[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPP":3,"homepage-market-summary":29,"stock-historical-COPP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COPP","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 Copper Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9339,0.82366,"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},42.59,41.6,42.87,41.23,1.36,3.3,50302.01356,47.46,27.4,177605.95423398804,75.7,647,{"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},18.42,129386,47225894.512731,128.17,"2025-04-22",[181,184,194,205,215,226,236,246,257,268,278,289,300,310,320,330,340,350,361,371,381,391,401,411,422,433,444,455,466,475,486,497,507,518,528,537,546,555,564,575,585,595,604,613,623,632,643,653,662,671,682,692,703,713,723,734,744,754,764,774,782,789,797,805,809,815,823,830,838,845,852,860,867,875,883,890,898,907,914,922,930,937,944,953,962,971,978,987,996,1005,1013,1019,1028,1036,1043,1049,1056,1064,1071,1078,1086,1093,1100,1109,1116,1123,1132,1138,1147,1155,1163,1172,1179,1187,1193,1202,1209,1218,1227,1234,1242,1249,1258,1262,1268,1275,1283,1290,1298,1306,1314,1323,1332,1338,1345,1354,1363,1371,1380,1387,1392,1401,1407,1414,1419,1426,1432,1441,1448,1456,1463,1471,1476,1483,1489,1496,1504,1512,1520,1527,1535,1542,1548,1554,1559,1568,1575,1581,1588,1594,1601,1608,1614,1621,1626,1635,1643,1651,1657,1664,1672,1679,1684,1692,1698,1704,1712,1720,1729,1735,1742,1750,1758,1766,1772,1781,1789,1797,1801,1809,1817,1824,1832,1841,1848,1854,1862,1869,1878,1886,1894,1902,1910,1917,1923,1931,1938,1945,1952,1959,1968,1976,1985,1992,1999,2007,2014,2021,2027,2031,2036,2043,2049,2055,2060,2065,2071,2077,2086,2092,2099,2106,2112,2119,2127,2136,2144,2150,2156,2162,2168,2177,2184,2188,2194,2200,2208,2215,2220,2229,2237,2244,2253,2260,2267,2275,2281,2290,2298,2306,2312,2319,2327,2335,2343,2352,2361,2368,2377,2384,2391,2397,2405,2414,2421,2428,2434,2443,2452,2459,2466,2473,2481,2488,2496,2502,2510,2518,2524,2531,2537,2545,2554,2559,2566,2573,2580,2584,2590,2594,2599,2608,2614,2621,2628,2636,2642,2648,2655,2660,2663,2669,2674,2680,2685,2693,2699,2704,2711,2716,2720,2725,2731,2737,2740,2744,2750,2756,2763,2769,2775,2780,2788,2796,2801,2809,2817,2824,2831,2836,2843,2850,2857,2865,2871,2877,2881,2887,2893,2902,2909,2916,2923,2929,2936],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1112,42.2634,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.31,41.345,40.75,-0.4982,-1.19,38820.252946,734,41.1159,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",42.7,42.95,41.66,41.7282,-0.4949,-1.17,70977.526278,966,42.2154,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.46,41.91,42.2231,0.0431,0.1,57565.089973,692,42.2192,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.5,42.47,41.21,42.18,-0.74,-1.72,49173.658912,900,41.9951,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":51,"volume":233,"transactions":234,"vwap":235},"2026-09-25",42.75,43.0101,42.27,42.92,0.21,35756.803624,561,42.7424,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":221,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.69,42.91,42.1101,42.71,-0.32,51106.91242,738,42.4514,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43.28,43.32,42.57,43.03,-1.48,-3.33,81864.399459,1159,42.8978,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",43.57,44.66,43.5,44.51,1.56,3.63,90551.690822,1061,44.1065,{"date":269,"open":270,"high":271,"low":272,"close":197,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",43.29,43.67,42.4636,0.46,1.08,81481.874475,1057,42.8151,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",42.35,42.5,41.86,42.49,0.2,0.47,50094.943302,861,42.1298,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",42.37,42.56,41.99,42.29,1.3132,3.2,54449.097689,811,42.3053,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.96,40.38,40.9768,-0.2464,-0.6,75720.227654,935,41.2356,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",41.64,40.78,41.2232,-0.4168,-1,70407.373871,926,41.0964,{"date":321,"open":322,"high":323,"low":324,"close":312,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",41.2,41.941,40.7644,-1.24,-2.89,147466.582809,1599,41.1665,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",43.59,42.67,42.88,0.08,0.19,102652.755383,1102,43.1392,{"date":341,"open":342,"high":249,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",43.23,42.39,42.8,-3.34,-7.24,164875.489771,2082,42.884,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",46.27,46.69,45.474,46.14,0.23,0.5,104433.007375,1200,46.0394,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",45.31,46.74,45.91,2.23,5.11,131780.670046,1630,46.1107,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",43.35,44.07,43.68,-0.31,-0.7,54505.589279,666,43.7293,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",44.38,43.3,43.99,0.4863,1.12,82003.984088,1066,43.7514,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":387,"volume":398,"transactions":399,"vwap":400},"2026-09-02",43.64,44.39,43.135,43.5037,0.4837,118894.688273,821,43.6874,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.91,44.365,43.02,-1.83,-4.08,88631.857519,1185,43.5114,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",45.62,45.695,44.64,44.85,-0.545,-1.2,58840.010049,907,44.8869,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",46.63,46.6594,45.1,45.395,-1.195,-2.56,78497.438186,1041,45.7,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",46.26,46.76,46.05,46.59,0.16,0.34,61853.356755,808,46.477,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",46.61,46.97,46.1022,46.43,-0.49,-1.04,82485.484577,1019,46.4823,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",45.63,47,45.61,46.92,1.07,2.33,181034.091281,1418,46.1976,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":336,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",46.2,45.16,45.85,0.42,208361.807324,1580,45.6585,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",44.165,45.75,44.16,45.66,2.6,6.04,262756.506342,3203,45.3826,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",42.05,43.24,41.71,43.06,0.64,1.51,62180.521911,964,42.6271,{"date":498,"open":499,"high":197,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",42.22,41.9801,42.42,1.26,3.06,63578.729086,1037,42.5061,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",41.8,41.87,40.93,41.16,-1.03,-2.44,76076.781075,1255,41.1964,{"date":519,"open":520,"high":343,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",41.57,41.56,42.19,0.83,2.01,108796.957138,1052,42.0942,{"date":529