",14.8,15.48,15.31,0.7849,5.4,25294.184796,293,15.3532,{"date":413,"open":331,"high":331,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",14.26,14.5251,-0.2249,-1.52,9038.391923,173,14.3892,{"date":422,"open":330,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",14.9699,14.75,-0.4807,-3.16,5700.283296,179,14.8574,{"date":431,"open":393,"high":432,"low":393,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":252,"vwap":437},"2026-08-31",15.26,15.2307,0.7163,4.94,9905.751589,15.0275,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",14.82,14.8784,14.34,14.5144,-0.2447,-1.66,4626.526713,165,14.6263,{"date":450,"open":451,"high":311,"low":393,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":364,"vwap":456},"2026-08-27",14.55,14.7591,0.3812,2.65,3182.713828,14.5746,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",14.4,14.41,14.28,14.3779,-0.1725,-1.19,2125.917494,129,14.3626,{"date":469,"open":470,"high":331,"low":384,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",14.535,14.5504,0.025,0.17,8672.0305,145,14.5591,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",15,14.5254,-0.5285,-3.51,10154.907944,196,14.7172,{"date":487,"open":226,"high":216,"low":451,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",15.0539,0.6839,4.76,9273.144194,237,14.8896,{"date":495,"open":228,"high":228,"low":496,"close":247,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",14.1782,-0.17,-1.17,7239.5235,138,14.3281,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",14.14,14.54,14.06,0.4789,3.41,8336.1016,193,14.3455,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",14.02,14.16,13.87,14.0611,-0.0389,-0.28,6382.3395,158,14.0408,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",14.24,14.25,14.1,-0.1456,-1.02,17858.309017,246,14.1938,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",14.285,14.365,14.1015,14.2456,0.0806,0.57,9297.947144,166,14.2664,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":212,"vwap":551},"2026-08-13",13.99,14.165,0.3581,2.59,9356.008712,14.0609,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":315,"vwap":560},"2026-08-12",13.835,13.715,13.8069,-0.1331,-0.95,7256.0917,13.7872,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",13.91,14,13.94,0.08,0.58,14402.504242,221,13.9614,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",13.75,13.9492,13.86,0.0847,0.61,14522.0306,206,13.8201,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",13.65,13.95,13.7753,0.2253,1.66,10739.375022,257,13.7821,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",13.38,13.61,13.55,0.03,0.22,18558.877919,281,13.5217,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",13.57,13.6707,13.485,13.52,-0.48,-3.43,16585.526548,266,13.5378,{"date":613,"open":614,"high":615,"low":614,"close":564,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",13.81,14.0882,0.24,1.74,19729.9987,223,13.9384,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",13.44,13.8906,13.76,0.29,2.15,10919.797996,212,13.7361,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",13.3,13.545,13.105,13.47,0.18,1.35,8150.8847,232,13.347,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":640,"vwap":651},"2026-07-30",13.12,13.45,13.01,13.29,0.3707,2.87,14507.351047,13.187,{"date":653,"open":654,"high":647,"low":25,"close":25,"change":655,"percent_change":656,"volume":657,"transactions":569,"vwap":658},"2026-07-29",13.22,-0.3317,-2.5,9145.288161,13.1254,{"date":660,"open":661,"high":593,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":315,"vwap":667},"2026-07-28",13.25,13.0484,13.251,-0.0736,-0.55,6112.3778,13.2238,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",13.6,13.1576,13.3246,-0.1654,-1.23,16115.174908,285,13.3315,{"date":679,"open":680,"high":680,"low":661,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",13.78,13.49,-0.2001,-1.46,25628.356938,469,13.4959,{"date":688,"open":479,"high":479,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",13.613,13.6901,-2.6906,-16.43,60966.97091,668,14.0366,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":484,"vwap":704},"2026-07-22",16.45,16.6,16.3807,-0.2177,-1.31,5042.169593,16.1579,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",16.3,16.74,16.5984,0.3884,2.4,6984.9865,164,16.5829,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",16.88,16.21,-0.5398,-3.22,8999.693581,303,16.4224,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",16.71,16.94,16.59,16.7498,-0.4392,-2.56,13489.658496,239,16.7097,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",17.23,17.3489,16.97,17.189,-0.179,-1.03,6964.45683,261,17.1529,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",17.53,17.969,17.28,17.368,-0.1044,-0.6,10456.2257,214,17.45,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",17.51,17.7,17.3704,17.4724,0.1124,0.65,20859.69432,200,17.49,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":753,"percent_change":773,"volume":774,"transactions":755,"vwap":775},"2026-07-13",17.86,17.2701,17.36,-3.34,31401.19093,17.5664,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":566,"volume":783,"transactions":9,"vwap":781},"2026-07-10",18.2,18.25,17.95,17.96,0.015,30100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",17.31,17.99,17.262,17.945,0.593,3.42,17400,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",17.57,17.2,17.352,-0.798,-4.4,5800,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",18.945,18.1,18.15,-0.84,-4.42,19100,{"date":810,"open":811,"high":812,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-07-06",17.68,18.99,17.62,1.31,7.41,20200,{"date":818,"open":819,"high":819,"low":759,"close":811,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-07-02",19.21,-1.54,-8.01,35400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",19.030001,19.485,18.953,19.22,0.187,0.98,14200,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",18.29,19.2,19.033001,0.429,2.31,26500,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",17.19,18.655,18.604,1.495,8.74,22700,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":587,"volume":854,"transactions":9,"vwap":852},"2026-06-26",16.48,17.43,17.109,0.279,6400,{"date":856,"open":857,"high":739,"low":858,"close":859,"change":66,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-25