[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPJ":3,"homepage-market-summary":30,"stock-historical-COPJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COPJ","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},"Sprott Junior Copper Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.3418,4.54727,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.97,43.85,44.52,43.55,43.07,0.9,2.09,41800.171334,53.945,32.21,122156.41757370518,54.1,920,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":22,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},19.2,88499,32302060.811,126.3,"2025-04-22",[181,184,194,205,215,226,237,248,259,269,280,290,300,310,319,330,341,351,362,373,384,395,404,413,424,435,444,455,466,475,484,493,502,512,521,529,539,549,560,570,580,588,598,608,618,629,638,649,660,669,680,690,701,711,721,732,742,753,763,773,780,787,796,804,811,819,827,833,840,849,855,862,871,880,888,894,901,908,917,924,933,941,949,956,965,971,979,986,992,1000,1008,1014,1022,1029,1035,1044,1053,1062,1070,1079,1086,1091,1098,1107,1115,1122,1128,1135,1142,1151,1159,1167,1172,1180,1185,1194,1200,1207,1213,1218,1224,1232,1239,1245,1253,1260,1267,1276,1283,1290,1299,1306,1314,1321,1329,1338,1347,1355,1362,1371,1379,1385,1391,1396,1403,1411,1418,1423,1430,1436,1443,1451,1459,1468,1474,1480,1485,1490,1497,1504,1511,1519,1528,1534,1541,1547,1555,1563,1572,1577,1584,1593,1602,1609,1615,1623,1630,1637,1644,1651,1658,1665,1669,1675,1681,1688,1695,1701,1707,1714,1720,1727,1733,1738,1744,1750,1756,1763,1771,1776,1782,1791,1800,1807,1813,1820,1825,1830,1837,1842,1848,1853,1862,1871,1880,1887,1895,1903,1911,1919,1927,1935,1943,1949,1955,1963,1971,1978,1985,1991,1998,2002,2008,2015,2022,2030,2038,2046,2053,2060,2065,2072,2078,2082,2089,2095,2104,2109,2117,2125,2132,2137,2144,2151,2159,2168,2177,2184,2193,2201,2209,2217,2223,2230,2237,2245,2251,2259,2265,2274,2281,2290,2297,2304,2311,2318,2325,2332,2340,2348,2355,2362,2371,2378,2384,2392,2399,2405,2411,2419,2427,2434,2441,2448,2456,2462,2468,2476,2483,2490,2497,2505,2511,2517,2524,2532,2538,2545,2550,2553,2557,2564,2571,2578,2584,2588,2592,2600,2608,2614,2622,2630,2638,2644,2650,2656,2664,2671,2677,2684,2690,2696,2701,2706,2711,2717,2724,2732,2739,2748,2755,2761,2769,2776,2784,2790,2795,2801,2806,2813,2821,2825,2830,2837,2842,2847,2850,2854,2859,2864,2870,2874,2881,2889,2895],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},589,43.9618,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",43.66,43.99,42.95,-0.73,-1.67,63479.03561,963,43.3797,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",44.48,44.925,43.7701,43.8,-0.63,-1.42,45254.677682,1215,44.0679,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.68,43.795,44.43,0.43,0.98,29760.346565,1063,44.2338,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",44.36,44.5,43.4,44,-1.2,-2.65,28578.608998,682,43.929,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",45.51,45.57,44.53,45.2,0.28,0.62,59401.274032,570,45.1,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",44.84,45.1199,44.42,44.92,-0.43,-0.95,28392.704593,508,44.8017,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",46.07,46.7188,45.01,45.35,-1.73,-3.67,74524.6273,923,45.4178,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",45.44,47.13,47.08,1.96,4.34,55218.209046,1072,46.3439,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.19,46,44.45,45.12,0.15,0.33,91495.570036,1120,44.9999,{"date":281,"open":218,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",44.99,44.0801,44.97,0.57,1.28,31495.751459,556,44.5373,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",43.78,44.6,44.4,1.76,4.13,26607.969591,599,44.363,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",43.92,42.05,42.64,-0.38,-0.88,71683.997708,1060,42.9982,{"date":311,"open":18,"high":18,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",42.58,43.02,-0.65,-1.49,78064.88506,893,42.9582,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",44.18,44.5201,43.18,43.67,-1.7696,-3.89,65557.373963,1009,43.7804,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",45.47,46.14,45.1837,45.4396,0.4296,0.95,53876.641342,831,45.7319,{"date":342,"open":343,"high":344,"low":345,"close":252,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",46.38,46.665,44.86,-3.31,-6.85,103951.329796,1579,45.6108,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",47.99,48.756,47.7901,48.32,0.37,0.77,61325.506139,813,48.3063,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",47.32,48.868,47.17,47.95,1.99,4.33,100206.050199,1724,48.2832,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",45.74,46.39,45.5,45.96,-0.07,-0.15,115440.925408,1467,45.9298,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",46.22,46.835,45.65,46.03,0.51,1.12,25134.959494,545,45.9838,{"date":396,"open":397,"high":398,"low":271,"close":399,"change":285,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",45.27,46.57,45.52,1.27,30650.054803,538,45.7534,{"date":405,"open":406,"high":406,"low":345,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",46.65,44.95,-2.2,-4.67,221521.676483,2441,45.6123,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",47.59,47.705,46.73,47.15,-0.23,-0.49,63899.494304,869,47.0595,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",49.23,49.33,47.2,47.38,-1.59,-3.25,83983.281695,1413,47.8895,{"date":436,"open":353,"high":437,"low":367,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",49,48.97,0.55,1.14,75275.408036,908,48.5645,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",48.99,49.2,48.025,48.42,-0.39,-0.8,88962.07875,1125,48.5451,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",47.23,49.04,47.19,48.81,1.35,2.84,147602.347208,1580,48.3625,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":450,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",48.21,47,47.46,-0.82,104688.849738,1373,47.6157,{"date":476,"open":477,"high":367,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",46.08,47.85,2.47,5.44,160606.578571,2222,47.2619,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":81,"volume":491,"transactions":360,"vwap":492},"2026-08-20",44.58,45.4499,44.33,45.38,0.6,85753.272776,45.0108,{"date":494,"open":488,"high":495,"low":488,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",45.2699,44.78,0.96,2.19,61213.161473,873,44.8868,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",44.88,43.59,43.82,-1.26,-2.8,90617.318941,1609,43.9181,{"date":513,"open":294,"high":236,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",44.28,45.08,1.11,2.52,72715.927255,1023,44.7864,{"date":522,"open":523,"high":524,"low":525,"close":17,"change":121,"percent_change":285,"volume":526,"transactions":527,"vwap":528},"2026-08-14",43.79,44.51,43.69,48778.693606,651,44.1016,{"date":530,"open":531,"high":532,"low":186,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