,"open":186,"high":302,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",41.29,41.36,-0.055,-0.13,50681.214903,832,41.5054,{"date":538,"open":218,"high":218,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",41.28,41.415,-1.535,-3.57,105875.654258,1421,41.8486,{"date":547,"open":548,"high":393,"low":549,"close":197,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",43.34,42.81,0.13,0.3,78964.538607,760,43.181,{"date":556,"open":332,"high":332,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",42.54,42.82,-0.5686,-1.31,48943.103054,831,42.9079,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",42.79,43.6199,42.64,43.3886,0.5686,1.33,92276.11908,1220,43.2418,{"date":576,"open":577,"high":578,"low":579,"close":558,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",42.6,42.9799,42.25,0.8302,1.98,123591.182519,1330,42.7418,{"date":586,"open":587,"high":196,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",42.24,41.805,41.9898,-0.3602,-0.85,104143.974679,1056,42.2515,{"date":596,"open":597,"high":238,"low":598,"close":280,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",42.09,41.95,1.14,2.77,107027.203764,1355,42.3219,{"date":605,"open":606,"high":607,"low":606,"close":219,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",40.05,41.32,2.28,5.86,162004.180526,1915,40.866,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":453,"vwap":622},"2026-08-03",38.19,39.085,38,38.93,0.52,1.35,44086.154907,38.7156,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":450,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",38.95,37.75,38.41,-1.26,70543.445961,744,38.2167,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",38.44,38.97,38.11,38.9,1.77,4.77,100141.227562,983,38.5954,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":450,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",37.27,38.23,36.5,37.13,-1.3,80068.161588,954,37.3511,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":377,"percent_change":406,"volume":659,"transactions":660,"vwap":661},"2026-07-28",37.61,37.9359,36.83,37.62,59941.246559,901,37.5266,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":51,"volume":668,"transactions":669,"vwap":670},"2026-07-27",38.69,37.485,38.32,0.1881,63502.886028,840,38.0126,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",38.38,38.67,37.8637,38.1319,-0.2581,-0.67,53342.885672,570,38.1891,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":591,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",38.61,39.36,38.1,38.39,-2.17,48754.269829,637,38.6263,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",38.82,39.5848,38.77,39.24,0.56,1.45,56097.801809,798,39.2029,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",37.3,38.72,38.68,2.24,6.15,87870.755346,1189,38.207,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":599,"volume":720,"transactions":721,"vwap":722},"2026-07-20",36.26,36.475,36.09,36.44,0.41,82424.044578,1109,36.2791,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",35.66,36.42,35.1,36.03,-0.45,-1.23,161454.345992,1261,35.91,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",37.19,36.17,36.48,-1.28,-3.39,62080.176882,839,36.4915,{"date":745,"open":746,"high":747,"low":648,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",38.47,38.75,37.76,-0.69,-1.79,70001.637271,850,37.8731,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",37.74,38.8,38.45,1.5,4.06,205985.659468,1521,38.3873,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":326,"volume":771,"transactions":772,"vwap":773},"2026-07-13",37.68,37.7986,36.74,36.95,-1.1,66314.468637,904,37.2378,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",37.23,38.15,38.049999,0.63,1.68,68000,{"date":783,"open":784,"high":655,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",36.54,37.42,1.58,4.41,109800,{"date":790,"open":791,"high":737,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",36.15,34.95,35.84,-0.95,-2.58,79300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",37.79,36.57,36.79,-1.53,-3.99,92600,{"date":806,"open":707,"high":707,"low":617,"close":666,"change":51,"percent_change":807,"volume":808,"transactions":9,"vwap":666},"2026-07-06",1.3,109200,{"date":810,"open":811,"high":618,"low":812,"close":813,"change":232,"percent_change":698,"volume":814,"transactions":9,"vwap":813},"2026-07-02",38.16,37.31,37.83,231200,{"date":816,"open":817,"high":818,"low":819,"close":658,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":658},"2026-07-01",37.84,38.5,37.57,-0.68,-1.78,81900,{"date":824,"open":825,"high":826,"low":756,"close":827,"change":828,"percent_change":708,"volume":829,"transactions":9,"vwap":827},"2026-06-30",37.8,38.54,38.3,0.84,117100,{"date":831,"open":817,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",37.86,36.76,37.46,-0.285,-0.76,91100,{"date":839,"open":819,"high":646,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",37.405,37.745,0.025,0.07,108900,{"date":846,"open":636,"high":847,"low":705,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",38.265,37.72,0.6,1.62,172600,{"date":853,"open":854,"high":855,"low":657,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-24",37.9,37.99,37.12,-1.82,-4.67,196100,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":795,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",40.02,38.79,38.94,-6.21,180300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":739,"volume":874,"transactions":9,"vwap":872},"2026-06-22",41.72,42,41.14,41.52,-0.54,202800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":749,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-18",42.94,43.091999,41.84,42.060001,-1.61,100700,{"date":884,"open":885,"high":886,"low":241,"close":228,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":228},"2026-06-17",43.76,44.82,-1.12,-2.55,130400,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":232,"volume":897,"transactions":9,"vwap":895},"2026-06-16",43.9,44.49,43.39,43.87,0.09,127900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",44,44.8,43.48,43.78,1.44,3.4,262900,{"date":908,"open":909,"high":241,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",41.27,42.34,1.48,3.62,127000,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-11",38.92,40.92,40.86,2.67,6.99,137000,{"date":923,"open":924,"high":925,"low":926,"close":615,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":615},"2026-06-10",38.981,39.695,38.18,-1.21,-3.07,135000,{"date":931,"open":932,"high":511,"low":933,"close":934,"change":935,"percent_change