",16.762,16.69,16.83,-0.3,8400,{"date":863,"open":864,"high":864,"low":865,"close":717,"change":866,"percent_change":820,"volume":867,"transactions":9,"vwap":717},"2026-06-24",17.26,16.67,-0.264,13300,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",17.55,17.11,17.144,-1.144,-6.26,18400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",18.11,18.67,18.288,0.198,1.09,13000,{"date":885,"open":886,"high":804,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",18.030001,17.407,18.09,0.287,1.61,10100,{"date":893,"open":804,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",18.24,17.75,17.803,-0.509,-2.78,6900,{"date":901,"open":902,"high":903,"low":804,"close":904,"change":905,"percent_change":45,"volume":906,"transactions":9,"vwap":904},"2026-06-16",18.23,18.52,18.312,-0.258,4900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",18.569,18.71,18.41,18.57,0.252,1.38,5600,{"date":917,"open":787,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-06-12",18.318,17.48,0.328,1.82,10300,{"date":924,"open":925,"high":787,"low":926,"close":787,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":787},"2026-06-11",17.39,17.25,0.849,4.95,7900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",17.67,17.84,17.1,17.141,-0.761,-4.25,19500,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":922,"transactions":9,"vwap":943},"2026-06-09",19.0049992,17.329,17.902,-0.612,-3.31,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":928,"volume":952,"transactions":9,"vwap":950},"2026-06-08",17.9,18.74,18.514,0.874,18700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",19.18,19.285,17.46,17.64,-1.397,-7.34,37200,{"date":963,"open":835,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",19.38,19.00099945,19.037001,-0.26,-1.35,8500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",19.185,19.735,19,19.297,-0.343,-1.75,9400,{"date":980,"open":981,"high":982,"low":955,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",19.31,19.65,19.64,0.37,1.92,7800,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",19.92,19.27,-1.081,-5.31,14800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-29",20.45,20.5,19.94,20.351,-0.306,-1.48,16000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":829,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-28",20.46,20.7,20.42,20.657,0.91,7100,{"date":1012,"open":1013,"high":1006,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",20.55,20.3,20.47,0.39,1.94,12200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":984,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-26",19.9,20.151,19.8,20.08,1.88,7500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",19.54,20,19.51,19.71,0.4,2.07,12400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":981,"change":1041,"percent_change":540,"volume":1042,"transactions":9,"vwap":981},"2026-05-21",19.57,19.72,19.17,0.11,6800,{"date":1044,"open":1045,"high":835,"low":1046,"close":835,"change":1047,"percent_change":126,"volume":1048,"transactions":9,"vwap":835},"2026-05-20",19.09,18.9,0.553,10900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":674,"volume":1056,"transactions":9,"vwap":1054},"2026-05-19",18.49,18.68,18.21,18.647,-0.233,4800,{"date":1058,"open":981,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",19.45,18.87,18.88,-0.708,-3.61,17800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1064,"transactions":9,"vwap":1068},"2026-05-15",20.09,19.588,-0.992,-4.82,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",20.81,21,20.575,20.58,-0.149,-0.72,5200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":649,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",20.26,21.11,20.032,20.729,0.579,33400,{"date":1089,"open":1090,"high":1091,"low":982,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",20.48,20.57,20.15,-0.52,-2.52,11700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":106,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",19.6,20.845,19.3,20.67,4.5,39900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",19.41,19.945,19.33,19.78,0.68,3.56,24500,{"date":1114,"open":1115,"high":981,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",18.94,18.79,19.1,0.544,2.93,32600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":240,"volume":1128,"transactions":9,"vwap":1126},"2026-05-06",17.93,18.64,17.8,18.556,0.096,29800,{"date":1130,"open":1124,"high":974,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",18.39,18.46,-0.13,-0.7,42100,{"date":1137,"open":1138,"high":1124,"low":902,"close":1139,"change":1041,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-04",18.44,18.59,0.6,25800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1118,"percent_change":1148,"volume":969,"transactions":9,"vwap":1147},"2026-05-01",18.19,18.775,17.92,18.48,3.03,{"date":1150,"open":759,"high":886,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",17.27,17.936,0.426,2.43,9700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":759,"change":1161,"percent_change":464,"volume":1162,"transactions":9,"vwap":759},"2026-04-29",17.415,17.52,17.37,-0.21,11900,{"date":1164,"open":1165,"high":933,"low":748,"close":1166,"change":1167,"percent_change":157,"volume":1168,"transactions":9,"vwap":1166},"2026-04-28",17.54,17.72,-0.075,12300,{"date":1170,"open":767,"high":948,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",17.02,17.795,0.095,0.54,24100,{"date":1177,"open":1178,"high":1166,"low":756,"close":760,"change":293,"percent_change":1009,"volume":1179,"transactions":9,"vwap":760},"2026-04-24",17.58,11100,{"date":1181,"open":811,"high":1182,"low":1183,"close":1165,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1165},"2026-04-23",18.049999,17.33,-0.724,-3.96,19200,{"date":1188,"open":1189,"high":1051,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1042,"transactions":9,"vwap":1190},"2026-04-22",18.47,18.264,0.004,0.02,{"date":1194,"open":1124,"high":1124,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",18.18,18.26,-0.298,-1.61,29000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":906,"transactions":9,"vwap":1205},"2026-04-20",18.98,19.049999,18.51,18.558,-0.401,-2.12,{"date":1209,"open":949,"high":1108,"low":1139,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",18.959,0.559,3.04,16500,{"date":1215