",44.55,44.61,43.72,-1.01,-2.26,57235.903788,823,44.1139,{"date":540,"open":541,"high":542,"low":531,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",45.22,45.49,44.73,-0.21,-0.47,46015.381773,721,45.0676,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",45.6,45.7,44.76,44.94,-0.52,-1.14,79988.073558,1234,45.0649,{"date":561,"open":562,"high":563,"low":531,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",45.05,45.56,45.46,0.41,0.91,87585.978341,960,45.2552,{"date":571,"open":572,"high":573,"low":574,"close":562,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",44.67,45.18,44.25,1.5,3.44,135940.17581,1556,44.8066,{"date":581,"open":582,"high":220,"low":583,"close":20,"change":584,"percent_change":585,"volume":586,"transactions":203,"vwap":587},"2026-08-06",43.27,43,0.365,0.85,107018.32738,43.5245,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",42.21,43.41,43.185,1.775,4.29,131598.610249,1610,43.03,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",40.11,41.7,41.41,1.6,4.02,108170.935563,1144,41.2837,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",39.11,39.9588,39.81,0.52,1.32,67111.238314,606,39.5506,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",39.47,39.76,38.9,39.29,-0.33,-0.83,33942.650853,559,39.2407,{"date":630,"open":631,"high":147,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",38.74,39.62,1.5569,4.09,44096.091299,514,39.4969,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",38.45,39.2399,37.67,38.0631,-0.6119,-1.58,26400.95628,495,38.1843,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",38.98,39.16,38.1189,38.675,-0.795,-2.01,99006.497751,1276,38.6726,{"date":661,"open":662,"high":663,"low":664,"close":620,"change":665,"percent_change":101,"volume":666,"transactions":667,"vwap":668},"2026-07-27",39.49,39.71,38.62,0.3951,41323.610635,666,39.1598,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",39.14,39.4599,38.8,39.0749,-0.2351,-0.6,63055.083803,966,39.0001,{"date":681,"open":147,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",40,39.09,39.31,-1.06,-2.63,46161.177644,718,39.4175,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",40.19,40.8,40.16,40.37,0.6383,1.61,71658.247386,1057,40.472,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",38.34,39.82,39.7317,2.0417,5.42,88641.94296,1004,39.4186,{"date":712,"open":642,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",38.1,37.511,37.69,0.0851,0.23,36470.536931,442,37.7996,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",37.47,37.99,36.71,37.6049,-0.4159,-1.09,66794.199145,905,37.369,{"date":733,"open":734,"high":610,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",38.79,37.68,38.0208,-1.6264,-4.1,87556.749779,1294,38.2357,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",40.48,40.77,39.17,39.6472,-0.6428,-1.6,32320.936171,745,39.7417,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",39.26,40.5899,40.29,1.7534,4.55,88353.174694,1666,40.2169,{"date":764,"open":765,"high":632,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",39.32,38.41,38.5366,-1.0634,-2.69,45995.571899,714,38.9668,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":391,"volume":779,"transactions":9,"vwap":777},"2026-07-10",39.080002,39.92,39.6,0.44,36300,{"date":781,"open":782,"high":783,"low":782,"close":652,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":652},"2026-07-09",38.22,39.39,1.133,2.98,28500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",38.060001,38.39,37.07,38.027,-0.932,-2.39,80500,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",40.45,38.75,38.959,-1.791,-4.4,39900,{"date":805,"open":806,"high":806,"low":694,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",41.17,40.75,0.86,2.16,79500,{"date":812,"open":623,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",40.73,39.2,39.89,0.94,2.41,50600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":314,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-01",39.54,39.95,38.82,38.95,-1.64,108800,{"date":828,"open":829,"high":621,"low":829,"close":777,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":777},"2026-06-30",38.68,0.92,2.38,54300,{"date":834,"open":835,"high":835,"low":836,"close":829,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":829},"2026-06-29",39,37.98,-0.117,-0.3,41300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",38.5,39.25,38.38,38.797,0.417,1.09,44600,{"date":850,"open":799,"high":851,"low":852,"close":844,"change":357,"percent_change":853,"volume":854,"transactions":9,"vwap":844},"2026-06-25",39.0040016,37.8,0.97,65600,{"date":856,"open":835,"high":835,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",37.73,38.0099983,-1.4,-3.55,192000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",40.27,40.325,39.15,39.41,-2.11,-5.08,86400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",42,42.54,41.31,41.52,-0.98,-2.31,54800,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-18",44.049999,42.099998,42.5,-1.29,-2.95,72100,{"date":889,"open":573,"high":890,"low":891,"close":523,"change":201,"percent_change":892,"volume":893,"transactions":9,"vwap":523},"2026-06-17",45.67,43.39,-3.14,69400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":490,"percent_change":81,"volume":900,"transactions":9,"vwap":899},"2026-06-16",44.96,45.445,44.59,45.21,52700,{"date":902,"open":903,"high":904,"low":220,"close":532,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":532},"2026-06-15",44.07,45.36,2.08,4.89,82600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-12",41.54,42.89,41.235,42.53,1.66,4.06,200300,{"date":918,"open":671,"high":919,"low":823,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",41.24,40.87,2.538,6.62,89300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-10",38.88,39.735,38.175,38.332,-1.478,-3.71,91000,{"date":934,"open":935,"high":936,"low":937,"close":612,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":612},"2026-06-09",41.0099983,41.35,38.55,-0.61,-1.51,128400,{"date":942,"open":943,"high":919,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",41,40.22,40.42,0.05,0.12,122300,{"date":950,"open":951,"high":951,"low":952,"close":695,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":695},"2026-06-05",44.54,40.060001,-5,-11.02,147200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",45.09,45.681,44.515,45.37,0.1,0.22,42000,{"date":966,"open":967,"high":967,"low":504,"close":397,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":397},"2026-06-03",46.55,-2.13,-4.49,66900,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-06-02",46.029999,47.4,46.0099983,1.55,3.38,112200,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":400,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",44.75,45.85,44.040001,2.85,82400,{"date":987,"open":988,"high":989,"low":990,"close":486,"change