":71,"volume":936,"transactions":9,"vwap":934},"2026-06-09",40.47,38.075001,39.4,-0.43,154400,{"date":938,"open":939,"high":940,"low":941,"close":147,"change":942,"percent_change":387,"volume":943,"transactions":9,"vwap":147},"2026-06-08",40.13,40.82,39.5,0.44,173600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",42.53,42.565,39.15,39.39,-4.53,-10.31,276100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",43.83,44.6,43.44,43.92,-0.18,-0.41,127100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",45.040001,45.060001,43.8,44.099998,-1.6,-3.5,139600,{"date":972,"open":900,"high":973,"low":974,"close":432,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":432},"2026-06-02",45.87,43.89,2.07,4.74,221800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",42.21,43.882,41.636,43.63,1.245,2.94,205200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",42.17,43,41.85,42.385,-0.225,-0.53,62600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",40.76,42.66,40.5,42.61,1.42,3.45,171700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":960,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",41.13,41.37,40.54,41.19,-0.17,65200,{"date":1014,"open":1015,"high":18,"low":1015,"close":531,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":531},"2026-05-26",40.74,1.79,4.52,136100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",39.73,39.94,39.17,39.57,-0.29,-0.73,99800,{"date":1029,"open":1030,"high":1031,"low":707,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",38.76,40.175,39.86,0.55,1.4,71100,{"date":1037,"open":1038,"high":1039,"low":617,"close":1040,"change":699,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-20",38.34,39.415,39.31,3.83,114900,{"date":1044,"open":1045,"high":1046,"low":645,"close":832,"change":316,"percent_change":1047,"volume":1048,"transactions":9,"vwap":832},"2026-05-19",38.21,38.455,-2.57,107200,{"date":1050,"open":1051,"high":1051,"low":666,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",40.18,38.86,-0.77,-1.94,135700,{"date":1057,"open":1058,"high":1059,"low":1040,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",40.22,40.28,39.63,-2.914,-6.85,246400,{"date":1065,"open":548,"high":548,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-14",42.13,42.544,-0.966,-2.22,166400,{"date":1072,"open":334,"high":1073,"low":566,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",44.139,43.51,0.775,1.81,287300,{"date":1079,"open":1080,"high":19,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",41.060001,40.49,42.735,1.345,3.25,210600,{"date":1087,"open":511,"high":1088,"low":511,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",41.88,41.39,1.06,2.63,238900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":759,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-08",39.79,40.595,40.33,3.86,170200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-07",40.09,40.27,38.825,38.83,-0.305,-0.78,222100,{"date":1110,"open":673,"high":1111,"low":673,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",39.45,39.135,2.535,6.93,116500,{"date":1117,"open":1118,"high":1119,"low":738,"close":1120,"change":158,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-05",36.64,36.96,36.6,2.06,202000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",36.47,36.72,35.82,35.86,-1.14,-3.08,116400,{"date":1133,"open":1134,"high":825,"low":1135,"close":1136,"change":1025,"percent_change":1107,"volume":1137,"transactions":9,"vwap":1136},"2026-05-01",37.26,36.99,37,481100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-30",36.86,37.47,36.65,37.29,0.99,2.73,83500,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-29",36.94,36.14,36.3,-0.84,-2.26,78100,{"date":1156,"open":1157,"high":855,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",37.94,36.8,37.14,-1.56,-4.03,102600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",38.78,38.89,38.099998,38.7,-0.08,-0.21,81500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1165,"change":533,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1165},"2026-04-24",39,39.312,38.64,-0.33,81800,{"date":1180,"open":1181,"high":1097,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-23",39.81,38.62,38.91,-2.07,-5.05,205900,{"date":1188,"open":1000,"high":1080,"low":1189,"close":1190,"change":21,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",40.35,40.98,3.43,80500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-21",41.41,41.42,39.3,39.62,-2.055,-4.93,173500,{"date":1203,"open":198,"high":1088,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",41.105,41.675,-0.215,-0.51,107800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",41.73,42.68,41.38,41.89,0.98,2.4,140800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-16",41.25,41.45,40.57,40.91,-0.24,-0.58,103100,{"date":1228,"open":219,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1011,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",41.425,40.61,41.15,-0.07,141600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":136,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",41.040001,41.384,40.628,41.22,1.63,232400,{"date":1243,"open":1197,"high":1244,"low":697,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",40.68,40.56,0.86,2.17,193100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",39.46,40.23,39.35,39.7,0.75,1.93,184700,{"date":1259,"open":664,"high":1197,"low":1260,"close":625,"change":896,"percent_change":356,"volume":1261,"transactions":9,"vwap":625},"2026-04-09",38.25,109300,{"date":1263,"open":1168,"high":1264,"low":1260,"close":1052,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1052},"2026-04-08",39.498,2.69,7.44,228400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":737,"change":959,"percent_change":1273,"volume":1274,"transactions":9,"vwap":737},"2026-04-07",36.049999,36.37,35.25,-0.5,105400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":719,"volume":1282,"transactions":9,"vwap":1280},"2026-04-06",36.21,36.572,35.85,36.35,0.15,86300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":960,"percent_change":887,"volume":1289,"transactions":9,"vwap":1288},"2026-04-02",35.18,36.56,34.8,36.2,99700,{"date":1291,"open":1151,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",37.24,35.975,36.61,0.89,2.49,206600,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-31",33.84,35.77,35.72,3.01,9.2,185100,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-30",34.115,32.55,32.71,-0.683,-2.05,146600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",33,33