[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPA":3,"homepage-market-summary":29,"stock-historical-COPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COPA","2026-10-02",{"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},"Themes Copper Miners ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4824,1.83975,"Annual",{"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},52.83,51.65,53.23,51.7683,1.0617,2.05,2023.297179,59.56,35.155,5105.527909191235,72.4,509,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},22,3890,1419987.505207,137.88,"2025-04-22",[181,184,194,204,214,225,233,244,254,265,275,284,294,303,312,322,332,342,353,363,373,383,393,402,412,422,432,441,450,460,469,477,486,495,503,511,520,530,539,549,557,567,576,584,593,600,609,619,627,635,644,653,662,672,681,689,698,706,716,724,732,740,748,757,765,772,779,786,794,801,809,817,824,832,839,846,854,861,870,878,885,893,901,909,916,923,931,938,945,954,961,968,977,984,992,1000,1008,1016,1025,1034,1040,1046,1055,1061,1070,1076,1082,1089,1098,1104,1112,1119,1126,1132,1139,1147,1156,1164,1171,1177,1184,1190,1197,1203,1209,1216,1224,1231,1239,1247,1255,1263,1270,1277,1285,1292,1300,1308,1316,1322,1329,1336,1342,1349,1357,1364,1372,1380,1386,1393,1398,1405,1411,1419,1425,1431,1437,1442,1448,1455,1462,1468,1476,1484,1490,1496,1504,1512,1520,1526,1534,1542,1550,1557,1565,1574,1582,1589,1598,1605,1612,1619,1626,1633,1640,1647,1654,1661,1670,1678,1686,1694,1702,1711,1718,1724,1732,1739,1744,1750,1757,1764,1770,1778,1783,1792,1799,1806,1813,1819,1825,1833,1841,1848,1853,1858,1864,1870,1877,1883,1888,1893,1898,1904,1908,1914,1918,1923,1928,1934,1940,1944,1950,1957,1964,1969,1972,1979,1984,1991,1999,2006,2013,2021,2028,2035,2042,2048,2053,2060,2068,2075,2081,2087,2091,2098,2104,2111,2116,2122,2127,2132,2138,2144,2149,2155,2160,2164,2170,2175,2182,2189,2194,2198,2203,2209,2213,2219,2224,2229,2235,2239,2246,2250,2256,2262,2268,2274,2280,2286,2292,2297,2303,2308,2313,2319,2324,2331,2336,2342,2347,2351,2358,2364,2371,2375,2381,2388,2394,2401,2406,2412,2417,2424,2431,2436,2440,2447,2453,2458,2466,2470,2476,2481,2486,2492,2497,2504,2510,2515,2520,2526,2533,2538,2542,2549,2556,2562,2566,2573,2578,2583,2589,2597,2602,2609,2614,2620,2626,2631,2635,2640,2644,2648,2652,2656,2660,2667,2672,2677,2683,2689,2694,2699,2704],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,52.5134,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",51.27,52.11,51.17,-0.7617,-1.45,721.294683,52,51.5144,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.19,53.57,52.53,-0.6641,-1.25,1162.5688,51,53.0372,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",53.89,53.11,53.1941,0.3722,0.7,1503.5957,55,53.5011,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",52.65,52.97,52.5,52.8219,-1.1531,-2.14,3264.786383,98,52.7869,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":146,"volume":230,"transactions":231,"vwap":232},"2026-09-25",53.65,53.975,0.205,1100.544329,73,53.7302,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",53.73,53.78,53.524,53.77,-0.7868,-1.44,2947.052423,82,53.619,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",54.51,54.5568,54.36,-1.9454,-3.44,463.7874,56,54.4093,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",56.12,56.64,55.475,56.5022,1.6108,2.93,2135.647642,67,55.9032,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",56.05,54.44,54.8914,0.6064,1.12,1691.291231,76,54.7903,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",53.62,54.285,0.459,0.85,1446.368675,70,53.9884,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",53.45,54.05,53.826,1.761,3.38,1311.3064,61,53.7633,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",52.23,52.065,-0.5891,-1.12,1078.1622,66,52.3107,{"date":304,"open":305,"high":305,"low":216,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",52.96,52.6541,-0.6389,-1.2,742.012476,64,52.6518,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":223,"vwap":321},"2026-09-14",53.75,53.7799,52.58,53.293,-1.6457,-3,4669.406482,53.1736,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",55.705,54.85,54.9387,-0.2015,-0.37,1127.16354,59,55.1819,{"date":333,"open":334,"high":252,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",55.98,55.01,55.1402,-3.4883,-5.95,11348.2368,142,55.2549,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",58.88,59.0099,58.55,58.6285,0.0285,0.05,2664.0443,95,58.7572,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",57.35,58.9,58.6,2.6454,4.73,2062.287421,131,58.5994,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",55.9399,55.9546,55.87,-0.538,-0.95,672.298177,68,55.9153,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",56.66,55.94,56.4926,0.799,1.43,1866.90418,72,56.2184,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",56.335,55.57,55.6936,0.3943,0.71,1260.971788,50,56.1028,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",56.89,55.2993,-2.0607,-3.59,1659.173629,77,56.0864,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",57.64,56.94,57.36,-0.6591,-1.14,3160.801771,127,57.3423,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",59.38,59.4,58.0191,-0.9689,-1.64,1169.403378,92,58.6468,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",58.625,59.04,58.988,0.508,0.87,3494.769631,89,58.9099,{"date":433,"open":24,"high":24,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",58.442,58.48,-0.2398,-0.41,1916.4596,87,58.887,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",57.17,58.7198,1.0543,1.83,1271.22118,60,57.7285,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",58.16,57.44,57.6655,0.1537,0.27,3171.508082,93,57.6995,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":410,"vwap":468},"2026-08-21",55.92,57.6,57.5118,2.7786,5.08,3390.673254,57.2063,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":252,"vwap":476},"2026-08-20",53.97,54.7332,1.217,2.27,3774.5385,54.3736,{"date":478,"open":182,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":410,"vwap":485},"2026-08-19",54.23,53.16,53.5162,1.0623,2.03,4861.677077,53.8557,{"date":487,"open":236,"high":236,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",52.4,52.4539,-1.2568,-2.34,1725.320392,71,52.8125,{"date":496,"open":19,"high":236,"low":19,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",53.7107,1.2131,2.31,1272.1227,86,53.5897,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