,"open":1216,"high":1216,"low":878,"close":1217,"change":1218,"percent_change":806,"volume":1219,"transactions":9,"vwap":1217},"2026-04-16",18.6,18.4,-0.156,13500,{"date":1221,"open":772,"high":1222,"low":1223,"close":1126,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1126},"2026-04-15",18.65,17.3,1.256,7.26,22600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1223,"change":577,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-04-14",16.9,17.38,3.65,10500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":858,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":858},"2026-04-13",16.46,16.8,16.441,0.2,1.21,12100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-04-10",16.4,16.49,16.165,0.13,0.79,48900,{"date":1250,"open":718,"high":1244,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-09",15.875,16.36,0.21,1.3,25600,{"date":1257,"open":1236,"high":1236,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",16.02,16.15,-0.66,-3.93,25500,{"date":1264,"open":859,"high":859,"low":1252,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-07",16.81,-0.33,-1.93,18100,{"date":1270,"open":760,"high":933,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":831,"transactions":9,"vwap":1272},"2026-04-06",16.84,17.14,-0.43,-2.45,{"date":1276,"open":1277,"high":1278,"low":1279,"close":795,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":795},"2026-04-02",17.85,18.059999,17.475,-1.16,-6.19,22400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":304,"volume":1282,"transactions":9,"vwap":1288},"2026-04-01",18.37,18.789,18.35,18.73,0.53,{"date":1291,"open":748,"high":1292,"low":748,"close":778,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":778},"2026-03-31",18.32,1.02,5.94,15300,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-30",17.77,17.082001,17.18,-0.428,-2.43,24400,{"date":1305,"open":1306,"high":1306,"low":759,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",18.035,17.608,-0.622,-3.41,60000,{"date":1312,"open":910,"high":1313,"low":902,"close":902,"change":1314,"percent_change":1315,"volume":1219,"transactions":9,"vwap":902},"2026-03-26",18.83,-0.667,-3.53,{"date":1317,"open":1318,"high":964,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",19.115,18.865,18.897,0.117,0.62,17000,{"date":1325,"open":1326,"high":812,"low":1052,"close":1327,"change":1328,"percent_change":1329,"volume":899,"transactions":9,"vwap":1327},"2026-03-24",18.8,18.78,0.09,0.48,{"date":1331,"open":1332,"high":1326,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",18.12,18.69,0.7,3.89,20900,{"date":1338,"open":1139,"high":1139,"low":1125,"close":787,"change":1260,"percent_change":1339,"volume":1340,"transactions":9,"vwap":787},"2026-03-20",-3.54,34200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1222,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1222},"2026-03-19",18.955,19.14,18.5,-0.75,-3.87,12900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",19.63,19.88,19.4,-0.35,-1.77,6200,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":637,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",19.5,19.76,19.75,0.92,5000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1038,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1038},"2026-03-16",19.48,19.91,0.27,1.4,11200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1100,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1100},"2026-03-13",19.625,19.69,19.29,-0.27,-1.38,16700,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1038,"change":1383,"percent_change":945,"volume":1384,"transactions":9,"vwap":1038},"2026-03-12",20.11,19.525,-0.67,10400,{"date":1386,"open":1387,"high":1013,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-11",19.79,20.24,0.46,2.33,10200,{"date":1393,"open":1109,"high":1394,"low":1109,"close":1109,"change":1192,"percent_change":52,"volume":1370,"transactions":9,"vwap":1109},"2026-03-10",20.045,{"date":1396,"open":1117,"high":1397,"low":1313,"close":1360,"change":566,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1360},"2026-03-09",19.775,0.41,30600,{"date":1401,"open":1023,"high":1367,"low":1402,"close":1403,"change":607,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-06",19.53,19.68,-2.38,30500,{"date":1407,"open":1367,"high":1408,"low":1409,"close":1410,"change":21,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-05",20.29,19.871,20.16,-0.15,21900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1103,"transactions":9,"vwap":1418},"2026-03-04",19.59,20.27,19.55,20.19,0.35,1.76,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":190,"volume":1427,"transactions":9,"vwap":1425},"2026-03-03",20.040001,19.43,19.84,-0.57,46600,{"date":1429,"open":1430,"high":1431,"low":1359,"close":1432,"change":1433,"percent_change":1238,"volume":1434,"transactions":9,"vwap":1432},"2026-03-02",19.85,20.43,20.41,0.04,15400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1437,"change":1440,"percent_change":1280,"volume":1441,"transactions":9,"vwap":1437},"2026-02-27",20.37,20.508,20.070999,-0.24,16100,{"date":1443,"open":1444,"high":1444,"low":1015,"close":1445,"change":753,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-26",21.09,20.61,-2.83,8300,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":540,"percent_change":1452,"volume":1035,"transactions":9,"vwap":1451},"2026-02-25",20.78,21.21,2.76,{"date":1454,"open":1024,"high":1455,"low":1024,"close":1456,"change":1398,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-24",20.73,20.64,2.03,7600,{"date":1460,"open":1461,"high":1461,"low":1021,"close":1462,"change":1426,"percent_change":1463,"volume":1219,"transactions":9,"vwap":1462},"2026-02-23",20.68,20.23,-2.74,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-20",20.49,20.9,20.422,20.8,-0.02,-0.1,14600,{"date":1474,"open":1475,"high":1476,"low":1091,"close":1477,"change":278,"percent_change":1478,"volume":1447,"transactions":9,"vwap":1477},"2026-02-19",20.75,21.030001,20.82,-0.29,{"date":1480,"open":1481,"high":1482,"low":1469,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-18",20.869,21.15,20.88,0.093,0.45,9300,{"date":1488,"open":1489,"high":1467,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1018,"transactions":9,"vwap":1491},"2026-02-17",20.76,20.365,20.787,-0.383,-1.81,