":544,"percent_change":545,"volume":991,"transactions":9,"vwap":486},"2026-05-29",44.7,45.53,43.98,46500,{"date":993,"open":994,"high":995,"low":911,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",43.19,44.8,44.79,1.21,2.78,48200,{"date":1001,"open":1002,"high":1003,"low":323,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",44.080002,44.3,43.58,-0.77,-1.74,48600,{"date":1009,"open":323,"high":217,"low":323,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-26",44.35,2.39,5.7,174200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":146,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",41.67,42.15,41.18,41.96,0.16,47000,{"date":1023,"open":1024,"high":1025,"low":943,"close":1026,"change":1027,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",41.5,42.27,41.8,0,76100,{"date":1030,"open":1031,"high":873,"low":1032,"close":1026,"change":497,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1026},"2026-05-20",41.29,40.63,2.35,61700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",41.25,41.32,40.15,40.84,-1.23,-2.92,99900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",42.84,42.9,41.612,42.07,-0.59,-1.38,112800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-15",43.96,44.013,42.34,42.66,-3.18,-6.94,137200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":408,"volume":1069,"transactions":9,"vwap":1067},"2026-05-14",46.47,46.63,45.099998,45.84,-1.03,71800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-13",46.84,47.53,45.98,46.87,0.26,0.56,181400,{"date":1080,"open":990,"high":1081,"low":990,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",46.64,46.61,1.67,3.72,237700,{"date":1087,"open":1088,"high":541,"low":1088,"close":554,"change":81,"percent_change":1089,"volume":1090,"transactions":9,"vwap":554},"2026-05-11",44.0099983,3.07,157700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":614,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-08",42.6,43.84,43.6,3.12,87200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",42.7,43.675,41.93,42.28,-0.05,-0.12,92400,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",41.22,42.485,42.33,2.82,7.14,81000,{"date":1116,"open":1117,"high":693,"low":1118,"close":1119,"change":1120,"percent_change":451,"volume":1121,"transactions":9,"vwap":1119},"2026-05-05",40.0099983,39.45,39.51,-0.32,100800,{"date":1123,"open":1124,"high":1124,"low":632,"close":147,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":147},"2026-05-04",40.99,-1.195,-2.91,130900,{"date":1129,"open":1130,"high":1130,"low":745,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-01",41.57,41.025002,-0.265,-0.64,60700,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1031,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1031},"2026-04-30",40.5,41.6,1.22,3.04,75900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",40.65,41.075001,39.98,40.07,-1.04,-2.53,113600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":978,"transactions":9,"vwap":1156},"2026-04-28",42.080002,42.31,41.040001,41.11,-1.72,-4.02,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":585,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",42.25,43.24,42.24,42.83,0.36,134400,{"date":1168,"open":1169,"high":583,"low":1169,"close":1170,"change":275,"percent_change":151,"volume":1171,"transactions":9,"vwap":1170},"2026-04-24",41.98,42.47,70200,{"date":1173,"open":1174,"high":1175,"low":601,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",43.3,43.9,42.32,-1.47,-3.36,60200,{"date":1181,"open":1111,"high":302,"low":1111,"close":523,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":523},"2026-04-22",2.015,4.82,95300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-21",43.86,44.38,41.46,41.775,-2.665,-6,157300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":962,"percent_change":717,"volume":1199,"transactions":9,"vwap":1197},"2026-04-20",44.12,44.44,43.65,110100,{"date":1201,"open":1202,"high":489,"low":882,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-17",44.19,44.34,0.46,1.05,89500,{"date":1208,"open":1209,"high":1196,"low":1209,"close":1210,"change":947,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-16",43.34,43.88,0.27,63800,{"date":1214,"open":20,"high":187,"low":1215,"close":1216,"change":1027,"percent_change":1027,"volume":1217,"transactions":9,"vwap":1216},"2026-04-15",43.26,43.76,73200,{"date":1219,"open":1220,"high":187,"low":1220,"close":1216,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1216},"2026-04-14",43.040001,0.82,1.91,116600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1222,"volume":1231,"transactions":9,"vwap":1229},"2026-04-13",41.69,42.955,41.292,42.94,0.805,147600,{"date":1233,"open":1234,"high":911,"low":1235,"close":1236,"change":1237,"percent_change":59,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",41.94,41.76,42.135,0.495,123100,{"date":1240,"open":1241,"high":1017,"low":1241,"close":1242,"change":947,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",41.02,41.64,0.29,265000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":876,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":876},"2026-04-08",41.53,42.398,40.82,2.62,6.74,292100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":622,"change":1258,"percent_change":938,"volume":1259,"transactions":9,"vwap":622},"2026-04-07",38.65,38.945,38,-0.24,73500,{"date":1261,"open":1262,"high":1263,"low":631,"close":671,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":671},"2026-04-06",39.02,39.8,-0.34,-0.86,113900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-02",38.54,39.52,37.54,39.48,-0.28,-0.7,50200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":621,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":621},"2026-04-01",39.18,40.57,0.79,2.03,135200,{"date":1284,"open":1285,"high":651,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",36.38,38.97,3.16,8.82,147400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",36.75,36.88,35.34,35.81,-0.44,-1.21,77700,{"date":1300,"open":1295,"high":1301,"low":1302,"close":1303,"change":778,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-27",36.7,35.42,36.25,1.23,68600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1295,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1295},"2026-03-26",36.53,37.16,35.75,-2.02,-5.34,94400,{"date":1315,"open":1316,"high":724,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",37.19,37.83,1.59,4.39,91900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1104,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",35.67,36.37,35.09,36.24,-0.14,142900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",35.23,36.93,34.987,36.29,1.48,4.25,207800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-20",36,36.28,33.88,34.81,-1.33,-3.68,236500,{"date":1348,"open":1349,"high":1341,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