":-6,"volume":508,"transactions":509,"vwap":510},"2026-08-14",52.905,52.4976,-0.0013,1876.714949,62,52.6644,{"date":512,"open":305,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",53.04,52.4989,-1.7081,-3.15,1591.145658,81,52.7836,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",54.78,54.135,54.207,0.0222,0.04,1722.500657,65,54.3722,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",54.03,54.1848,-0.6721,-1.23,1282.422996,97,54.2406,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",54.1899,54.88,54.8569,0.848,1.57,2363.220703,101,54.6615,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":273,"vwap":556},"2026-08-07",53.565,54.0089,1.4083,2.68,1193.911905,53.7288,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",53,52.43,52.6006,-0.2903,-0.55,8469.382493,139,52.684,{"date":568,"open":569,"high":217,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":439,"vwap":575},"2026-08-05",52.94,52.19,52.8909,1.8825,3.69,3103.493035,52.8185,{"date":577,"open":391,"high":578,"low":391,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",51.0084,2.706,5.6,3047.143957,108,50.5919,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",47.39,48.3024,0.2772,0.58,948.727946,45,47.848,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":559,"vwap":599},"2026-07-31",48.0252,-0.4577,-0.94,268.794732,48.0802,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":212,"vwap":608},"2026-07-30",48.31,48.4829,48.29,1.9863,4.27,2032.47166,48.2783,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":509,"vwap":618},"2026-07-29",46.37,47.34,46.14,46.4966,-0.4877,-1.04,1298.9471,46.6944,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":509,"vwap":626},"2026-07-28",46.195,46.9843,-0.8553,-1.79,983.955021,46.5513,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":528,"vwap":634},"2026-07-27",47.125,47.8396,0.1996,0.42,2611.584787,47.5444,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",47.77,47.64,-0.4674,-0.97,392.9552,37,47.8096,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":330,"vwap":652},"2026-07-23",48.67,49.15,48.1074,-0.9465,-1.93,3304.531775,48.7638,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":518,"vwap":661},"2026-07-22",47.9,49.25,49.0539,0.9124,1.9,7543.0602,49.0251,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",46.99,48.1415,46.93,2.8251,6.23,13795.9042,80,47.4895,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":509,"vwap":680},"2026-07-20",45.78,45.09,45.3164,0.013,0.03,3408.318308,45.2437,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":263,"vwap":688},"2026-07-17",44.565,45.3034,-0.7186,-1.56,619.467239,44.8872,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":292,"vwap":697},"2026-07-16",47.62,45.88,46.022,-1.8452,-3.85,2406.538592,46.5687,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":448,"vwap":705},"2026-07-15",49.28,47.8672,-0.7838,-1.61,1863.717777,48.1566,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":310,"vwap":715},"2026-07-14",48.58,48.8499,48.37,48.651,2.531,5.49,3641.459266,48.6196,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",46.12,-1.543,-3.24,486.437648,49,46.4596,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",47.09,47.68,47.663,0.436,0.92,800,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",46.39,47.33,47.227,1.862,4.1,2700,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",45.87,44.28,45.365,-1.208,-2.59,11300,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",46.67,46.935,46.51,46.573,-2.317,-4.74,1100,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",49.43,48.6,48.89,0.608,1.26,1800,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":739,"transactions":9,"vwap":769},"2026-07-02",48.69,47.945,48.282,0.662,1.39,{"date":773,"open":774,"high":775,"low":691,"close":691,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":691},"2026-07-01",48.34,48.55,-0.63,-1.31,2300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":731,"transactions":9,"vwap":783},"2026-06-30",47.995,48.425,48.25,1.005,2.13,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-29",47.029999,47.245,46.57,-0.476,-1,2600,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",47.616,47.721,-0.016,-0.03,400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-25",47.63,47.737,47.080002,0.568,1.2,1600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",47.91,46.79,47.169,-2.074,-4.21,5900,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":808,"transactions":9,"vwap":821},"2026-06-23",49.3,49.885,49.243,-3.485,-6.61,{"date":825,"open":218,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",52.775,52.35,52.728,-0.168,-0.32,1500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":764,"transactions":9,"vwap":836},"2026-06-18",53.48,52.72,52.896,-0.515,-0.96,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":831,"transactions":9,"vwap":843},"2026-06-17",55.2,55.35,53.411,-1.729,-3.14,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",54.68,55.535,55.14,0.188,0.34,1400,{"date":855,"open":479,"high":856,"low":479,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",55.84,54.952,3.08,5.94,3200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-12",51.6,52.345,51.59,51.872,1.343,2.66,900,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-06-11",48.355,50.529,48.335,2.73,5.71,1700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",49.14,47.799,-1.151,-2.35,1900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",50.63,48.305,48.95,-0.065,-0.13,7400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",50.41,48.75,49.014999,0.335,0.69,3300,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",51.12,48.62,48.68,-5.163,-9.59,4700,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":173,"transactions":9,"vwap":913},"2026-06-04",53.72,54.040001,53.843,-0.477,-0.88,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":764,"transactions":9,"vwap":920},"2026-06-03",55.5,54.305,54.32,-1.49,-2.67,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-02",54.26,55.83,55.81,1.874,3.47,4000,{"date":932,"open":933,"high":182,"low":934,"close":935,"change":936,"percent_change":937,"volume":793,"transactions":9,"vwap":935},"2026-06-01",52.52,52.44,53.936,1.166,2.21,{"date":939,"open":940,"high":196,"low":934,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",52.695,52.77,0.01,0.02,2200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