.96,32.8,33.393,0.313,0.95,144100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",33.85,34.097,33.049999,33.080002,-1.87,-5.35,145400,{"date":1333,"open":792,"high":1334,"low":1335,"close":792,"change":1215,"percent_change":1336,"volume":1337,"transactions":9,"vwap":792},"2026-03-25",35.37,34.67,2.88,148600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":439,"percent_change":285,"volume":1344,"transactions":9,"vwap":1343},"2026-03-24",33.24,34.029999,32.81,33.97,159700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-23",32.84,34.22,32.61,33.81,2.26,7.16,378400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",32.65,33.23,31.26,31.55,-1.62,-4.88,311600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":513,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",32.32,33.41,31.325,33.17,-3.01,447600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",35.125,35.22,33.99,34.2,-1.88,-5.21,240200,{"date":1381,"open":1382,"high":647,"low":1383,"close":1384,"change":533,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",36.31,35.76,36.080002,-0.36,113200,{"date":1388,"open":733,"high":718,"low":1389,"close":1277,"change":1295,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1277},"2026-03-16",35.52,2.52,189700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-13",37.029999,37.054001,35.16,35.32,-1.91,-5.13,231700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":776,"change":739,"percent_change":1405,"volume":1406,"transactions":9,"vwap":776},"2026-03-12",37.92,36.73,-3.32,142500,{"date":1408,"open":673,"high":1409,"low":1410,"close":1411,"change":242,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-11",38.85,37.635,38.51,-0.82,142900,{"date":1415,"open":1416,"high":1417,"low":827,"close":1105,"change":1246,"percent_change":1351,"volume":1418,"transactions":9,"vwap":1105},"2026-03-10",38.46,39.555,292800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":136,"percent_change":638,"volume":1425,"transactions":9,"vwap":1424},"2026-03-09",36.24,38.0099983,35.3,37.97,413000,{"date":1427,"open":1428,"high":926,"low":1149,"close":812,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":812},"2026-03-06",37.382,-1.27,-3.29,303600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",40.315,40.63,38.12,38.58,-2.8,-6.77,385300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1213,"change":1255,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1213},"2026-03-04",41.47,41.724,40.898,1.85,166500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1435,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1435},"2026-03-03",40.72,41.067001,39.0099983,-2.75,-6.34,574000,{"date":1457,"open":1458,"high":1459,"low":207,"close":1460,"change":1461,"percent_change":649,"volume":1462,"transactions":9,"vwap":1460},"2026-03-02",43.41,43.52,43.38,-0.57,359000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":935,"volume":1470,"transactions":9,"vwap":1468},"2026-02-27",44.26,44.559,43.519,43.95,-0.19,238600,{"date":1472,"open":1473,"high":1474,"low":228,"close":1474,"change":1224,"percent_change":873,"volume":1475,"transactions":9,"vwap":1474},"2026-02-26",43.33,44.14,335300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":383,"change":523,"percent_change":1481,"volume":1482,"transactions":9,"vwap":383},"2026-02-25",44.34,44.88,44.02,1.91,353700,{"date":1484,"open":1485,"high":1486,"low":509,"close":1487,"change":620,"percent_change":296,"volume":1488,"transactions":9,"vwap":1487},"2026-02-24",42.15,43.72,43.55,470000,{"date":1490,"open":1196,"high":579,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-23",41.169,42.2,0.67,1.61,239900,{"date":1497,"open":939,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-20",41.65,39.875,41.53,1.23,3.05,305100,{"date":1505,"open":1506,"high":1434,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",39.82,39.080002,40.3,-0.25,-0.62,211400,{"date":1513,"open":1514,"high":918,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-18",40.07,39.786,40.55,1.1,2.79,179200,{"date":1521,"open":1522,"high":1523,"low":636,"close":1111,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1111},"2026-02-17",39.71,39.84,-1.4,-3.43,229700,{"date":1528,"open":1529,"high":607,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-13",40.39,39.51,40.85,0.33,0.81,174900,{"date":1536,"open":1212,"high":1212,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-12",40.131,40.52,-1.95,-4.59,301700,{"date":1543,"open":1492,"high":1544,"low":322,"close":218,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":218},"2026-02-11",42.63,1.15,2.78,210100,{"date":1549,"open":1550,"high":1550,"low":1551,"close":607,"change":1461,"percent_change":1552,"volume":1553,"transactions":9,"vwap":607},"2026-02-10",41.725,40.79,-1.36,244100,{"date":1555,"open":1556,"high":1557,"low":1189,"close":1214,"change":1016,"percent_change":1558,"volume":1362,"transactions":9,"vwap":1214},"2026-02-09",40.44,42.099998,4.46,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-06",39.19,40.15,39.13,40.099998,1.43,3.7,290300,{"date":1569,"open":1570,"high":1570,"low":1571,"close":674,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":674},"2026-02-05",40.24,38.544,-2.31,-5.64,454900,{"date":1576,"open":894,"high":1487,"low":1577,"close":1190,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1190},"2026-02-04",39.9,-2.16,-5.01,558900,{"date":1582,"open":522,"high":1583,"low":490,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-03",43.2,43.14,2.8,6.94,720900,{"date":1589,"open":1251,"high":1590,"low":1251,"close":1591,"change":151,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-02",40.53,40.34,0.88,472500,{"date":1595,"open":1596,"high":1596,"low":1452,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-30",42.11,39.99,-4.09,-9.28,1203200,{"date":1602,"open":1603,"high":24,"low":1604,"close":1605,"change":759,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-29",46.42,42.625,44.080002,3.52,1706900,{"date":1609,"open":270,"high":1074,"low":1610,"close":1611,"change":1612,"percent_change":1532,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",42.07,42.58,0.14,840600,{"date":1615,"open":1616,"high":1617,"low":1223,"close":1618,"change":1215,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-27",42.0099983,42.45,42.44,2.36,739800,{"date":1622,"open":332,"high":900,"low":1623,"close":1624,"change":828,"percent_change":975,"volume":1625,"transactions":9,"vwap":1624},"2026-01-26",41.07,41.46,1572200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