-19",35.71,34.09,36.14,-1.76,-4.64,468800,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":408,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-18",39.28,37.78,37.9,-5.49,167100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",40.21,40.69,39.7,40.099998,-0.16,-0.4,109600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1077,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-16",39.97,40.67,39.38,40.26,1.41,141500,{"date":1380,"open":1226,"high":1381,"low":1382,"close":1366,"change":968,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1366},"2026-03-13",42.14,39.562,-5.09,170200,{"date":1386,"open":1387,"high":1387,"low":1024,"close":1388,"change":1389,"percent_change":1158,"volume":1390,"transactions":9,"vwap":1388},"2026-03-12",43.21,41.83,-1.75,215000,{"date":1392,"open":1174,"high":533,"low":1393,"close":1004,"change":111,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1004},"2026-03-11",42.79,-0.02,172900,{"date":1397,"open":1004,"high":1398,"low":1399,"close":505,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":505},"2026-03-10",44.495,43.273,0.59,1.37,107000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":583,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":583},"2026-03-09",41.62,43.060001,40.4,0.08,0.19,228200,{"date":1412,"open":913,"high":1095,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-06",42.049999,42.92,-0.68,-1.56,129800,{"date":1419,"open":1420,"high":1420,"low":313,"close":1095,"change":892,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1095},"2026-03-05",45.88,-6.72,177200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":613,"percent_change":116,"volume":1429,"transactions":9,"vwap":1428},"2026-03-04",46.93,46.95,46.083,46.74,95200,{"date":1431,"open":428,"high":428,"low":1432,"close":386,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":386},"2026-03-03",44.37,-3.27,-6.61,322900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":136,"volume":1442,"transactions":9,"vwap":1439},"2026-03-02",48.55,49.49,48.029999,0.325,203700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":614,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",48.64,49.19,48.0099983,49.165,0.64,154900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":440,"volume":1458,"transactions":9,"vwap":1456},"2026-02-26",47.6,48.62,46.844,48.525,0.545,151100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-25",48.23,48.61,47.45,47.98,0.81,1.72,175000,{"date":1469,"open":1470,"high":1463,"low":397,"close":366,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":366},"2026-02-24",45.78,1.49,3.26,320100,{"date":1475,"open":1476,"high":1470,"low":981,"close":1477,"change":22,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-23",44.91,45.68,2.01,238000,{"date":1481,"open":1482,"high":996,"low":219,"close":496,"change":59,"percent_change":1483,"volume":1484,"transactions":9,"vwap":496},"2026-02-20",43.42,2.73,128200,{"date":1486,"open":1174,"high":1487,"low":1488,"close":505,"change":1368,"percent_change":1489,"volume":795,"transactions":9,"vwap":505},"2026-02-19",43.604,42.52,-0.37,{"date":1491,"open":1492,"high":321,"low":1493,"close":1494,"change":337,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-18",43.63,43.33,43.75,2.22,117500,{"date":1498,"open":1499,"high":990,"low":1500,"close":1501,"change":1006,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-17",43.91,41.78,42.8,-3.91,230600,{"date":1505,"open":1506,"high":242,"low":1507,"close":951,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":951},"2026-02-13",43.935,43.5,0.3,0.68,127400,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-12",46.33,43.71,44.24,-2,-4.33,230000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-11",46.62,46.66,45.31,46.24,0.345,0.75,188800,{"date":1529,"open":1072,"high":1072,"low":1530,"close":1531,"change":1532,"percent_change":825,"volume":1533,"transactions":9,"vwap":1531},"2026-02-10",45.71,45.895,-0.765,132600,{"date":1535,"open":1536,"high":1537,"low":489,"close":1522,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1522},"2026-02-09",45.87,46.899,1.79,3.99,185200,{"date":1542,"open":882,"high":284,"low":882,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",44.87,1.04,2.37,216400,{"date":1548,"open":573,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",45.926,43.56,43.83,-3.12,-6.65,328600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1426,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1426},"2026-02-04",49.86,49.98,45.76,-1.95,-3.99,322000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",48.36,49.07,47.37,48.9,2.83,6.14,461200,{"date":1573,"open":564,"high":1574,"low":1575,"close":250,"change":1027,"percent_change":1027,"volume":1576,"transactions":9,"vwap":250},"2026-02-02",46.78,45.45,331400,{"date":1578,"open":1579,"high":1580,"low":231,"close":250,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":250},"2026-01-30",49.029999,49.275,-5.33,-10.37,702100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-29",53.71,53.9,49.47,51.4,0.24,0.47,885200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",51.8,51.83,50.2,51.16,0.34,0.67,523200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":490,"percent_change":59,"volume":1608,"transactions":9,"vwap":1607},"2026-01-27",50.47,50.93,48.27,50.82,513500,{"date":1610,"open":1587,"high":25,"low":1611,"close":1612,"change":603,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-26",49.29,50.22,3.29,1161700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1454,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1454},"2026-01-23",47.34,48.73,46.915,2.27,4.9,523300,{"date":1624,"open":1524,"high":1625,"low":1626,"close":1627,"change":276,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-22",46.811,45.97,46.35,0.72,226300,{"date":1631,"open":1632,"high":1633,"low":399,"close":1634,"change":141,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-21",46.185,46.76,46.02,0.7,349800,{"date":1638,"open":1639,"high":1640,"low":995,"close":552,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":552},"2026-01-20",45.33,45.81,0.985,2.2,363800,{"date":1645,"open":1646,"high":554,"low":1647,"close":1648,"change":1649,"percent_change":1489,"volume":1650,"transactions":9,"vwap":1648},"2026-01-16",44.41,43.751,44.715,-0.165,248300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":504,"change":1656,"percent_change":1416,"volume":1657,"transactions":9,"vwap":504},"2026-01-15",45.11,45.15,44.15,-0.71,209500,{"date":1659,"open":1660,"high":1470,"low":524,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-14",45.13,45.59,1.17,2.63,348500,{"date":1666,"open":1667,"high":572,"low":882,"close":241,"change":52,"percent_change":391,"volume":1668,"transactions":9,"vwap":241},"2026-01-13",44.62,234900,{"date":1670,"open":1492,"high":1