-28",51.72,52.79,50.95,52.76,1.794,3.52,4300,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":190,"volume":960,"transactions":9,"vwap":958},"2026-05-27",51.54,50.785,50.966,-0.749,4400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":900,"transactions":9,"vwap":965},"2026-05-26",51.86,51.28,51.715,2.044,4.12,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",49.29,49.88,48.87,49.671,0.381,0.77,7900,{"date":978,"open":767,"high":979,"low":980,"close":970,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":970},"2026-05-21",49.61,48.578,-0.136,-0.28,2900,{"date":985,"open":986,"high":987,"low":904,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-20",48.64,49.48,49.426,1.837,3.86,3000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":884,"transactions":9,"vwap":997},"2026-05-19",47.54,48.07,47.25,47.589,-1.05,-2.16,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-18",50.099998,48.56,48.639,-0.836,-1.69,11700,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",50.71,49.22,49.475,-3.405,-6.44,10800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-14",52.81,53.02,52.56,52.88,-1.62,-2.97,4500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-13",54.55,54.615,54.46,54.5,1.252,2.35,6100,{"date":1035,"open":1036,"high":1037,"low":964,"close":1037,"change":1038,"percent_change":1039,"volume":908,"transactions":9,"vwap":1037},"2026-05-12",52.02,53.248,1.215,2.34,{"date":1041,"open":1042,"high":316,"low":202,"close":1043,"change":1044,"percent_change":1045,"volume":908,"transactions":9,"vwap":1043},"2026-05-11",52.159,52.033001,1.413,2.79,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",50.72,50.915,50.33,50.62,1.477,3.01,5100,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":173,"transactions":9,"vwap":1058},"2026-05-07",50.31,49.143,-0.317,-0.64,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-06",49.35,49.72,49.31,49.46,3.167,6.84,5600,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":131,"percent_change":1075,"volume":877,"transactions":9,"vwap":1074},"2026-05-05",46.7,46.24,46.293,1.71,{"date":1077,"open":674,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":953,"transactions":9,"vwap":1079},"2026-05-04",46.44,45.513,-1.313,-2.8,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":808,"transactions":9,"vwap":1086},"2026-05-01",47.025002,47.14,46.826,-0.307,-0.65,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",47.007,47.2,46.58,47.133,1.313,2.87,3100,{"date":1099,"open":805,"high":805,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1069,"transactions":9,"vwap":1101},"2026-04-29",45.61,45.82,-0.49,-1.06,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",47.38,45.96,46.31,-1.405,-2.94,7100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":831,"transactions":9,"vwap":1116},"2026-04-27",47.35,47.87,47.715,0.287,0.61,{"date":1120,"open":1121,"high":637,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":991,"transactions":9,"vwap":1123},"2026-04-24",47.3,47.12,47.428,-0.341,-0.71,{"date":1127,"open":761,"high":761,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":808,"transactions":9,"vwap":1129},"2026-04-23",47.75,47.769,-1.43,-2.91,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-22",48.835,49.199,1.881,3.98,600,{"date":1140,"open":819,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",49.376,47.24,47.318,-2.19,-4.42,7200,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-20",49.45,49.525,49.36,49.508,-0.214,-0.43,1300,{"date":1157,"open":1064,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",50.557,49.68,49.722,0.913,1.87,5300,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":793,"transactions":9,"vwap":1168},"2026-04-16",49.19,48.76,48.809,-0.499,-1.01,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":776,"volume":764,"transactions":9,"vwap":1175},"2026-04-15",49.78,49.035999,49.308,-0.313,{"date":1178,"open":1179,"high":1179,"low":1149,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",49.69,49.621,1.062,2.19,1200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1161,"percent_change":1189,"volume":739,"transactions":9,"vwap":1187},"2026-04-13",47.78,48.559,47.57,1.92,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":806,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",47.5,48.17,47.646,1.21,3400,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":589,"volume":831,"transactions":9,"vwap":1201},"2026-04-09",46.61,47.13,47.077999,0.273,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1054,"transactions":9,"vwap":1206},"2026-04-08",47.92,46.805,3.185,7.3,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":808,"transactions":9,"vwap":1213},"2026-04-07",43.64,43.215,43.62,-0.624,-1.41,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":158,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",44.53,44.611,43.93,44.244,0.324,2400,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":764,"transactions":9,"vwap":1228},"2026-04-02",42.47,44.080002,43.92,-0.776,-1.74,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",44.23,45.29,44.696,1.251,2.88,3800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-03-31",42.26,43.445,42.14,2.903,7.16,2800,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",41.39,40.54,40.542,-0.508,-1.24,2500,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-27",40.46,41.076,41.049999,0.478,1.18,2000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":793,"transactions":9,"vwap":1267},"2026-03-26",42.049999,40.57,40.572,-1.655,-3.92,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":860,"transactions":9,"vwap":1274},"2026-03-25",42.93,42.995,42.227,1.017,2.47,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":776,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",40.39,41.305,40.26,41.21,-0.26,15400,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":483,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-23",40.38,41.94,41.47,5.15,13200,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-20",40.88,39.16,39.44,-1.6,-3.9,7500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":398,"volume":1307,"transactions":9,"vwap":1305},"2026-03-19",40,41.32,38.7,41.040001,-1.53,11100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":755,"volume":1315,"transactions":9,"vwap":1313},"2026-03-18",43.61,43.615,42.35,42.57,-2.12,31300,{"date":1317,"open":591,"high