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1192,"percent_change":1328,"volume":1500,"transactions":9,"vwap":1499},"2026-02-13",21.07,21.503,20.87,21.17,9800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1482,"change":1506,"percent_change":1507,"volume":1370,"transactions":9,"vwap":1482},"2026-02-12",21.89,22.035999,21.049999,-0.65,-2.98,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1510,"change":637,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1510},"2026-02-11",21.8,22.1,21.37,0.83,25100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1348,"transactions":9,"vwap":1520},"2026-02-10",21.44,21.65,21.298,21.62,0.49,2.32,{"date":1524,"open":1006,"high":1525,"low":1101,"close":1526,"change":1527,"percent_change":1528,"volume":1186,"transactions":9,"vwap":1526},"2026-02-09",21.345,21.13,0.28,1.34,{"date":1530,"open":1092,"high":1531,"low":1532,"close":1533,"change":1513,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-06",21.02,20.14,20.85,4.15,20700,{"date":1537,"open":1021,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",20.33,19.52,20.02,-0.46,-2.25,40700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1090,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1090},"2026-02-04",21.49,21.5,20.18,-1.51,-6.87,43400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1551,"transactions":9,"vwap":1557},"2026-02-03",22.049999,22.21,21.6,21.99,0.016,0.07,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1542,"volume":1567,"transactions":9,"vwap":1565},"2026-02-02",21.95,22.24,21.55,21.974,-0.506,20800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-30",22.059999,22.96,22.030001,22.48,0.81,3.74,40900,{"date":1578,"open":1579,"high":1579,"low":1556,"close":1580,"change":806,"percent_change":1581,"volume":1141,"transactions":9,"vwap":1580},"2026-01-29",23,21.67,-3.73,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":286,"percent_change":1433,"volume":1587,"transactions":9,"vwap":1586},"2026-01-28",22.5,22.802,22.51,8100,{"date":1589,"open":1590,"high":1590,"low":1584,"close":1584,"change":1376,"percent_change":464,"volume":1591,"transactions":9,"vwap":1584},"2026-01-27",22.83,12700,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-26",23.34,22.75,22.77,-0.76,-3.23,9500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":277,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-23",23.33,23.59,23.22,23.53,-0.04,11800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":891,"transactions":9,"vwap":1611},"2026-01-22",22.67,23.54,22.54,1.05,4.67,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-21",21.905,22.78,21.85,22.49,0.67,3.07,11300,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-20",22.34,21.7,21.82,-1.04,-4.55,22500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":286,"percent_change":1433,"volume":1607,"transactions":9,"vwap":1637},"2026-01-16",22.85,23.29,22.69,22.86,{"date":1639,"open":1640,"high":1641,"low":1634,"close":1634,"change":1192,"percent_change":1328,"volume":1642,"transactions":9,"vwap":1634},"2026-01-15",22.94,23.21,20600,{"date":1644,"open":1645,"high":1645,"low":1636,"close":1590,"change":1093,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1590},"2026-01-14",23.2,-2.23,32100,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1471,"percent_change":1273,"volume":1653,"transactions":9,"vwap":1652},"2026-01-13",23.64,23.25,23.35,15200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":597,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",23.030001,23.67,22.904,23.45,0.95,22100,{"date":1663,"open":1637,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-09",23.38,22.615,23.23,0.43,1.89,29600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1128,"transactions":9,"vwap":1675},"2026-01-08",22.4,22.84,22.31,22.8,0.26,1.15,{"date":1679,"open":1680,"high":1681,"low":1612,"close":1612,"change":665,"percent_change":1404,"volume":1199,"transactions":9,"vwap":1612},"2026-01-07",22.7,22.875,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":558,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-06",23.86,22.92,23.09,-3.95,57800,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1621,"percent_change":649,"volume":1543,"transactions":9,"vwap":1693},"2026-01-05",23.87,24.29,24.040001,{"date":1695,"open":1696,"high":1696,"low":1604,"close":1697,"change":1698,"percent_change":1699,"volume":1405,"transactions":9,"vwap":1697},"2026-01-02",24.44,23.37,-0.62,-2.58,{"date":1701,"open":1702,"high":1692,"low":1703,"close":1704,"change":1705,"percent_change":742,"volume":1706,"transactions":9,"vwap":1704},"2025-12-31",24.19,23.97,23.99,-0.25,18300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-30",24.7,24.234,24.24,-0.225,-0.92,18800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":720,"volume":1722,"transactions":9,"vwap":1720},"2025-12-29",24.84,24.948,24.46,24.465,-0.815,18000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-26",25.75,25.916,25.25,25.28,-0.469,-1.82,21100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1354,"volume":1026,"transactions":9,"vwap":1737},"2025-12-24",25.86,25.96,25.45,25.749,-0.091,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1133,"percent_change":1745,"volume":891,"transactions":9,"vwap":1744},"2025-12-23",25.95,25.98,25.675,25.84,-0.5,{"date":1747,"open":1741,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-22",26.319,25.78,25.97,0.44,1.72,16200,{"date":1755,"open":1749,"high":1749,"low":1756,"close":1757,"change":66,"percent_change":22,"volume":891,"transactions":9,"vwap":1757},"2025-12-19",25.42,25.53,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1140,"percent_change":711,"volume":1763,"transactions":9,"vwap":1762},"2025-12-18",25.23,25.73,25.58,9100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":95,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-17",25.55,25.77,24.98,-2.88,7400,{"date":1772,"open":1773,"high":1761,"low":1773,"close":1774,"change":1521,"percent_change":1017,"volume":1775,"transactions":9,"vwap":1774},"2025-12-16",23.558,25.72,17600,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1760,"change":140,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1760},"2025-12-15",24.63,25.37,2.81,17700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1322,"percent_change