671,"low":1507,"close":1672,"change":976,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-12",44.14,43.93,3.66,317500,{"date":1676,"open":883,"high":1677,"low":1678,"close":1679,"change":390,"percent_change":1139,"volume":1680,"transactions":9,"vwap":1679},"2026-01-09",42.49,41.617,42.38,193700,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":544,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-08",42.09,40.71,41.87,-0.5,147800,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1153,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1153},"2026-01-07",42.57,41.49,-0.81,-1.89,169600,{"date":1696,"open":1111,"high":1697,"low":1698,"close":911,"change":1699,"percent_change":87,"volume":1700,"transactions":9,"vwap":911},"2026-01-06",42.96,41.99,1.4,264000,{"date":1702,"open":1703,"high":1704,"low":1124,"close":1691,"change":461,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1691},"2026-01-05",41.060001,41.72,3.36,317600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":585,"percent_change":809,"volume":1713,"transactions":9,"vwap":1712},"2026-01-02",40.12,40.47,39.5,40.14,84300,{"date":1715,"open":1716,"high":1716,"low":1717,"close":623,"change":1489,"percent_change":1718,"volume":1719,"transactions":9,"vwap":623},"2025-12-31",39.72,39.040001,-0.93,120900,{"date":1721,"open":1722,"high":815,"low":1723,"close":1724,"change":613,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-30",39.55,38.94,39.66,1.33,110000,{"date":1728,"open":610,"high":1729,"low":1730,"close":671,"change":1731,"percent_change":1560,"volume":1732,"transactions":9,"vwap":671},"2025-12-29",39.56,38.099998,-0.78,141900,{"date":1734,"open":843,"high":1735,"low":843,"close":776,"change":566,"percent_change":1736,"volume":1737,"transactions":9,"vwap":776},"2025-12-26",40.25,2.33,166500,{"date":1739,"open":671,"high":671,"low":782,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-24",39.0099983,0.21,0.54,51000,{"date":1745,"open":1746,"high":1717,"low":1747,"close":673,"change":565,"percent_change":1748,"volume":1749,"transactions":9,"vwap":673},"2025-12-23",39.029999,38.07,1.07,89400,{"date":1751,"open":1752,"high":1753,"low":1730,"close":790,"change":1754,"percent_change":1755,"volume":1503,"transactions":9,"vwap":790},"2025-12-22",38.71,39.875,1.635,4.45,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":462,"volume":1762,"transactions":9,"vwap":1760},"2025-12-19",35.8,36.89,36.755,1.015,121300,{"date":1764,"open":1765,"high":1766,"low":1331,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-18",35.63,35.88,35.74,-3.8,-9.61,121900,{"date":1772,"open":1773,"high":1773,"low":1774,"close":821,"change":1775,"percent_change":111,"volume":1223,"transactions":9,"vwap":821},"2025-12-17",40.3,39.287,-0.005,{"date":1777,"open":776,"high":1778,"low":867,"close":1779,"change":1780,"percent_change":1516,"volume":1781,"transactions":9,"vwap":1779},"2025-12-16",40.52,39.545,-0.805,59800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-15",40.79,41.12,40.09,40.35,-0.04,-0.1,79800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-12",41.15,41.26,39.58,40.39,-0.27,-0.66,98000,{"date":1801,"open":1802,"high":1803,"low":682,"close":1804,"change":1600,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-11",40.95,41.155,40.66,1.68,117400,{"date":1808,"open":621,"high":1809,"low":866,"close":1810,"change":1811,"percent_change":131,"volume":1812,"transactions":9,"vwap":1810},"2025-12-10",40.029999,39.99,0.31,56400,{"date":1814,"open":1815,"high":1816,"low":1255,"close":1817,"change":1818,"percent_change":624,"volume":1819,"transactions":9,"vwap":1817},"2025-12-09",38.91,39.9,39.68,-0.13,47700,{"date":1821,"open":1684,"high":1684,"low":843,"close":612,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":612},"2025-12-08",-0.29,-0.72,85400,{"date":1826,"open":623,"high":1827,"low":623,"close":1367,"change":285,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1367},"2025-12-05",40.955,1.44,49200,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1409,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-04",39.85,38.93,39.53,0.48,43100,{"date":1838,"open":1839,"high":1272,"low":842,"close":1840,"change":847,"percent_change":984,"volume":1841,"transactions":9,"vwap":1840},"2025-12-03",38.76,39.34,133500,{"date":1843,"open":1844,"high":1844,"low":1316,"close":1845,"change":1846,"percent_change":544,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",38.32,38.25,-0.08,25900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1273,"percent_change":189,"volume":1305,"transactions":9,"vwap":1852},"2025-12-01",39.37,37.76,38.33,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-28",37.36,38.769,37.0099983,38.61,2,5.46,63200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-26",35.84,36.65,35.29,36.61,1.51,4.3,23700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-25",34.9,35.25,34.82,35.099998,0.84,2.45,18200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":946,"volume":964,"transactions":9,"vwap":1885},"2025-11-24",34.21,34.43,33.4,34.26,0.018,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1377,"volume":1894,"transactions":9,"vwap":1892},"2025-11-21",34,34.48,33.212,34.242,0.476,64600,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-20",35.6,33.73,33.766,-1.022,-2.94,73000,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-19",34.11,35.615,34.788,0.675,1.98,28000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1297,"volume":1918,"transactions":9,"vwap":1916},"2025-11-18",34.029999,34.445,33.945,34.113,-0.417,15000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1133,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-17",34.98,35.185,34.27,34.53,-1.82,12900,{"date":1928,"open":1929,"high":1930,"low":1889,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-14",34.0099983,35.45,35.17,-0.19,-0.54,27600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-13",36.84,35.014,35.36,-1.13,-3.1,29700,{"date":1944,"open":1310,"high":1945,"low":1310,"close":1946,"change":38,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-12",36.5,36.49,2.04,55300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1104,"percent_change":1327,"volume":1954,"transactions":9,"vwap":1953},"2025-11-11",36.35,35.225,35.76,41700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1295,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1295},"2025-11-10",35.4,36.09,35.389,1.65,4.83,39200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1327,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-07",33.65,34.18,33.39,34.16,-0.41,20300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1846,"percent_change":419,"volume":1977,"transactions":9,"vwap":1976},"2025-11-06",34.15,34.54,33.745,34.3,39800,{"date":1979,"open":1889,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1980},"2025-11-05",34.38,33.45,