":1234,"low":1318,"close":1319,"change":1320,"percent_change":792,"volume":1321,"transactions":9,"vwap":1319},"2026-03-17",44.55,44.69,-0.45,5700,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":785,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",44.41,45.41,45.14,0.94,5000,{"date":1330,"open":1331,"high":613,"low":1332,"close":1333,"change":1314,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-13",45.849,44.163,44.2,-4.58,7800,{"date":1337,"open":1092,"high":1092,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1033,"transactions":9,"vwap":1339},"2026-03-12",46.25,46.32,-1.13,-2.38,{"date":1343,"open":1205,"high":1344,"low":1345,"close":1346,"change":1125,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-11",48.15,47.205,47.45,-1.47,3900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-10",47.685,48.788,48.16,1.09,2.32,6300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1307,"transactions":9,"vwap":1360},"2026-03-09",45.95,47.07,44.21,0.51,1.1,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-06",47.41,45.68,46.56,-1.4,-2.92,10100,{"date":1373,"open":1374,"high":1066,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-05",49.355,47.445,47.96,-2.95,-5.79,8300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":210,"percent_change":771,"volume":1097,"transactions":9,"vwap":1385},"2026-03-04",51.19,51.26,50.75,50.91,{"date":1387,"open":1382,"high":1382,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-03",48.84,50.21,-4.1,-7.55,6400,{"date":1394,"open":19,"high":1395,"low":19,"close":1395,"change":121,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-02",54.31,0.46,4100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1246,"transactions":9,"vwap":1402},"2026-02-27",55.0099983,53.94,54.060001,-0.27,-0.5,{"date":1406,"open":1407,"high":1408,"low":1020,"close":1408,"change":1409,"percent_change":891,"volume":1410,"transactions":9,"vwap":1408},"2026-02-26",53.68,54.33,-0.07,6000,{"date":1412,"open":1027,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-25",54.73,53.71,54.4,1.7,3.23,8900,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1096,"volume":976,"transactions":9,"vwap":1423},"2026-02-24",51.74,52.95,52.7,1.47,{"date":1426,"open":1384,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1356,"transactions":9,"vwap":1427},"2026-02-23",51.23,50.57,1.15,2.3,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1254,"transactions":9,"vwap":1434},"2026-02-20",49.4,50.080002,0.79,1.6,{"date":1438,"open":1205,"high":970,"low":1205,"close":970,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":970},"2026-02-19",-0.51,-1.02,10200,{"date":1443,"open":1179,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":22,"volume":1397,"transactions":9,"vwap":1446},"2026-02-18",49.945,49.54,49.8,0.999,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1054,"transactions":9,"vwap":1452},"2026-02-17",49.23,47.55,48.801,-1.249,-2.5,{"date":1456,"open":722,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1163,"transactions":9,"vwap":1459},"2026-02-13",50.44,48.96,50.049999,0.258,0.52,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":516,"volume":1054,"transactions":9,"vwap":1466},"2026-02-12",51.805,49.785,49.792,-1.618,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":785,"volume":1475,"transactions":9,"vwap":1473},"2026-02-11",51.15,51.67,50.79,51.41,1.07,10000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":793,"transactions":9,"vwap":1481},"2026-02-10",50.3,50.47,50.07,50.34,-0.646,-1.27,{"date":1485,"open":1445,"high":1486,"low":1445,"close":1487,"change":1488,"percent_change":1489,"volume":1163,"transactions":9,"vwap":1487},"2026-02-09",51.07,50.986,1.926,3.93,{"date":1491,"open":761,"high":1492,"low":1493,"close":1492,"change":659,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-06",49.060001,48.48,4.03,4900,{"date":1497,"open":1498,"high":646,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",48.5,47.049999,47.16,-2.702,-5.42,43700,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-04",52.47,49.0099983,49.862,-2.245,-4.31,7000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1515},"2026-02-03",51.13,52.107,50.84,3.042,6.2,21800,{"date":1521,"open":1167,"high":819,"low":1522,"close":1523,"change":1524,"percent_change":299,"volume":1525,"transactions":9,"vwap":1523},"2026-02-02",48.24,49.064999,-0.554,28100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",51.88,49.16,49.619,-5.196,-9.48,22900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1436,"volume":1541,"transactions":9,"vwap":1539},"2026-01-29",57.63,57.75,53.15,54.815,0.865,38400,{"date":1543,"open":1395,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-28",54.57,53.099998,53.95,0.98,1.85,31100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":217,"change":545,"percent_change":1555,"volume":1556,"transactions":9,"vwap":217},"2026-01-27",52.24,52.99,51.684,3.05,14000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-26",53.28,53.31,51.4,0.72,1.42,42500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-23",49.32,50.835,48.54,50.68,2.498,5.18,31500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-22",49.12,47.85,48.182,-0.565,-1.16,9700,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1291,"transactions":9,"vwap":1586},"2026-01-21",49.5,48.7,48.747,0.808,1.69,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",48.46,48.505,47.8,47.939,0.253,0.53,11400,{"date":1599,"open":1600,"high":1115,"low":1601,"close":1602,"change":1603,"percent_change":190,"volume":1604,"transactions":9,"vwap":1602},"2026-01-16",47.66,47,47.686,-0.704,12100,{"date":1606,"open":1585,"high":1585,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-15",47.98,48.39,0.475,0.99,20900,{"date":1613,"open":1614,"high":1615,"low":1092,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-14",47.79,47.915,0.905,1.93,6800,{"date":1620,"open":1621,"high":1192,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1475,"transactions":9,"vwap":1623},"2026-01-13",47.315,46.76,47.0099983,-0.25,-0.53,{"date":1627,"open":1628,"high":1346,"low":1108,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-12",46.81,47.26,1.733,3.81,17200,{"date":1634,"open":1100,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":892,"transactions":9,"vwap":1637},"2026-01-09",46.02,45.029999,45.527,1.093,2.46,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