-23",39.74,40.73,39.331,40.62,1.74,4.48,636500,{"date":1636,"open":1637,"high":1022,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-22",39.93,38.6,38.88,-1.05,-2.63,386200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1637,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1637},"2026-01-21",40.26,40.841,39.42,0.61,1.55,591500,{"date":1652,"open":1653,"high":1654,"low":818,"close":1655,"change":849,"percent_change":1649,"volume":1656,"transactions":9,"vwap":1655},"2026-01-20",39.09,39.61,39.32,533900,{"date":1658,"open":1165,"high":1659,"low":1660,"close":706,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":706},"2026-01-16",38.875,38.060001,-0.61,-1.55,266800,{"date":1665,"open":1666,"high":1667,"low":747,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-15",39.21,39.759,39.33,-0.22,-0.56,406400,{"date":1673,"open":1674,"high":1675,"low":747,"close":1676,"change":1545,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-14",39.2,39.68,39.55,2.99,466700,{"date":1680,"open":697,"high":697,"low":1681,"close":1682,"change":835,"percent_change":221,"volume":1683,"transactions":9,"vwap":1682},"2026-01-13",38.17,38.4,329400,{"date":1685,"open":1686,"high":1687,"low":636,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-12",38.48,38.74,38.685,1.165,3.11,513200,{"date":1693,"open":1694,"high":766,"low":1695,"close":1696,"change":116,"percent_change":1690,"volume":1697,"transactions":9,"vwap":1696},"2026-01-09",37.080002,36.7,37.52,236600,{"date":1699,"open":784,"high":784,"low":1700,"close":1701,"change":1702,"percent_change":802,"volume":1703,"transactions":9,"vwap":1701},"2026-01-08",35.5,36.39,-0.565,215900,{"date":1705,"open":1706,"high":1707,"low":1288,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-07",37.38,37.4,36.955,-0.915,-2.42,295800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1121,"volume":1719,"transactions":9,"vwap":1717},"2026-01-06",37.615,38.37,37.56,37.87,0.765,387900,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-05",36.46,37.18,36,37.105,1.745,4.93,338200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1731,"change":1033,"percent_change":786,"volume":1734,"transactions":9,"vwap":1731},"2026-01-02",35.36,35.92,34.81,146300,{"date":1736,"open":1737,"high":1374,"low":1738,"close":1733,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-12-31",34.96,34.675,-0.405,-1.15,82100,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-30",35.73,34.9,35.215,0.265,0.76,183500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":792,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":792},"2025-12-29",35.785,35.97,34.55,-1.01,-2.81,282600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":88,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-26",36.105,36.45,35.65,35.96,2.92,326800,{"date":1767,"open":1396,"high":1396,"low":1768,"close":1769,"change":1011,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-24",34.5,34.94,-0.48,88200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-23",34.77,35.307,34.46,35.11,0.85,2.48,232300,{"date":1782,"open":1783,"high":1384,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-22",34.7,34,34.26,0.835,2.5,145700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1481,"volume":1796,"transactions":9,"vwap":1794},"2025-12-19",32.94,33.664,32.643,33.425,0.625,122700,{"date":1798,"open":1318,"high":1316,"low":1365,"close":1318,"change":1225,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1318},"2025-12-18",-1.74,76600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1778,"volume":1808,"transactions":9,"vwap":1806},"2025-12-17",33.54,33.79,33.28,33.38,0.28,68400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":306,"volume":1816,"transactions":9,"vwap":1814},"2025-12-16",33.21,33.29,32.72,33.099998,-0.2,85100,{"date":1818,"open":1819,"high":1820,"low":1814,"close":1821,"change":719,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-15",33.4,33.86,33.3,1.25,100900,{"date":1825,"open":1826,"high":1820,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-12",33.55,32.477,32.89,-0.515,-1.54,40500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-11",32.9,33.5,32.86,33.405,0.505,1.53,76300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1834,"change":1846,"percent_change":1779,"volume":1847,"transactions":9,"vwap":1834},"2025-12-10",32.11,32.964,32,0.795,102100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":993,"percent_change":377,"volume":1344,"transactions":9,"vwap":1853},"2025-12-09",31.95,32.2,31.049999,32.105,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1807,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-08",32.6,32.64,32.15,32.33,0.87,34200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1107,"volume":1868,"transactions":9,"vwap":1866},"2025-12-05",32.79,33.095001,32.049999,-0.251,55900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-04",32.5,32.52,31.59,32.301,-0.109,-0.34,96700,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-03",31.65,32.54,32.41,1.405,4.53,84300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1670,"volume":1893,"transactions":9,"vwap":1891},"2025-12-02",31.18,31.22,30.52,31.0049992,-0.176,47600,{"date":1895,"open":1896,"high":1359,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-01",31.47,30.87,31.181,0.281,0.91,141500,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1246,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-28",30.18,31.11,30.1,30.9,2.86,39600,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1256,"volume":1916,"transactions":9,"vwap":1914},"2025-11-26",29.28,30.24,30.040001,0.57,66700,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1860,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-25",28.85,29.47,3.04,25400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":975,"volume":1930,"transactions":9,"vwap":1928},"2025-11-24",28.09,28.69,28.049999,28.6,0.58,17300,{"date":1932,"open":1933,"high":1934,"low":25,"close":1935,"change":619,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-21",27.5,28.13,28.02,1.89,18100,{"date":1939,"open":1940,"high":1941,"low":1933,"close":1933,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1933},"2025-11-20",29,29.12,-1.18,-4.11,40400,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":285,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-19",28.25,29.046,28.68,1.67,19600,{"date":1953,"open":1954,"high":1928,"low":1955,"close":1956,"change":1957,"percent_change":418,"volume":1958,"transactions":9,"vwap":1956},