":549,"volume":1787,"transactions":9,"vwap":1785},"2025-12-12",24.09,24.54,23.73,10700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1266,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-11",23.78,23.92,23.568,-1.36,6100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":121,"volume":1802,"transactions":9,"vwap":1800},"2025-12-10",23.77,24.35,23.7,24.25,0.5,15700,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":626,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-09",23.355,24.02,23.75,1.24,8900,{"date":1811,"open":1791,"high":1791,"low":1812,"close":1813,"change":1814,"percent_change":81,"volume":1303,"transactions":9,"vwap":1813},"2025-12-08",23.27,23.46,-0.71,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1817,"change":1559,"percent_change":626,"volume":1787,"transactions":9,"vwap":1817},"2025-12-05",24.17,24.18,24.12,{"date":1821,"open":1822,"high":1819,"low":1823,"close":1824,"change":597,"percent_change":1362,"volume":891,"transactions":9,"vwap":1824},"2025-12-04",24.059999,23.965,24.1,{"date":1826,"open":1603,"high":1827,"low":1828,"close":1829,"change":287,"percent_change":1830,"volume":1661,"transactions":9,"vwap":1829},"2025-12-03",23.98,23.51,23.88,0.25,{"date":1832,"open":1833,"high":1693,"low":1603,"close":1834,"change":1835,"percent_change":1266,"volume":1836,"transactions":9,"vwap":1834},"2025-12-02",23.9,23.82,-0.08,31500,{"date":1838,"open":1839,"high":1833,"low":1840,"close":1833,"change":287,"percent_change":1830,"volume":867,"transactions":9,"vwap":1833},"2025-12-01",23.68,23.36,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-28",23.65,23.851,23.84,0.23,0.97,4200,{"date":1850,"open":1652,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":1854,"volume":1035,"transactions":9,"vwap":1851},"2025-11-26",23.61,23.19,0.36,1.55,{"date":1856,"open":1857,"high":1812,"low":1858,"close":1651,"change":1238,"percent_change":1859,"volume":1653,"transactions":9,"vwap":1651},"2025-11-25",22.99,22.68,0.87,{"date":1861,"open":1862,"high":1604,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-24",22.25,23.049999,1.167,5.33,16300,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":831,"transactions":9,"vwap":1871},"2025-11-21",22.45,21.58,21.883,-0.303,-1.37,{"date":1875,"open":1876,"high":1813,"low":1877,"close":1877,"change":1266,"percent_change":1878,"volume":1179,"transactions":9,"vwap":1877},"2025-11-20",22.93,22.186,-1.47,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":577,"volume":986,"transactions":9,"vwap":1884},"2025-11-19",22.66,22.805,22.28,22.516,0.136,{"date":1887,"open":1888,"high":1889,"low":1570,"close":1890,"change":267,"percent_change":1891,"volume":1048,"transactions":9,"vwap":1890},"2025-11-18",22.42,22.63,22.38,-0.97,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1677,"volume":1898,"transactions":9,"vwap":1896},"2025-11-17",22.19,22.9,22.6,0.258,13800,{"date":1900,"open":1901,"high":1902,"low":1476,"close":1903,"change":1904,"percent_change":135,"volume":1219,"transactions":9,"vwap":1903},"2025-11-14",21.24,22.795,22.342,0.132,{"date":1906,"open":1907,"high":1907,"low":1557,"close":1555,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1555},"2025-11-13",23.41,-1.605,-6.74,29700,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":922,"transactions":9,"vwap":1915},"2025-11-12",24.22,23.685,23.815,-0.405,-1.67,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1913,"change":371,"percent_change":1426,"volume":1922,"transactions":9,"vwap":1913},"2025-11-11",24.36,23.89,11600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1920,"change":219,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2025-11-10",24.105,24.469,23.76,3.31,13400,{"date":1931,"open":1932,"high":1932,"low":1594,"close":1933,"change":742,"percent_change":1934,"volume":1731,"transactions":9,"vwap":1933},"2025-11-07",24.32,23.58,-4.19,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":773,"volume":1942,"transactions":9,"vwap":1940},"2025-11-06",25.371,25.56,24.049999,24.61,-0.85,23900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1025,"volume":1950,"transactions":9,"vwap":1948},"2025-11-05",24.96,25.63,24.31,25.46,0.47,19900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":162,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-04",25.74,25.79,24.99,-5.09,22000,{"date":1959,"open":1960,"high":24,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-03",25.595,26.33,0.63,2.45,28600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1968},"2025-10-31",25.01,25.7,24.95,0.88,3.55,14100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1506,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-10-30",25.26,25.367,24.819,24.82,-2.55,10800,{"date":1982,"open":1762,"high":1762,"low":1983,"close":1984,"change":1328,"percent_change":1419,"volume":1802,"transactions":9,"vwap":1984},"2025-10-29",25.34,25.47,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":379,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-28",25.12,25.505,25.38,1.36,8600,{"date":1993,"open":1696,"high":1994,"low":1696,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-27",25.31,25.040001,0.806,3.33,16400,{"date":2000,"open":2001,"high":2001,"low":1824,"close":1710,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1710},"2025-10-24",24.81,-0.776,-3.1,8000,{"date":2006,"open":2007,"high":1967,"low":1651,"close":1967,"change":135,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1967},"2025-10-23",23.62,2.42,34700,{"date":2011,"open":1785,"high":2012,"low":2013,"close":2014,"change":1133,"percent_change":2015,"volume":1162,"transactions":9,"vwap":2014},"2025-10-22",24.619,24.0060005,24.42,-0.53,{"date":2017,"open":2018,"high":2019,"low":1785,"close":2020,"change":2021,"percent_change":2022,"volume":969,"transactions":9,"vwap":2020},"2025-10-21",24.565,24.88,24.55,-0.245,-0.99,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-20",24.79,24.86,24.57,24.795,0.353,1.44,20000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1458,"transactions":9,"vwap":2035},"2025-10-17",23.645,24.442,0.612,2.57,{"date":2039,"open":2040,"high":1702,"low":2041,"close":2042,"change":22,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-16",23.96,23.55,23.83,-0.83,16800,{"date":2046,"open":2047,"high":1819,"low":1657,"close