":240,"volume":1646,"transactions":9,"vwap":1644},"2026-01-08",44.61,44.02,44.434,-0.649,6700,{"date":1648,"open":1325,"high":1325,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-07",44.501,45.083,-1.037,-2.25,8400,{"date":1655,"open":1656,"high":1657,"low":1656,"close":718,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":718},"2026-01-06",44.78,46.21,1.49,3.34,11800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-05",44.51,45.23,44.099998,44.63,1.24,2.86,14300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-02",44.07,42.918,43.39,0.185,0.43,5500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1495,"transactions":9,"vwap":1683},"2025-12-31",43.21,43.27,42.886,43.205,-0.305,-0.7,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1392,"transactions":9,"vwap":1691},"2025-12-30",43.66,43.81,42.989,43.51,0.55,1.28,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-29",43.36,42.51,42.96,-1.199,-2.72,9100,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-26",43.87,44.29,43.795,44.159,1.391,3.25,6600,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":106,"volume":1223,"transactions":9,"vwap":1716},"2025-12-24",42.65,43.080002,42.219,42.768,0.026,{"date":1719,"open":1720,"high":1721,"low":1243,"close":1722,"change":37,"percent_change":1723,"volume":1033,"transactions":9,"vwap":1722},"2025-12-23",42.2,42.78,42.742,1.74,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":892,"transactions":9,"vwap":1729},"2025-12-22",41.72,42.040001,41.635,42.012001,1.132,2.77,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1294,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1294},"2025-12-19",40.37,40.98,0.948,2.37,4200,{"date":1740,"open":1249,"high":1249,"low":1741,"close":1742,"change":1743,"percent_change":1269,"volume":1238,"transactions":9,"vwap":1742},"2025-12-18",39.77,39.932,-1.631,{"date":1745,"open":1746,"high":1726,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":884,"transactions":9,"vwap":1747},"2025-12-17",41.535,41.563,0.383,0.93,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":200,"volume":1356,"transactions":9,"vwap":1755},"2025-12-16",41.099998,41.25,40.97,41.18,-0.52,{"date":1758,"open":1720,"high":1720,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-15",41.425,41.7,0.627,1.53,5800,{"date":1765,"open":1727,"high":1727,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":173,"transactions":9,"vwap":1767},"2025-12-12",41.060001,41.073002,-0.773,-1.85,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-11",41.798,41.919,41.846,0.582,1.41,700,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":37,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-10",41.264,1.8,100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-09",40.43,40.73,39.91,40.534,-0.331,-0.81,6900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":983,"transactions":9,"vwap":1796},"2025-12-08",41.5,41.63,40.865,-0.34,-0.83,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1738,"transactions":9,"vwap":1803},"2025-12-05",41.48,41.09,41.205,0.39,0.96,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":982,"volume":877,"transactions":9,"vwap":1811},"2025-12-04",40.94,40.99,40.48,40.815,-0.114,{"date":1814,"open":1815,"high":1305,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1618,"transactions":9,"vwap":1816},"2025-12-03",40.28,40.929,1.715,4.37,{"date":1820,"open":1787,"high":1787,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1262,"transactions":9,"vwap":1822},"2025-12-02",38.95,39.214,-0.423,-1.07,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-01",40.2,39.5,39.637,0.411,1.05,25800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1238,"transactions":9,"vwap":1838},"2025-11-28",39.099998,39.48,38.899,39.226,1.385,3.66,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":853,"transactions":9,"vwap":1845},"2025-11-26",37.54,37.95,37.841,0.969,2.63,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":545,"volume":1782,"transactions":9,"vwap":1851},"2025-11-25",36.67,36.872,0.57,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1846,"percent_change":1857,"volume":1183,"transactions":9,"vwap":1856},"2025-11-24",35.992,36.302,2.74,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1138,"transactions":9,"vwap":1861},"2025-11-21",35.4,35.333,0.143,0.41,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":764,"transactions":9,"vwap":1867},"2025-11-20",35.49,35.19,-1.123,-3.09,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":545,"volume":173,"transactions":9,"vwap":1875},"2025-11-19",36.277,36.46,36.18,36.313,0.563,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":777,"volume":1777,"transactions":9,"vwap":1881},"2025-11-18",35.91,35.945,35.75,-0.475,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1782,"transactions":9,"vwap":1885},"2025-11-17",36.225,-0.664,-1.8,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":640,"volume":1777,"transactions":9,"vwap":1891},"2025-11-14",37.18,36.889,-0.361,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":800,"transactions":9,"vwap":1895},"2025-11-13",37.25,-0.855,-2.24,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-12",38.105,0.602,1.61,200,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1790,"volume":1903,"transactions":9,"vwap":1906},"2025-11-11",37.503,-0.306,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":800,"transactions":9,"vwap":1911},"2025-11-10",37.6,37.809,1.197,3.27,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":229,"percent_change":1917,"volume":1782,"transactions":9,"vwap":1916},"2025-11-07",36.612,0.56,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1903,"transactions":9,"vwap":1920},"2025-11-06",36.407,0.304,0.84,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1736,"percent_change":1927,"volume":1782,"transactions":9,"vwap":1926},"2025-11-05",35.88,36.103,2.7,{"date":1929,"open":1930,"high":1931,"low":25,"close":25,"change":1932,"percent_change":1933,"volume":808,"transactions":9,"vwap":25},"2025-11-04",35.33,35.62,-1.284,-3.52,{"date":1935,"open":1936,"high":1936,"low":1874,"close":1937,"change":1938,"percent_change":1939,"volume":793,"transactions":9,"vwap":1937},"2025-11-03",36.95,36.439,-1.248,-3.31,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":830,"volume":1782,"transactions":9,"vwap":1942},"2025-10-31",37.687,-0.121,