"2025-11-18",28.55,28.08,28.21,-0.342,26800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-17",28.9,29.19,28.24,28.552,-0.483,-1.66,42600,{"date":1969,"open":1970,"high":1971,"low":1963,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-14",28.7,29.32,29.035,-0.23,-0.79,20900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-13",30.12,30.19,29.1,29.265,-0.825,-2.74,26500,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1076,"volume":1991,"transactions":9,"vwap":1989},"2025-11-12",29.57,30.197,30.09,0.535,33400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1206,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-11",29.73,29.39,29.555,-0.72,30900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":87,"volume":2006,"transactions":9,"vwap":2004},"2025-11-10",29.75,29.929,29.46,29.77,0.97,43000,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":828,"volume":2013,"transactions":9,"vwap":2011},"2025-11-07",28.92,28.27,28.8,0.24,29100,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1815,"percent_change":377,"volume":2020,"transactions":9,"vwap":2019},"2025-11-06",28.57,28.82,28.413,28.56,40900,{"date":2022,"open":2023,"high":2024,"low":1933,"close":2024,"change":502,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-05",27.94,28.76,4.58,31500,{"date":2028,"open":1927,"high":1956,"low":1933,"close":1933,"change":649,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1933},"2025-11-04",-4.51,36200,{"date":2032,"open":2033,"high":2033,"low":1954,"close":2011,"change":376,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2011},"2025-11-03",29.31,-1.06,41100,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":306,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-31",29.71,29.74,29.11,-2.02,58900,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2038,"change":1876,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2038},"2025-10-30",29.85,28.97,-1.13,76400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":121,"percent_change":828,"volume":2042,"transactions":9,"vwap":2054},"2025-10-29",29.8,30.5,29.65,30.049999,{"date":2056,"open":2046,"high":2051,"low":2057,"close":2051,"change":523,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2051},"2025-10-28",28.75,2.87,74700,{"date":2061,"open":2062,"high":2063,"low":1926,"close":2046,"change":896,"percent_change":2064,"volume":1154,"transactions":9,"vwap":2046},"2025-10-27",29.23,29.7,0.31,{"date":2066,"open":2067,"high":1940,"low":2068,"close":2069,"change":336,"percent_change":136,"volume":2070,"transactions":9,"vwap":2069},"2025-10-24",28.89,28.51,28.88,20200,{"date":2072,"open":2068,"high":2073,"low":2068,"close":1926,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1926},"2025-10-23",28.998,0.43,1.52,25100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-22",28.38,28.65,27.91,28.26,-0.12,-0.42,32300,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2079,"change":560,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2079},"2025-10-21",29.4,28.29,-4.41,57100,{"date":2093,"open":2094,"high":1994,"low":2095,"close":2096,"change":1915,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-20",29.42,29.25,29.69,1.96,33600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1941,"change":1107,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1941},"2025-10-17",29.52,29.6,28.81,-2.61,61400,{"date":2107,"open":2108,"high":2109,"low":1994,"close":2110,"change":1876,"percent_change":887,"volume":2111,"transactions":9,"vwap":2110},"2025-10-16",30.28,30.49,29.9,56100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1913,"change":2117,"percent_change":65,"volume":2118,"transactions":9,"vwap":1913},"2025-10-15",30.39,30.575,29.81,0.27,80800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":306,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-14",30.13,30.16,29.135,29.97,-1.96,58300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-13",30.63,30.96,30.082001,30.57,1.66,5.74,65400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":802,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-10",30.44,30.53,27.995,28.91,-5.03,287400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2138,"change":1815,"percent_change":2149,"volume":906,"transactions":9,"vwap":2138},"2025-10-09",31.43,31.56,30.030001,-0.65,{"date":2151,"open":2101,"high":2152,"low":2101,"close":2153,"change":1494,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-08",30.677,30.64,5.55,218200,{"date":2157,"open":2158,"high":2063,"low":2103,"close":2159,"change":2160,"percent_change":2161,"volume":788,"transactions":9,"vwap":2159},"2025-10-07",29.27,29.030001,0.01,0.03,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1232,"percent_change":1224,"volume":829,"transactions":9,"vwap":2167},"2025-10-06",29.55,29.72,29.01,29.02,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-03",28.84,29.3,28.61,29.09,0.486,1.7,51900,{"date":2178,"open":2103,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1177,"volume":2183,"transactions":9,"vwap":2181},"2025-10-02",28.99,28.2,28.604,-0.096,42100,{"date":2185,"open":2089,"high":2186,"low":2180,"close":1970,"change":719,"percent_change":699,"volume":2187,"transactions":9,"vwap":1970},"2025-10-01",28.73,39000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2089,"change":843,"percent_change":121,"volume":2193,"transactions":9,"vwap":2089},"2025-09-30",28.22,28.359,28,47100,{"date":2195,"open":1933,"high":2196,"low":2197,"close":2190,"change":387,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2190},"2025-09-29",28.41,27.49,4.13,95600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1493,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",26.74,27.15,26.43,27.1,2.53,42200,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2204,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2204},"2025-09-25",27,26.28,-0.561,-2.08,42500,{"date":2216,"open":2217,"high":1933,"low":2217,"close":2218,"change":2012,"percent_change":65,"volume":2219,"transactions":9,"vwap":2218},"2025-09-24",26.56,26.991,60500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-23",26.75,26.983,26.656,26.751,0.011,0.04,27300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2202,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2202},"2025-09-22",26.47,26.749,26.439,0.255,0.96,22400,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":1076,"volume":2243,"transactions":9,"vwap":2241},"2025-09-19",26.059999,26.609,26.485,0.471,12600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