":2048,"change":2049,"percent_change":1808,"volume":1770,"transactions":9,"vwap":2048},"2025-10-15",24,24.030001,0.295,{"date":2051,"open":1605,"high":1829,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-14",23.26,23.735,-0.195,-0.81,6500,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-13",23.32,23.93,1.01,4.41,21200,{"date":2065,"open":1819,"high":2066,"low":2067,"close":1685,"change":2068,"percent_change":2069,"volume":1255,"transactions":9,"vwap":1685},"2025-10-10",24.458,22.81,-1.22,-5.05,{"date":2071,"open":1704,"high":2072,"low":2073,"close":2074,"change":967,"percent_change":342,"volume":2075,"transactions":9,"vwap":2074},"2025-10-09",24.199,23.8,24.14,77700,{"date":2077,"open":2078,"high":1719,"low":2079,"close":2080,"change":2081,"percent_change":1506,"volume":1064,"transactions":9,"vwap":2080},"2025-10-08",24.21,23.69,24.4,-0.16,{"date":2083,"open":2084,"high":1989,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-07",25.059999,24.56,-0.78,-3.08,27200,{"date":2090,"open":2084,"high":2091,"low":2092,"close":1983,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1983},"2025-10-06",25.44,24.704,1.038,4.27,25900,{"date":2097,"open":2098,"high":2099,"low":1657,"close":2100,"change":741,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-03",24.78,24.789,24.302,-0.73,18200,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":352,"volume":2109,"transactions":9,"vwap":2107},"2025-10-02",25.21,24.411,24.481,-0.449,19800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":984,"percent_change":2115,"volume":1898,"transactions":9,"vwap":2113},"2025-10-01",24.53,24.93,24.475,1.51,{"date":2117,"open":2014,"high":2085,"low":1702,"close":2085,"change":52,"percent_change":1398,"volume":2118,"transactions":9,"vwap":2085},"2025-09-30",23700,{"date":2120,"open":2121,"high":2112,"low":1800,"close":1719,"change":293,"percent_change":2122,"volume":875,"transactions":9,"vwap":1719},"2025-09-29",24.48,0.66,{"date":2124,"open":2007,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2125},"2025-09-26",24.3,23.255,1.08,4.65,11500,{"date":2131,"open":2073,"high":2073,"low":1686,"close":1604,"change":1891,"percent_change":2132,"volume":883,"transactions":9,"vwap":1604},"2025-09-25",-4.01,{"date":2134,"open":1807,"high":1913,"low":1650,"close":1702,"change":1574,"percent_change":2135,"volume":1323,"transactions":9,"vwap":1702},"2025-09-24",3.46,{"date":2137,"open":1822,"high":1822,"low":1594,"close":1664,"change":2138,"percent_change":2139,"volume":831,"transactions":9,"vwap":1664},"2025-09-23",-0.248,-1.05,{"date":2141,"open":2142,"high":2143,"low":2052,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-22",23.4,24.08,23.628,0.363,1.56,21700,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-19",23.12,23.31,23.265,0.42,1.84,5900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-09-18",23.01,23.18,22.845,-0.145,-0.63,39700,{"date":2165,"open":1586,"high":2166,"low":1890,"close":1857,"change":1676,"percent_change":2167,"volume":1950,"transactions":9,"vwap":1857},"2025-09-17",22.998,1.14,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1949,"percent_change":121,"volume":1631,"transactions":9,"vwap":2172},"2025-09-16",22.43,22.818,22.73,{"date":2174,"open":1596,"high":1596,"low":2175,"close":2176,"change":2122,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-15",22.11,22.26,3.06,30000,{"date":2180,"open":2181,"high":1627,"low":2181,"close":1556,"change":597,"percent_change":2182,"volume":1950,"transactions":9,"vwap":1556},"2025-09-12",21.39,1.03,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1962,"percent_change":1212,"volume":2188,"transactions":9,"vwap":2187},"2025-09-11",20.83,21.395,21.38,11400,{"date":2190,"open":2191,"high":1496,"low":1455,"close":1475,"change":287,"percent_change":626,"volume":1722,"transactions":9,"vwap":1475},"2025-09-10",20.731,{"date":2193,"open":1469,"high":1533,"low":1013,"close":2194,"change":2195,"percent_change":362,"volume":1535,"transactions":9,"vwap":2194},"2025-09-09",20.69,0.062,{"date":2197,"open":2198,"high":1074,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2044,"transactions":9,"vwap":2200},"2025-09-08",20.79,20.563,20.628,-0.182,-0.87,{"date":2204,"open":2205,"high":2206,"low":1431,"close":1073,"change":150,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1073},"2025-09-05",20.54,20.96,3.64,33300,{"date":2210,"open":2211,"high":1024,"low":1360,"close":1024,"change":1676,"percent_change":814,"volume":1653,"transactions":9,"vwap":1024},"2025-09-04",19.95,{"date":2213,"open":1374,"high":2214,"low":2215,"close":2216,"change":1376,"percent_change":162,"volume":1295,"transactions":9,"vwap":2216},"2025-09-03",20.305,19.578,19.82,{"date":2218,"open":2219,"high":1462,"low":2220,"close":1067,"change":1133,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1067},"2025-09-02",19.99,19.863,-0.64,14400,{"date":2224,"open":2225,"high":2225,"low":1410,"close":2226,"change":2227,"percent_change":2228,"volume":1213,"transactions":9,"vwap":2226},"2025-08-29",20.94,20.22,-0.61,-2.93,{"date":2230,"open":2206,"high":2231,"low":2232,"close":2185,"change":1133,"percent_change":1698,"volume":2222,"transactions":9,"vwap":2185},"2025-08-28",20.985,20.77,{"date":2234,"open":2235,"high":2235,"low":2206,"close":2206,"change":2236,"percent_change":497,"volume":1980,"transactions":9,"vwap":2206},"2025-08-27",21.059999,-0.036,{"date":2238,"open":1461,"high":2239,"low":1461,"close":2239,"change":2240,"percent_change":2241,"volume":808,"transactions":9,"vwap":2239},"2025-08-26",20.996,0.156,0.75,{"date":2243,"open":2244,"high":1483,"low":997,"close":2245,"change":2246,"percent_change":2247,"volume":1002,"transactions":9,"vwap":2245},"2025-08-25",20.62,20.84,0.285,1.39,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":867,"transactions":9,"vwap":2251},"2025-08-22",19.49,20.555,0.985,5.03,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1038,"change":2259,"percent_change":2260,"volume":1458,"transactions":9,"vwap":1038},"2025-08-21",19.67,19.758,19.491,-0.176,-0.89,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1376,"percent_change":968,"volume":1348,"transactions":9,"vwap":2266},"2025-08-20",19.89,20.028999,19.288,19.746,{"date":2268,"open":996,"high":2205,"low":2211,