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":299,"volume":1183,"transactions":9,"vwap":1947},"2025-10-30",37.71,37.808,37.698,-0.427,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1777,"transactions":9,"vwap":1954},"2025-10-29",38.765,38.21,38.235,0.781,2.09,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-28",37.65,37.454,0.18,0.48,500,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":-6,"volume":1777,"transactions":9,"vwap":1967},"2025-10-27",37.73,37.274,-0.001,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1362,"percent_change":771,"volume":1903,"transactions":9,"vwap":1971},"2025-10-24",37.275,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":731,"transactions":9,"vwap":1976},"2025-10-23",36.96,37.060001,36.765,0.576,1.59,{"date":1980,"open":1925,"high":1981,"low":1982,"close":1981,"change":1983,"percent_change":942,"volume":860,"transactions":9,"vwap":1981},"2025-10-22",36.189,35.85,0.003,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-21",36.89,36.186,-1.699,-4.48,7600,{"date":1992,"open":1993,"high":1994,"low":1959,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-20",37.66,38.09,37.885,0.691,1.86,10300,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1453,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-17",37.75,36.86,37.194,-3.25,12700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":240,"volume":793,"transactions":9,"vwap":2011},"2025-10-16",38.58,38.79,38.29,38.443,-0.561,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1749,"volume":2020,"transactions":9,"vwap":2018},"2025-10-15",38.829,39.0099983,38.82,39.0040016,0.361,3600,{"date":2022,"open":1836,"high":1836,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-14",37.805,38.643,-0.906,-2.29,9400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":1163,"transactions":9,"vwap":2032},"2025-10-13",38.69,39.609,39.549,2.171,5.81,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":778,"transactions":9,"vwap":2039},"2025-10-10",39.25,37.33,37.378,-1.812,-4.62,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1320,"volume":1238,"transactions":9,"vwap":2046},"2025-10-09",40.53,39,39.19,-0.176,{"date":2049,"open":1844,"high":2050,"low":1844,"close":2050,"change":2051,"percent_change":2052,"volume":1024,"transactions":9,"vwap":2050},"2025-10-08",39.366,1.334,3.51,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":944,"transactions":9,"vwap":2057},"2025-10-07",38.47,37.915,38.032001,-0.02,-0.05,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-06",38.15,38.4,38.051998,-0.022,-0.06,2100,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":1262,"transactions":9,"vwap":2072},"2025-10-03",37.99,38.205,38.074001,0.621,1.66,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":943,"volume":869,"transactions":9,"vwap":2079},"2025-10-02",37.47,37.189,37.453,0.009,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":1852,"volume":756,"transactions":9,"vwap":2084},"2025-10-01",37.35,37.444,37.256,0.213,{"date":2088,"open":642,"high":2089,"low":2090,"close":2089,"change":852,"percent_change":730,"volume":764,"transactions":9,"vwap":2089},"2025-09-30",37.231,36.58,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":778,"transactions":9,"vwap":2095},"2025-09-29",37.52,36.47,36.891,1.703,4.84,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-09-26",35.188,0.512,1.48,300,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":1963,"transactions":9,"vwap":2108},"2025-09-25",34.655,34.79,34.676,-0.041,-0.12,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":1355,"volume":2103,"transactions":9,"vwap":2114},"2025-09-24",34,34.717,0.787,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1777,"transactions":9,"vwap":2119},"2025-09-23",34.32,33.93,-0.031,-0.09,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":2103,"transactions":9,"vwap":2124},"2025-09-22",33.961,0.362,1.08,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":1782,"transactions":9,"vwap":2129},"2025-09-19",33.599,0.651,1.98,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":71,"volume":877,"transactions":9,"vwap":2136},"2025-09-18",32.88,32.97,32.948,-0.36,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":869,"transactions":9,"vwap":2141},"2025-09-17",33.7,33.308,-0.309,-0.92,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":1790,"volume":1903,"transactions":9,"vwap":2147},"2025-09-16",33.68,33.617,-0.275,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2152,"change":2154,"percent_change":1776,"volume":1138,"transactions":9,"vwap":2152},"2025-09-15",33.765,33.892,33.66,0.472,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1396,"volume":1138,"transactions":9,"vwap":2158},"2025-09-12",33.509,33.42,0.154,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":428,"percent_change":2163,"volume":1903,"transactions":9,"vwap":2162},"2025-09-11",33.266,2.69,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":632,"volume":800,"transactions":9,"vwap":2168},"2025-09-10",32.42,32.44,32.396,0.136,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1903,"transactions":9,"vwap":2172},"2025-09-09",32.26,0.027,0.08,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":2181,"volume":1254,"transactions":9,"vwap":2178},"2025-09-08",32,32.233,31.73,0.191,0.6,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1138,"transactions":9,"vwap":2186},"2025-09-05",32.080002,32.12,32.042,0.664,2.12,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":1144,"volume":1138,"transactions":9,"vwap":2192},"2025-09-04",31.3,31.378,-0.702,{"date":2195,"open":2184,"high":2184,"low":2184,"close":2184,"change":2196,"percent_change":2197,"volume":1782,"transactions":9,"vwap":2184},"2025-09-03",0.5,1.58,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":632,"volume":1963,"transactions":9,"vwap":2201},"2025-09-02",31.049999,31.58,0.133,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":1261,"volume":2103,"transactions":9,"vwap":2207},"2025-08-29",31.38,31.49,31.447,0.366,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":101,"volume":1782,"transactions":9,"vwap":2211},"2025-08-28",31.080999,0.312,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1777,"transactions":9,"vwap":2216},"2025-08-27",30.63,30.769,-0.235,-0.76,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1805,"volume":800,"transactions":9,"vwap":2222},"2025-08-26",31,31.0039997,0.294,