-18",26.15,26.16,25.89,26.014,-0.097,-0.37,19200,{"date":2254,"open":2255,"high":2204,"low":2256,"close":2257,"change":2258,"percent_change":1461,"volume":2259,"transactions":9,"vwap":2257},"2025-09-17",26.26,25.84,26.111,-0.149,26000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2255,"change":1025,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2255},"2025-09-16",26.76,26.79,26.19,-1.09,26300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2097,"volume":2274,"transactions":9,"vwap":2272},"2025-09-15",26.1,26.59,26.056,26.55,0.51,22500,{"date":2276,"open":2239,"high":2277,"low":2278,"close":2279,"change":1169,"percent_change":376,"volume":2280,"transactions":9,"vwap":2279},"2025-09-12",26.189,25.8,26.040001,30300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-11",25.54,26.18,25.519,26.12,0.579,2.27,39700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1747,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-10",25.48,25.68,25.373,25.541,1.05,45900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":211,"volume":2305,"transactions":9,"vwap":2303},"2025-09-09",25.7,25.799,25.27,25.276,0.026,36000,{"date":2307,"open":2302,"high":2308,"low":2309,"close":2310,"change":211,"percent_change":126,"volume":2311,"transactions":9,"vwap":2310},"2025-09-08",25.3,24.946,25.25,19300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1033,"percent_change":708,"volume":2318,"transactions":9,"vwap":2317},"2025-09-05",25.169,25.24,24.82,25.15,8400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2098,"transactions":9,"vwap":2324},"2025-09-04",24.95,24.96,24.433,24.6,-0.505,-2.01,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-03",24.55,25.18,25.105,0.645,2.64,35900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":849,"volume":2342,"transactions":9,"vwap":2340},"2025-09-02",24.19,24.5,23.95,24.46,0.145,26400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-29",24.24,24.362,24.040001,24.315,0.11,0.45,10500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-28",24.02,24.26,24.01,24.205,0.26,1.09,13400,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":836,"volume":2367,"transactions":9,"vwap":2365},"2025-08-27",24.049999,23.73,23.945,-0.183,22700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-26",23.98,24.16,23.97,24.128,0.308,1.29,11100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":1281,"volume":2383,"transactions":9,"vwap":2381},"2025-08-25",23.87,23.96,23.82,0.035,9900,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":37,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-22",23.2,23.83,23.785,3.17,24100,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":284,"percent_change":1592,"volume":2396,"transactions":9,"vwap":2395},"2025-08-21",22.67,23.14,23.055,7900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":121,"volume":2404,"transactions":9,"vwap":2402},"2025-08-20",22.8,22.86,22.7,22.855,0.057,8900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-19",23.24,23.26,22.71,22.798,-0.307,-1.33,26900,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":835,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-18",23.39,23.02,23.105,-1.22,5900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2416,"change":439,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2416},"2025-08-15",23.441,23.47,23.36,0.69,6500,{"date":2429,"open":2394,"high":2430,"low":2431,"close":2430,"change":993,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-14",23.23,22.89,-0.96,15400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-13",23.49,23.681,23.336,23.455,0.39,1.69,17500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-12",22.9,23.15,22.87,23.065001,0.398,1.76,16200,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2252,"transactions":9,"vwap":2456},"2025-08-11",23.07,22.57,22.667,-0.351,-1.52,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1619,"volume":2465,"transactions":9,"vwap":2463},"2025-08-08",22.641,23.176,23.018,0.53,12700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2450,"volume":2070,"transactions":9,"vwap":2471},"2025-08-07",22.39,22.636,22.3,22.488,0.388,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":335,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-06",22.13,22.18,22.030001,22.1,0.36,3800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":106,"percent_change":2117,"volume":2487,"transactions":9,"vwap":2486},"2025-08-05",21.95,22.14,21.88,22.02,17600,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-04",21.65,22.049999,21.96,0.355,1.64,30200,{"date":2497,"open":2498,"high":2470,"low":2499,"close":2500,"change":533,"percent_change":306,"volume":2501,"transactions":9,"vwap":2500},"2025-08-01",21.54,21.46,21.605,25600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":461,"volume":2509,"transactions":9,"vwap":2507},"2025-07-31",21.33,21.785,20.81,21.735,0.231,76700,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-30",22.53,21.44,21.504,-1.131,-5,26700,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":533,"percent_change":1461,"volume":2523,"transactions":9,"vwap":2522},"2025-07-29",23.38,22.45,22.635,33000,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1360,"volume":2530,"transactions":9,"vwap":2528},"2025-07-28",23.049999,22.51,22.765,-0.375,33300,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2394,"change":2535,"percent_change":71,"volume":2536,"transactions":9,"vwap":2394},"2025-07-25",23.32,22.92,-0.253,44300,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-24",23.68,23.33,23.393,-0.401,-1.69,16500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-23",23.8,24.07,23.62,23.794,-0.011,-0.05,28300,{"date":2555,"open":2436,"high":2387,"low":2556,"close":2557,"change":1838,"percent_change":1247,"volume":2558,"transactions":9,"vwap":2557},"2025-07-22",23.25,23.805,17200,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2479,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-21",23.29,23.55,23.3,1.57,23500,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2465,"transactions":9,"vwap":2570},"2025-07-18",23.1,22.88,22.94,0.051,0.22,{"date":2574,"open":2527,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":619,"volume":2579,"transactions":9,"vwap":2577},"2025-07-17",22.95,22.5,22.889,0.118,9800,{"date":2581,"open":2569,"high":2569,"low":2582,"close":2583,"change":1875,"percent_change":1770,"volume":2544,"transactions":9,"vwap":2583},"2025-07-16",22.574,22.771,{"date":2585,"open":2386,"high":2386,"low":2586,"close":2569,