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-19",20.016001,-0.334,-1.64,17200,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":72,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-18",19.995,20.35,1.65,43900,{"date":2280,"open":2281,"high":2281,"low":2282,"close":1540,"change":22,"percent_change":2022,"volume":915,"transactions":9,"vwap":1540},"2025-08-15",20.28,19.867,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2226,"change":1411,"percent_change":95,"volume":1980,"transactions":9,"vwap":2226},"2025-08-14",20.25,20.341,19.712,{"date":2289,"open":1015,"high":1073,"low":1437,"close":1437,"change":497,"percent_change":2043,"volume":1591,"transactions":9,"vwap":1437},"2025-08-13",{"date":2291,"open":2194,"high":2194,"low":2292,"close":2205,"change":1246,"percent_change":2293,"volume":1095,"transactions":9,"vwap":2205},"2025-08-12",20.134,0.64,{"date":2295,"open":1067,"high":1076,"low":1067,"close":1432,"change":1801,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1432},"2025-08-11",2.51,38700,{"date":2299,"open":2300,"high":1030,"low":2300,"close":1367,"change":626,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1367},"2025-08-08",19.61,1.48,46400,{"date":2304,"open":1539,"high":2305,"low":2306,"close":2307,"change":1041,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-07",19.7,19.39,19.62,0.56,50900,{"date":2311,"open":2312,"high":2313,"low":2312,"close":1031,"change":2314,"percent_change":1676,"volume":816,"transactions":9,"vwap":1031},"2025-08-06",18.92,19.546,0.05,{"date":2316,"open":1359,"high":1098,"low":2317,"close":2318,"change":2319,"percent_change":1161,"volume":2320,"transactions":9,"vwap":2318},"2025-08-05",19.34,19.46,-0.041,32500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-04",19.35,19.616,19.195,19.501,0.341,1.78,40600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2332,"change":371,"percent_change":2101,"volume":2335,"transactions":9,"vwap":2332},"2025-08-01",19.16,19.442,18.972,21300,{"date":2337,"open":1032,"high":1387,"low":1375,"close":1100,"change":2338,"percent_change":2339,"volume":816,"transactions":9,"vwap":1100},"2025-07-31",-0.41,-2.08,{"date":2341,"open":1039,"high":989,"low":1029,"close":1032,"change":1835,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1032},"2025-07-30",-0.4,28200,{"date":2345,"open":2346,"high":2347,"low":2305,"close":1387,"change":2348,"percent_change":1698,"volume":2349,"transactions":9,"vwap":1387},"2025-07-29",19.83,19.846,-0.124,13900,{"date":2351,"open":1415,"high":2352,"low":2250,"close":2353,"change":1016,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-28",20.0060005,19.914,2,54000,{"date":2357,"open":2358,"high":2219,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2009,"transactions":9,"vwap":2359},"2025-07-25",19.01,19.524,0.694,3.69,{"date":2363,"open":1029,"high":1029,"low":912,"close":1313,"change":1198,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1313},"2025-07-24",-7.88,59600,{"date":2367,"open":1538,"high":2244,"low":2368,"close":2369,"change":277,"percent_change":66,"volume":839,"transactions":9,"vwap":2369},"2025-07-23",20.31,20.44,{"date":2371,"open":2372,"high":1013,"low":2373,"close":996,"change":2374,"percent_change":2375,"volume":938,"transactions":9,"vwap":996},"2025-07-22",20.32,19.93,0.15,0.74,{"date":2377,"open":2378,"high":2378,"low":2379,"close":1014,"change":1470,"percent_change":1471,"volume":792,"transactions":9,"vwap":1014},"2025-07-21",20.53,20.21,{"date":2381,"open":2226,"high":2276,"low":2382,"close":2372,"change":1846,"percent_change":2167,"volume":1268,"transactions":9,"vwap":2372},"2025-07-18",20.205,{"date":2384,"open":1462,"high":1462,"low":1107,"close":1067,"change":1433,"percent_change":1238,"volume":2385,"transactions":9,"vwap":1067},"2025-07-17",19400,{"date":2387,"open":1031,"high":2388,"low":1031,"close":2389,"change":1174,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-07-16",20.059999,20.049999,2.77,27400,{"date":2393,"open":2219,"high":2219,"low":1059,"close":1031,"change":967,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1031},"2025-07-15",-1.32,21800,{"date":2397,"open":1361,"high":1023,"low":2398,"close":2399,"change":167,"percent_change":577,"volume":2400,"transactions":9,"vwap":2399},"2025-07-14",19.32,19.77,41600,{"date":2402,"open":1108,"high":982,"low":2332,"close":982,"change":1830,"percent_change":2403,"volume":1688,"transactions":9,"vwap":982},"2025-07-11",1.29,{"date":2405,"open":2406,"high":1353,"low":2406,"close":1353,"change":140,"percent_change":2361,"volume":2407,"transactions":9,"vwap":1353},"2025-07-10",18.7,27100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":910,"change":2314,"percent_change":1368,"volume":2412,"transactions":9,"vwap":910},"2025-07-09",18.75,18.33,19600,{"date":2414,"open":910,"high":1202,"low":2415,"close":2416,"change":116,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-08",18.45,18.66,1.69,45400,{"date":2420,"open":1332,"high":2415,"low":804,"close":1287,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1287},"2025-07-07",-1.42,-7.18,71500,{"date":2425,"open":2426,"high":989,"low":2427,"close":2399,"change":66,"percent_change":1705,"volume":2428,"transactions":9,"vwap":2399},"2025-07-03",19.895,19.605,32300,{"date":2430,"open":1359,"high":2216,"low":2431,"close":2216,"change":567,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2216},"2025-07-02",18.983,3.01,44700,{"date":2435,"open":835,"high":983,"low":2436,"close":2437,"change":342,"percent_change":2438,"volume":2433,"transactions":9,"vwap":2437},"2025-07-01",18.82,19.24,-5.27,{"date":2440,"open":1005,"high":2441,"low":2442,"close":2368,"change":111,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2368},"2025-06-30",20.639,20.287,-1.88,38900,{"date":2446,"open":2198,"high":2447,"low":2448,"close":1006,"change":145,"percent_change":2449,"volume":1064,"transactions":9,"vwap":1006},"2025-06-27",20.829,20.285,-0.91,{"date":2451,"open":1498,"high":2452,"low":1006,"close":2453,"change":1606,"percent_change":145,"volume":2454,"transactions":9,"vwap":2453},"2025-06-26",21.073999,20.89,32400,{"date":2456,"open":2457,"high":2457,"low":1076,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-06-25",21.71,20.93,-0.613,-2.85,26100,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":