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":280,"volume":731,"transactions":9,"vwap":2227},"2025-08-25",30.79,30.71,0.259,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1903,"transactions":9,"vwap":2232},"2025-08-22",30.56,30.451,0.938,3.18,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":1676,"volume":1782,"transactions":9,"vwap":2237},"2025-08-21",29.513,0.125,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1155,"transactions":9,"vwap":2243},"2025-08-20",29.4,29.288,29.388,0.068,0.23,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":1154,"percent_change":190,"volume":1155,"transactions":9,"vwap":2249},"2025-08-19",29.77,29.32,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":2254,"percent_change":2255,"volume":173,"transactions":9,"vwap":2253},"2025-08-18",30.22,29.75,-0.355,-1.18,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":731,"transactions":9,"vwap":2259},"2025-08-15",30.125,30.105,0.665,2.26,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":883,"volume":756,"transactions":9,"vwap":2265},"2025-08-14",29.3,29.44,29.29,-0.709,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":2273,"volume":1782,"transactions":9,"vwap":2271},"2025-08-13",30.18,30.149,0.852,2.91,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1138,"transactions":9,"vwap":2277},"2025-08-12",29.335,29.297,0.62,2.16,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":1903,"transactions":9,"vwap":2283},"2025-08-11",29.2,28.677,-0.319,-1.1,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":731,"transactions":9,"vwap":2289},"2025-08-08",29.02,28.996,0.637,2.25,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":1922,"volume":1903,"transactions":9,"vwap":2295},"2025-08-07",28.13,28.359,0.235,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":869,"transactions":9,"vwap":2300},"2025-08-06",28.059999,28.124,0.309,1.11,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":141,"volume":800,"transactions":9,"vwap":2306},"2025-08-05",27.78,27.815,0.09,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":2311,"percent_change":2312,"volume":1782,"transactions":9,"vwap":2310},"2025-08-04",27.725,0.457,1.68,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1903,"transactions":9,"vwap":2316},"2025-08-01",27.26,27.268,-0.052,-0.19,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":280,"volume":1155,"transactions":9,"vwap":2322},"2025-07-31",26.45,27.32,0.231,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":408,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-30",27.72,26.95,27.089001,-4.04,14500,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":2335,"percent_change":1804,"volume":2103,"transactions":9,"vwap":2334},"2025-07-29",28.16,28.229,0.11,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1138,"transactions":9,"vwap":2339},"2025-07-28",28,28.119,-0.311,-1.09,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":830,"percent_change":2346,"volume":1782,"transactions":9,"vwap":2345},"2025-07-25",28.37,28.43,-1.11,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":1798,"volume":1782,"transactions":9,"vwap":2349},"2025-07-24",28.75,-0.24,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1321,"transactions":9,"vwap":2355},"2025-07-23",29.18,28.71,28.99,-0.057,-0.2,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1138,"transactions":9,"vwap":2361},"2025-07-22",28.83,29.047001,0.716,2.53,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":808,"transactions":9,"vwap":2368},"2025-07-21",28.02,28.45,28.331,0.771,2.8,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":1409,"percent_change":1624,"volume":800,"transactions":9,"vwap":2374},"2025-07-18",27.685,27.56,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":869,"transactions":9,"vwap":2378},"2025-07-17",27.44,27.63,0.187,0.68,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":2387,"volume":173,"transactions":9,"vwap":2384},"2025-07-16",27.3,27.443,27.27,-0.257,-0.93,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":800,"transactions":9,"vwap":2391},"2025-07-15",27.73,27.7,-0.273,-0.98,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":869,"transactions":9,"vwap":2398},"2025-07-14",29.01,27.9,27.973,0.046,0.16,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":800,"transactions":9,"vwap":2403},"2025-07-11",27.927,-0.245,-0.87,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":379,"volume":877,"transactions":9,"vwap":2409},"2025-07-10",27.82,28.172,27.802,0.397,{"date":2413,"open":2266,"high":2266,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":1963,"transactions":9,"vwap":2414},"2025-07-09",27.775,-0.479,-1.7,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":1007,"transactions":9,"vwap":2421},"2025-07-08",28.19,29.35,28.254,0.353,1.27,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2103,"transactions":9,"vwap":2428},"2025-07-07",28.030001,27.875,27.901,-0.431,-1.52,{"date":2432,"open":2433,"high":2433,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":1782,"transactions":9,"vwap":2433},"2025-07-03",28.332,-0.154,-0.54,{"date":2437,"open":2426,"high":2438,"low":2426,"close":2438,"change":2439,"percent_change":1927,"volume":1138,"transactions":9,"vwap":2438},"2025-07-02",28.486,0.75,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":2446,"volume":853,"transactions":9,"vwap":2443},"2025-07-01",27.62,27.736,27.598,0.398,1.46,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":121,"volume":1138,"transactions":9,"vwap":2451},"2025-06-30",27.24,27.36,27.338,0.067,{"date":2454,"open":2455,"high":2450,"low":2456,"close":2456,"change":2457,"percent_change":1103,"volume":800,"transactions":9,"vwap":2456},"2025-06-27",27.28,27.271,-0.293,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":739,"transactions":9,"vwap":2463},"2025-06-26",27.07,27.57,27.040001,27.564,1.511,5.8,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":1983,"percent_change":942,"volume":869,"transactions":9,"vwap":2469},"2025-06-25",25.85,26.052999,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":44,"volume":877,"transactions":9,"vwap":2473},"2025-06-24",25.87,26.049999,25.86,0.257,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":2480,"percent_change":1962,"volume":1138,"transactions":9,"vwap":2479},"2025-06-23",25.5,25.793,0.124,{"date":2482,"open":2483,"high":2483,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":1782