0.65,1.93,32400,{"date":1986,"open":1987,"high":1987,"low":1884,"close":1898,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1898},"2025-11-04",34.55,-1.46,-4.15,74700,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1433,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",36.3,34.56,35.19,-1.19,50700,{"date":1999,"open":2000,"high":1285,"low":1957,"close":1285,"change":2001,"percent_change":1878,"volume":779,"transactions":9,"vwap":1285},"2025-10-31",35.41,0.87,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1822,"percent_change":1692,"volume":2007,"transactions":9,"vwap":2006},"2025-10-30",36.049999,34.87,35.51,78200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1758,"change":613,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1758},"2025-10-29",35.68,36.44,35.31,1.47,55600,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":232,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-10-28",35.98,34.182,35.28,0.8,17300,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-27",35.65,34.5,35,-0.485,-1.37,24200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":439,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-24",35.38,35.59,34.7,35.485,1.57,18900,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-23",34.39,35.21,34.935,1.203,3.57,26000,{"date":2047,"open":1889,"high":1968,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-22",33.060001,33.732,-0.568,-1.66,28700,{"date":2054,"open":1930,"high":2055,"low":2056,"close":1976,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1976},"2025-10-21",35.5,33.85,-1.99,-5.48,32500,{"date":2061,"open":2062,"high":1945,"low":2062,"close":1334,"change":566,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1334},"2025-10-20",35.26,2.57,32800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2032,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2032},"2025-10-17",36.6,34.72,-1.52,-4.12,46600,{"date":2073,"open":2074,"high":2074,"low":1865,"close":2075,"change":71,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-16",38.23,36.9,-2.84,42400,{"date":2079,"open":926,"high":926,"low":725,"close":836,"change":200,"percent_change":2080,"volume":2081,"transactions":9,"vwap":836},"2025-10-15",-1.63,57300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1858,"change":264,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1858},"2025-10-14",36.060001,38.789,36.0099983,5.35,54100,{"date":2090,"open":2091,"high":1865,"low":2092,"close":1865,"change":1909,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1865},"2025-10-13",36.099998,35.2,5.71,34300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-10",36.02,36.122,34.51,34.67,-1.18,-3.29,52300,{"date":2105,"open":1865,"high":2106,"low":2010,"close":2107,"change":1105,"percent_change":624,"volume":2108,"transactions":9,"vwap":2107},"2025-10-09",37.41,35.85,133000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":497,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-08",35.53,36.127,35.35,35.97,2.74,51400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1642,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-07",34.59,35.267,34.564,35.0099983,6.71,70300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":357,"percent_change":440,"volume":2131,"transactions":9,"vwap":2130},"2025-10-06",32.71,33.11,32.57,32.81,40600,{"date":2133,"open":2134,"high":2134,"low":26,"close":2135,"change":1741,"percent_change":1982,"volume":2136,"transactions":9,"vwap":2135},"2025-10-03",32.99,32.44,32600,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1258,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-02",33.18,31.64,32.23,-0.74,30500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1449,"percent_change":1478,"volume":2150,"transactions":9,"vwap":2149},"2025-10-01",32.28,32.65,32.029999,32.47,21700,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-30",32.18,31.5,31.83,-0.425,-1.32,25200,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-29",31.99,32.4,31.661,32.255,0.936,2.99,64100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-26",30.85,31.35,30.566,31.319,0.752,2.46,18400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1748,"volume":2150,"transactions":9,"vwap":2182},"2025-09-25",30.46,30.61,30.021999,30.567,0.324,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-24",29.84,30.64,29.8,30.243,1.024,3.5,70700,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-23",30,29.106,29.219,-0.157,-0.53,13700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1011,"volume":2208,"transactions":9,"vwap":2206},"2025-09-22",29.18,29.5,28.94,29.376,0.686,32200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1748,"volume":2216,"transactions":9,"vwap":2214},"2025-09-19",28.487,28.78,28.47,28.69,0.305,5000,{"date":2218,"open":2195,"high":2195,"low":2219,"close":2220,"change":2221,"percent_change":946,"volume":2222,"transactions":9,"vwap":2220},"2025-09-18",28.11,28.385,0.015,5700,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1731,"volume":2229,"transactions":9,"vwap":2227},"2025-09-17",28.77,28.228,28.37,-0.223,6600,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":1686,"volume":2236,"transactions":9,"vwap":2234},"2025-09-16",28.868,28.36,28.593,-0.145,31500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2037,"transactions":9,"vwap":2242},"2025-09-15",28.33,28.82,28,28.738,0.394,1.39,{"date":2246,"open":2247,"high":2247,"low":2219,"close":2248,"change":2249,"percent_change":380,"volume":2250,"transactions":9,"vwap":2248},"2025-09-12",29.78,28.344,-0.043,26900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1828,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",28.31,28.983,27.853,28.387,0.402,17400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":947,"percent_change":210,"volume":2264,"transactions":9,"vwap":2263},"2025-09-10",28.040001,27.6,27.985,16100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-09",28.22,28.24,27.78,27.865,-0.056,-0.2,8700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":275,"volume":2280,"transactions":9,"vwap":2278},"2025-09-08",28.41,27.703,27.921,0.041,14600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-05",27.77,27.91,27.56,27.88,0.638,2.34,8300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2199,"percent_change":2296,"volume":1819,"transactions":9,"vwap":2295},"2025-09-04",27.63,27.64,27,27.242,-1.91,{"date":2298,"open":2293,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":603,"volume":2303,"transactions":9,"vwap":2301},"2025-09-03",27.98,27.58,27.772,0.437,14000,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1822,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-02",27.8,27.14,27.335,-1.05,8400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1377,"volume":2229,"transactions":9,"vwap":2316},"2025-08-29",27.38,27.647,27.059999,27.625,0.385,