268,"volume":2468,"transactions":9,"vwap":2466},"2025-06-24",22.18,21.461,21.543,-0.307,32800,{"date":2470,"open":2185,"high":2471,"low":2185,"close":1619,"change":2472,"percent_change":2473,"volume":952,"transactions":9,"vwap":1619},"2025-06-23",22.084999,1.32,6.43,{"date":2475,"open":2476,"high":1074,"low":1408,"close":2378,"change":2477,"percent_change":637,"volume":2297,"transactions":9,"vwap":2378},"2025-06-20",20.91,0.036,{"date":2479,"open":1462,"high":1483,"low":1462,"close":2480,"change":2481,"percent_change":2482,"volume":922,"transactions":9,"vwap":2480},"2025-06-18",20.494,0.337,1.67,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-17",20.633,20.696,20.033001,20.157,-0.693,-3.32,22200,{"date":2493,"open":2458,"high":2235,"low":1475,"close":1533,"change":473,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1533},"2025-06-16",0.82,26800,{"date":2497,"open":1021,"high":2498,"low":2499,"close":1461,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1461},"2025-06-13",20.86,19.896,0.527,2.61,24200,{"date":2504,"open":2505,"high":1456,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":1141,"transactions":9,"vwap":2507},"2025-06-12",20.39,20.091,20.153,-0.317,-1.55,{"date":2511,"open":2512,"high":1469,"low":1416,"close":1015,"change":167,"percent_change":135,"volume":2513,"transactions":9,"vwap":1015},"2025-06-11",20.675,36500,{"date":2515,"open":1039,"high":2516,"low":1098,"close":2276,"change":830,"percent_change":2517,"volume":1427,"transactions":9,"vwap":2276},"2025-06-10",20.36,5.06,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2293,"percent_change":791,"volume":2524,"transactions":9,"vwap":2523},"2025-06-09",18.125,19.42,17.88,19.37,56900,{"date":2526,"open":2527,"high":2528,"low":1216,"close":1288,"change":2529,"percent_change":2135,"volume":2530,"transactions":9,"vwap":1288},"2025-06-06",18.875,19.26,0.627,101200,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-05",20.4,17.5,18.103,-2.807,-13.42,117000,{"date":2540,"open":2541,"high":2541,"low":2205,"close":2476,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2476},"2025-06-04",21.68,-1.195,-5.41,47900,{"date":2546,"open":1862,"high":1680,"low":2547,"close":2548,"change":2549,"percent_change":1329,"volume":2550,"transactions":9,"vwap":2548},"2025-06-03",22.01,22.105,0.106,38400,{"date":2552,"open":2553,"high":2471,"low":2554,"close":2555,"change":1471,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-02",21.97,21.59,21.999,-0.45,35700,{"date":2559,"open":1626,"high":1673,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1661,"transactions":9,"vwap":2561},"2025-05-30",22.032,22.099001,-0.485,-2.15,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2153,"volume":2569,"transactions":9,"vwap":2567},"2025-05-29",22.91,22.584,0.094,9600,{"date":2571,"open":2572,"high":2572,"low":1620,"close":1620,"change":2573,"percent_change":2015,"volume":2574,"transactions":9,"vwap":1620},"2025-05-28",22.88,-0.12,27300,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":1660,"percent_change":2580,"volume":1282,"transactions":9,"vwap":2579},"2025-05-27",22.045,22.749,22.61,4.39,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2015,"volume":2044,"transactions":9,"vwap":2586},"2025-05-23",21.54,21.86,21.4,21.66,-0.116,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":2593,"percent_change":1420,"volume":1653,"transactions":9,"vwap":2592},"2025-05-22",21.35,22,21.776,0.376,{"date":2595,"open":2596,"high":2591,"low":2597,"close":2585,"change":2108,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2585},"2025-05-21",21.77,21.33,-2.06,15500,{"date":2601,"open":1562,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1368,"volume":2272,"transactions":9,"vwap":2604},"2025-05-20",22.254,21.69,21.849,0.059,{"date":2607,"open":2608,"high":1510,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2272,"transactions":9,"vwap":2610},"2025-05-19",21.47,21.445,21.79,-0.266,-1.21,{"date":2614,"open":2553,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1942,"transactions":9,"vwap":2617},"2025-05-16",22.08,21.788,22.056,0.356,1.64,{"date":2621,"open":2622,"high":2623,"low":2585,"close":1627,"change":1478,"percent_change":2394,"volume":1922,"transactions":9,"vwap":1627},"2025-05-15",21.56,21.91,{"date":2625,"open":2626,"high":1557,"low":2627,"close":1557,"change":1389,"percent_change":2628,"volume":808,"transactions":9,"vwap":1557},"2025-05-14",21.93,21.63,2.14,{"date":2630,"open":1482,"high":1518,"low":1074,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-13",21.53,0.551,2.63,25700,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1836,"transactions":9,"vwap":2639},"2025-05-12",21.16,20.65,20.979,1.029,5.16,{"date":2643,"open":2300,"high":2644,"low":2300,"close":2211,"change":1621,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2211},"2025-05-09",20.268,3.48,62400,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":1033,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-08",18.96,19.508,19.28,2.12,48500,{"date":2655,"open":2656,"high":2656,"low":2657,"close":1061,"change":1745,"percent_change":1699,"volume":2658,"transactions":9,"vwap":1061},"2025-05-07",18.95,18.543,23800,{"date":2660,"open":2661,"high":1359,"low":2662,"close":964,"change":967,"percent_change":2394,"volume":2634,"transactions":9,"vwap":964},"2025-05-06",19.25,19.15,{"date":2664,"open":1023,"high":1023,"low":2437,"close":983,"change":2665,"percent_change":1878,"volume":2666,"transactions":9,"vwap":983},"2025-05-05",-0.294,45100,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":1199,"transactions":9,"vwap":2672},"2025-05-02",19.81,20.223,19.58,19.934,0.354,1.81,{"date":2676,"open":1417,"high":1030,"low":2677,"close":2671,"change":66,"percent_change":1705,"volume":2678,"transactions":9,"vwap":2671},"2025-05-01",19.503,19700,{"date":2680,"open":1375,"high":1351,"low":974,"close":1351,"change":2681,"percent_change":2509,"volume":1162,"transactions":9,"vwap":1351},"2025-04-30",-0.31,{"date":2683,"open":1039,"high":2487,"low":2684,"close":998,"change":1676,"percent_change":2472,"volume":1255,"transactions":9,"vwap":998},"2025-04-29",19.294,{"date":180,"open":1039,"high":998,"low":2686,"close":1403,"change":1606,"percent_change":22,"volume":2687,"transactions":9,"vwap":1403},19.12,19300]