,"transactions":9,"vwap":2483},"2025-06-20",25.669,-0.267,-1.03,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":800,"transactions":9,"vwap":2489},"2025-06-18",25.97,25.936,0.055,0.21,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2495,"change":1797,"percent_change":2496,"volume":1777,"transactions":9,"vwap":2495},"2025-06-17",26.08,25.881,-1.3,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":1183,"transactions":9,"vwap":2501},"2025-06-16",26.040001,26.34,26.221,0.454,1.76,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":1340,"volume":731,"transactions":9,"vwap":2507},"2025-06-13",25.61,25.767,25.51,-0.294,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":111,"percent_change":2514,"volume":1903,"transactions":9,"vwap":2513},"2025-06-12",26.2,26.061001,-0.04,{"date":2516,"open":2517,"high":2517,"low":2517,"close":2517,"change":2518,"percent_change":2519,"volume":1782,"transactions":9,"vwap":2517},"2025-06-11",26.070999,-0.149,-0.57,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2137,"volume":731,"transactions":9,"vwap":2524},"2025-06-10",26.31,26.12,26.22,-0.095,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":756,"transactions":9,"vwap":2530},"2025-06-09",26.25,26.37,26.315,0.377,1.45,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2536,"change":2537,"percent_change":792,"volume":1963,"transactions":9,"vwap":2536},"2025-06-06",26.19,25.938,-0.262,{"date":2539,"open":2540,"high":2524,"low":2523,"close":2512,"change":2541,"percent_change":1617,"volume":1155,"transactions":9,"vwap":2512},"2025-06-05",26.18,0.495,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":2548,"volume":739,"transactions":9,"vwap":2546},"2025-06-04",25.4,26.09,25.705,0.547,2.17,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":853,"transactions":9,"vwap":2553},"2025-06-03",24.99,25.25,25.158,0.215,0.86,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":173,"transactions":9,"vwap":2559},"2025-06-02",24.82,24.943,0.443,1.81,{"date":2563,"open":2564,"high":2564,"low":2564,"close":2564,"change":2565,"percent_change":1798,"volume":1782,"transactions":9,"vwap":2564},"2025-05-30",24.5,-0.205,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":173,"transactions":9,"vwap":2570},"2025-05-29",24.75,24.55,24.705,0.197,0.8,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":2284,"percent_change":2577,"volume":800,"transactions":9,"vwap":2576},"2025-05-28",24.44,24.508,-1.28,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":158,"volume":808,"transactions":9,"vwap":2581},"2025-05-27",24.66,24.827,0.182,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":1155,"transactions":9,"vwap":2586},"2025-05-23",24.01,24.645,0.626,2.61,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2592,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2592},"2025-05-22",23.73,24.018999,23.69,0.016,0.07,4600,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2335,"percent_change":1396,"volume":173,"transactions":9,"vwap":2601},"2025-05-21",23.95,24.059999,24.0030003,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-20",23.75,23.893,0.108,0.45,10900,{"date":2610,"open":2604,"high":2611,"low":2612,"close":2611,"change":2613,"percent_change":2197,"volume":1146,"transactions":9,"vwap":2611},"2025-05-19",23.785,23.57,0.37,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1903,"transactions":9,"vwap":2617},"2025-05-16",23.19,23.415,-0.277,-1.17,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":800,"transactions":9,"vwap":2623},"2025-05-15",23.55,23.692,-0.092,-0.39,{"date":2627,"open":2628,"high":2628,"low":2628,"close":2628,"change":2629,"percent_change":2630,"volume":1782,"transactions":9,"vwap":2628},"2025-05-14",23.784,-0.343,-1.42,{"date":2632,"open":2633,"high":2633,"low":2633,"close":2633,"change":2634,"percent_change":88,"volume":1782,"transactions":9,"vwap":2633},"2025-05-13",24.127,0.243,{"date":2636,"open":2599,"high":2637,"low":2638,"close":2638,"change":136,"percent_change":2639,"volume":1138,"transactions":9,"vwap":2638},"2025-05-12",24.1,23.884,2.84,{"date":2641,"open":2642,"high":2642,"low":2642,"close":2642,"change":2643,"percent_change":2126,"volume":2103,"transactions":9,"vwap":2642},"2025-05-09",23.224,0.248,{"date":2645,"open":2646,"high":2646,"low":2646,"close":2646,"change":2647,"percent_change":2278,"volume":2103,"transactions":9,"vwap":2646},"2025-05-08",22.976,0.141,{"date":2649,"open":2650,"high":2650,"low":2650,"close":2650,"change":2651,"percent_change":999,"volume":1782,"transactions":9,"vwap":2650},"2025-05-07",22.835,-0.505,{"date":2653,"open":2654,"high":2654,"low":2654,"close":2654,"change":279,"percent_change":2655,"volume":1903,"transactions":9,"vwap":2654},"2025-05-06",23.34,2.01,{"date":2657,"open":2658,"high":2658,"low":2658,"close":2658,"change":2659,"percent_change":2350,"volume":1903,"transactions":9,"vwap":2658},"2025-05-05",22.881,-0.056,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2664,"change":2665,"percent_change":2666,"volume":1777,"transactions":9,"vwap":2664},"2025-05-02",23.02,23.049999,22.937,0.394,1.75,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2670,"change":2671,"percent_change":1562,"volume":2103,"transactions":9,"vwap":2670},"2025-05-01",22.564,22.543,0.161,{"date":2673,"open":2674,"high":2674,"low":2674,"close":2674,"change":2675,"percent_change":2676,"volume":1782,"transactions":9,"vwap":2674},"2025-04-30",22.382,-0.572,-2.49,{"date":2678,"open":2679,"high":2616,"low":2680,"close":2680,"change":2681,"percent_change":2682,"volume":756,"transactions":9,"vwap":2680},"2025-04-29",23.13,22.954,-0.129,-0.56,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":731,"transactions":9,"vwap":2686},"2025-04-28",22.96,23.083,-0.024,-0.1,{"date":2690,"open":2691,"high":2691,"low":2691,"close":2691,"change":2692,"percent_change":2693,"volume":1782,"transactions":9,"vwap":2691},"2025-04-25",23.107,-0.134,-0.58,{"date":2695,"open":2696,"high":2696,"low":2696,"close":2696,"change":2697,"percent_change":2698,"volume":1782,"transactions":9,"vwap":2696},"2025-04-24",23.241,0.638,2.82,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2702,"change":2665,"percent_change":2703,"volume":800,"transactions":9,"vwap":2702},"2025-04-23",22.66,22.603,1.77,{"date":179,"open":175,"high":2705,"low":175,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},22.25,22.209,0.209,0.95,11000]