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":121,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-28",27.049999,27.33,27.24,0.93,7400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1649,"percent_change":938,"volume":2331,"transactions":9,"vwap":2330},"2025-08-27",27.017,27.09,26.87,26.99,8800,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-26",26.92,27.27,27.155,0.335,1.25,3000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1327,"volume":2347,"transactions":9,"vwap":2345},"2025-08-25",27.12,27.2,26.371,26.82,-0.038,7000,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":1538,"volume":2354,"transactions":9,"vwap":2352},"2025-08-22",26.64,26.918,26.858,0.473,4300,{"date":2356,"open":2294,"high":2294,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-21",26.12,26.385,0.302,1.16,6800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-08-20",25.62,26.22,25.57,26.083,-0.047,-0.18,6500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1368,"percent_change":938,"volume":2377,"transactions":9,"vwap":2376},"2025-08-19",26.46,26.7,26.040001,26.13,21800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2382,"change":2383,"percent_change":1005,"volume":2354,"transactions":9,"vwap":2382},"2025-08-18",26.41,26.55,26.29,-0.203,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-15",26.3,26.56,26.493,0.627,2.42,9200,{"date":2393,"open":2375,"high":2375,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-14",25.82,25.866,-0.404,-1.54,6100,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":1027,"percent_change":1027,"volume":2404,"transactions":9,"vwap":2403},"2025-08-13",26.59,26.25,26.27,3400,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2403,"change":2409,"percent_change":1736,"volume":2410,"transactions":9,"vwap":2403},"2025-08-12",25.52,26.45,0.599,12000,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-11",25.37,25.83,25.671,-0.234,-0.9,9100,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-08-08",25.71,26,25.905,0.415,1.63,4500,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":38,"volume":2433,"transactions":9,"vwap":2431},"2025-08-07",25.672,25.36,25.49,0.185,3500,{"date":2435,"open":2436,"high":2430,"low":2437,"close":2438,"change":2439,"percent_change":2020,"volume":2440,"transactions":9,"vwap":2438},"2025-08-06",25.172,25.17,25.305,0.2,4700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2199,"volume":1847,"transactions":9,"vwap":2446},"2025-08-05",25.049999,25.25,24.92,25.105,-0.135,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-04",25.030001,25.26,25.24,0.464,1.87,5200,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":116,"volume":2331,"transactions":9,"vwap":2460},"2025-08-01",24.5,24.86,24.776,0.276,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2458,"change":106,"percent_change":121,"volume":2467,"transactions":9,"vwap":2458},"2025-07-31",24.41,24.65,24.252,13100,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-30",25.51,24.421,24.44,-1.24,-4.83,38600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2417,"volume":2455,"transactions":9,"vwap":2481},"2025-07-29",25.75,26.035,25.54,25.68,-0.233,{"date":2484,"open":2401,"high":2401,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-28",25.73,25.913,-0.407,-1.55,32000,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1068,"volume":2496,"transactions":9,"vwap":2494},"2025-07-25",26.6,26.162,26.32,-0.275,7600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1718,"volume":2504,"transactions":9,"vwap":2502},"2025-07-24",26.61,26.63,26.501,26.595,-0.25,10500,{"date":2506,"open":2294,"high":2294,"low":2507,"close":2508,"change":2509,"percent_change":962,"volume":2510,"transactions":9,"vwap":2508},"2025-07-23",26.66,26.845,0.028,15800,{"date":2512,"open":2402,"high":2513,"low":2376,"close":2514,"change":2515,"percent_change":2516,"volume":2391,"transactions":9,"vwap":2514},"2025-07-22",26.887,26.817,0.648,2.48,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":1748,"volume":2523,"transactions":9,"vwap":2521},"2025-07-21",26.030001,26.36,26.169,0.278,14800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":305,"volume":2531,"transactions":9,"vwap":2529},"2025-07-18",25.959,26.108,25.634,25.891,-0.098,12400,{"date":2533,"open":2481,"high":2534,"low":2470,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-17",25.989,0.149,0.58,13400,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":1489,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-16",26.96,25.56,25.84,-1.41,18000,{"date":2546,"open":2382,"high":2382,"low":2547,"close":2548,"change":1846,"percent_change":838,"volume":2549,"transactions":9,"vwap":2548},"2025-07-15",25.611,26.21,16800,{"date":2551,"open":2330,"high":2330,"low":2422,"close":2382,"change":2552,"percent_change":275,"volume":2094,"transactions":9,"vwap":2382},"2025-07-14",0.04,{"date":2554,"open":2345,"high":2345,"low":2478,"close":2402,"change":1797,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2402},"2025-07-11",-1.02,14900,{"date":2558,"open":2376,"high":2559,"low":2560,"close":2561,"change":1982,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-10",26.607,25.742,26.52,2.51,15900,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":314,"volume":2570,"transactions":9,"vwap":2568},"2025-07-09",27.040001,25.272,25.87,-0.17,30300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2375,"change":1635,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2375},"2025-07-08",25.6,26.07,25.203,2.76,61300,{"date":2579,"open":2580,"high":2413,"low":2581,"close":2582,"change":1394,"percent_change":1846,"volume":2583,"transactions":9,"vwap":2582},"2025-07-07",25.35,25.033001,25.34,18300,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2430,"change":1165,"percent_change":1828,"volume":2273,"transactions":9,"vwap":2430},"2025-07-03",25.39,25.151,{"date":2589,"open":2590,"high":2591,"low":2465,"close":65,"change":1441,"percent_change":614,"volume":1942,"transactions":9,"vwap":65},"2025-07-02",24.95,25.07,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-01",24.75,24.45,24.675,0.155,0.63,25400,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-06-30",24.16,24.522,24.52,0.11,0.45,3300,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2464,"change":2612,"percent_change":1489,"volume":2613,"transactions":9,"vwap":2464},"2025-06-27",24.84,24.23,-0.09,26700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2458,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2458},"2025-06-26",24.51,24.62,23.9,0.89,3.77,42700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":490,"volume":2629,"transactions":9,"vwap":2627},"2025-06-25",23.44,23.68,23.34,23.61,0.14,6200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":38,"volume":2637,"transactions":9,"vwap":2635},"2025-06-24",23.3,23.53,23.22,23.47,0.17,11600,{"date":2639,"open":2635,"high":2640,"low":2641,"close":2632,"change":1996,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2632},"2025-06-23",23.49,23.018999,-4.86,17900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":1526,"percent_change":1287,"volume":2649,"transactions":9,"vwap":2647},"2025-06-20",23.74,24.49,23.17,4800,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2646,"change":1243,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2646},"2025-06-18",23.6,24.059999,1.24,5800,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":939,"volume":2663,"transactions":9,"vwap":2661},"2025-06-17",23.98,24.049999,23.42,23.45,-0.36,5900,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":1368,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-16",24.27,23.732,23.81,-0.67,15600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2674,"change":1508,"percent_change":400,"volume":2676,"transactions":9,"vwap":2674},"2025-06-13",23.77,23.97,23.375,4600,{"date":2678,"open":2679,"high":2680,"low":2652,"close":2681,"change":2682,"percent_change":439,"volume":2683,"transactions":9,"vwap":2681},"2025-06-12",23.775,23.84,23.67,0.13,7200,{"date":2685,"open":2681,"high":2686,"low":2687,"close":2687,"change":2447,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-11",23.69,23.54,-0.57,2800,{"date":2691,"open":2472,"high":2472,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2663,"transactions":9,"vwap":2693},"2025-06-10",23.611,23.675,-0.315,-1.31,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2700,"change":1590,"percent_change":101,"volume":2324,"transactions":9,"vwap":2700},"2025-06-09",24.2,23.725,23.99,{"date":2702,"open":2653,"high":2653,"low":2703,"close":2704,"change":1741,"percent_change":2619,"volume":2705,"transactions":9,"vwap":2704},"2025-06-06",23.57,23.75,7300,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2687,"change":357,"percent_change":603,"volume":2710,"transactions":9,"vwap":2687},"2025-06-05",25.5,22.96,29600,{"date":2712,"open":2648,"high":2713,"low":2714,"close":2648,"change":2715,"percent_change":2716,"volume":2324,"transactions":9,"vwap":2648},"2025-06-04",23.24,22.98,0.295,1.29,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2359,"percent_change":81,"volume":2723,"transactions":9,"vwap":2722},"2025-06-03",22.93,23,22.645,22.875,15500,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1805,"volume":2731,"transactions":9,"vwap":2729},"2025-06-02",22.66,22.75,22.5,22.573,0.373,6300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2734,"change":379,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2734},"2025-05-30",22.2,22.24,22.12,-0.31,2000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-29",21.81,22.32,21.8,22.27,0.226,1.03,7700,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1264,"volume":2754,"transactions":9,"vwap":2752},"2025-05-28",22.31,21.89,22.044001,-0.076,3700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2736,"change":2760,"percent_change":614,"volume":2670,"transactions":9,"vwap":2736},"2025-05-27",22.13,22.228,21.901,0.289,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-23",21.249,21.86,21.831,0.747,3.54,12800,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":2774,"percent_change":461,"volume":2775,"transactions":9,"vwap":2773},"2025-05-22",20.89,21.27,21.084,0.281,7500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":1725,"volume":2783,"transactions":9,"vwap":2781},"2025-05-21",20.83,21.09,20.77,20.803,0.273,8200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2787,"change":357,"percent_change":2789,"volume":1926,"transactions":9,"vwap":2787},"2025-05-20",20.17,20.53,19.95,1.84,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2793,"change":717,"percent_change":2794,"volume":2339,"transactions":9,"vwap":2793},"2025-05-19",19.87,20.16,1.15,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1258,"percent_change":1996,"volume":2655,"transactions":9,"vwap":2800},"2025-05-16",19.97,20.01,19.708,19.93,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2786,"change":1789,"percent_change":420,"volume":2805,"transactions":9,"vwap":2786},"2025-05-15",20.19,19.7,6400,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2676,"transactions":9,"vwap":2810},"2025-05-14",20.51,20.14,20.27,-0.351,-1.7,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":778,"volume":2820,"transactions":9,"vwap":2818},"2025-05-13",20.57,20.73,20.45,20.621,0.091,4400,{"date":2822,"open":2815,"high":2816,"low":2823,"close":2787,"change":1368,"percent_change":1005,"volume":2824,"transactions":9,"vwap":2787},"2025-05-12",20.33,13500,{"date":2826,"open":2816,"high":2816,"low":2827,"close":2828,"change":1243,"percent_change":2829,"volume":2643,"transactions":9,"vwap":2828},"2025-05-09",20.47,20.69,1.42,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":2835,"percent_change":2836,"volume":2820,"transactions":9,"vwap":2834},"2025-05-08",20.36,20.52,20.4,-0.22,-1.07,{"date":2838,"open":2839,"high":2839,"low":2834,"close":2840,"change":1789,"percent_change":2841,"volume":2426,"transactions":9,"vwap":2840},"2025-05-07",21.19,20.62,-0.48,{"date":2843,"open":2844,"high":2844,"low":2834,"close":2845,"change":2606,"percent_change":1495,"volume":2846,"transactions":9,"vwap":2845},"2025-05-06",20.92,20.72,5100,{"date":2848,"open":2808,"high":2849,"low":2810,"close":2810,"change":2835,"percent_change":2836,"volume":2824,"transactions":9,"vwap":2810},"2025-05-05",20.56,{"date":2851,"open":2852,"high":2852,"low":2803,"close":2853,"change":565,"percent_change":1947,"volume":2563,"transactions":9,"vwap":2853},"2025-05-02",21.08,20.49,{"date":2855,"open":2856,"high":2816,"low":2857,"close":2857,"change":243,"percent_change":2858,"volume":2455,"transactions":9,"vwap":2857},"2025-05-01",20.28,20.08,-2.1,{"date":2860,"open":2771,"high":2771,"low":2861,"close":2808,"change":420,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2808},"2025-04-30",20.29,-2.33,23100,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":111,"percent_change":1104,"volume":2869,"transactions":9,"vwap":2868},"2025-04-29",21.17,20.97,21,12500,{"date":2871,"open":2868,"high":2872,"low":2873,"close":2872,"change":111,"percent_change":1104,"volume":2629,"transactions":9,"vwap":2872},"2025-04-28",21.01,20.622,{"date":2875,"open":2868,"high":2876,"low":2877,"close":2876,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2876},"2025-04-25",21.02,20.66,0.005,0.02,11700,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-04-24",20.5,21.049999,21.014999,0.955,4.76,19700,{"date":2890,"open":2798,"high":2891,"low":2892,"close":2893,"change":2598,"percent_change":2894,"volume":2629,"transactions":9,"vwap":2893},"2025-04-23",20.13,19.91,20.059999,3.24,{"date":179,"open":2896,"high":2897,"low":175,"close":2898,"change":963,"percent_change":2794,"volume":2391,"transactions":9,"vwap":2898},19.21,19.58,19.43]