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2569},"2025-07-15",22.65,-0.38,-1.63,53300,{"date":2591,"open":2540,"high":2439,"low":2592,"close":2408,"change":2083,"percent_change":1207,"volume":2593,"transactions":9,"vwap":2408},"2025-07-14",23.030001,49600,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2520,"change":960,"percent_change":222,"volume":2598,"transactions":9,"vwap":2520},"2025-07-11",23.46,23.080999,36800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-10",23.64,24.4,23.34,23.79,0.54,2.32,35400,{"date":2609,"open":2347,"high":2347,"low":2610,"close":2556,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2556},"2025-07-09",23.18,-0.89,-3.69,50800,{"date":2615,"open":2616,"high":2338,"low":2617,"close":2618,"change":619,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-08",23.9,23.585,24.14,2.2,93700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2549,"change":1770,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2549},"2025-07-07",23.7,23.77,23.51,-1.99,23000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1169,"volume":2635,"transactions":9,"vwap":2633},"2025-07-03",24.13,24.25,23.918,24.1,-0.02,18200,{"date":2637,"open":2638,"high":2639,"low":2562,"close":2640,"change":2641,"percent_change":1606,"volume":2274,"transactions":9,"vwap":2640},"2025-07-02",23.699,24.299,24.12,0.82,{"date":2643,"open":2556,"high":2644,"low":2645,"close":2563,"change":1281,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2563},"2025-07-01",23.452,23.22,0.65,9000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2446,"change":2653,"percent_change":896,"volume":2654,"transactions":9,"vwap":2446},"2025-06-30",23.13,23.19,22.924,0.02,13500,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2650,"change":2084,"percent_change":821,"volume":2659,"transactions":9,"vwap":2650},"2025-06-27",23.41,23.00099945,43900,{"date":2661,"open":2512,"high":2562,"low":2512,"close":2562,"change":1002,"percent_change":2662,"volume":1808,"transactions":9,"vwap":2562},"2025-06-26",6.42,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2475,"change":2227,"percent_change":2668,"volume":2280,"transactions":9,"vwap":2475},"2025-06-25",22.09,22.15,21.94,0.18,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2665,"change":1532,"percent_change":2075,"volume":2673,"transactions":9,"vwap":2665},"2025-06-24",21.86,22.16,21400,{"date":2675,"open":2513,"high":2676,"low":2677,"close":2678,"change":284,"percent_change":2679,"volume":2318,"transactions":9,"vwap":2678},"2025-06-23",21.799,21.38,21.76,0.93,{"date":2681,"open":2491,"high":2491,"low":2682,"close":2683,"change":450,"percent_change":1069,"volume":2684,"transactions":9,"vwap":2683},"2025-06-20",21.547,21.56,12500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2491,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2491},"2025-06-18",22.08,22.17,21.997,-0.14,-0.63,4200,{"date":2694,"open":2695,"high":2695,"low":2478,"close":2696,"change":2697,"percent_change":1997,"volume":2698,"transactions":9,"vwap":2696},"2025-06-17",22.27,22.19,-0.16,7300,{"date":2700,"open":2687,"high":2576,"low":2687,"close":2701,"change":146,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-16",22.35,1.73,21200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2697,"percent_change":1997,"volume":2710,"transactions":9,"vwap":2709},"2025-06-13",21.71,22.07,21.5,21.97,18500,{"date":2712,"open":2707,"high":2713,"low":2714,"close":2475,"change":106,"percent_change":2117,"volume":2715,"transactions":9,"vwap":2475},"2025-06-12",22.319,22,12300,{"date":2717,"open":2718,"high":2718,"low":2491,"close":2707,"change":1025,"percent_change":649,"volume":2719,"transactions":9,"vwap":2707},"2025-06-11",22.36,13600,{"date":2721,"open":2393,"high":2393,"low":2722,"close":2718,"change":2723,"percent_change":2724,"volume":2523,"transactions":9,"vwap":2718},"2025-06-10",22.33,-0.39,-1.71,{"date":2726,"open":2455,"high":2727,"low":2728,"close":2729,"change":126,"percent_change":1016,"volume":2730,"transactions":9,"vwap":2729},"2025-06-09",22.81,22.485,22.75,37500,{"date":2732,"open":2733,"high":2734,"low":2701,"close":2701,"change":1170,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2701},"2025-06-06",22.56,22.77,-0.93,19000,{"date":2738,"open":2688,"high":2729,"low":2688,"close":2733,"change":158,"percent_change":2739,"volume":2013,"transactions":9,"vwap":2733},"2025-06-05",3.39,{"date":2741,"open":2708,"high":2709,"low":2708,"close":2742,"change":942,"percent_change":1121,"volume":2743,"transactions":9,"vwap":2742},"2025-06-04",21.82,54100,{"date":2745,"open":2746,"high":2708,"low":2747,"close":2677,"change":2748,"percent_change":2690,"volume":2749,"transactions":9,"vwap":2677},"2025-06-03",21.26,21.25,-0.03,21600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":273,"percent_change":2619,"volume":2755,"transactions":9,"vwap":2753},"2025-06-02",21.22,21.41,21.12,24900,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":1770,"volume":2762,"transactions":9,"vwap":2760},"2025-05-30",21.049999,20.74,20.95,-0.1,16000,{"date":2764,"open":2747,"high":2765,"low":2766,"close":2758,"change":2160,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2758},"2025-05-29",21.3,21.02,0.05,3900,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":2552,"percent_change":1224,"volume":2774,"transactions":9,"vwap":2773},"2025-05-28",21.1,20.87,21.040001,16700,{"date":2776,"open":2773,"high":2777,"low":2778,"close":2779,"change":1169,"percent_change":2587,"volume":2495,"transactions":9,"vwap":2779},"2025-05-27",21.31,21.01,21.09,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-05-23",20.37,21.19,21.17,0.77,3.77,25500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-05-22",20.3,20.57,20.26,20.4,0,17400,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2793,"change":2767,"percent_change":121,"volume":2800,"transactions":9,"vwap":2793},"2025-05-21",20.31,20.779,9600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1026,"volume":2808,"transactions":9,"vwap":2806},"2025-05-20",20.36,20.42,20.32,20.35,-0.15,2000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2064,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-05-19",20.09,20.54,20.02,20.5,1.54,5500,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2243,"transactions":9,"vwap":2821},"2025-05-16",20.43,19.965,20.19,-0.47,-2.27,{"date":2825,"open":2826,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":994,"volume":2830,"transactions":9,"vwap":2828},"2025-05-15",20.79,20.28,20.66,-0.11,13200,{"date":2832,"open":2778,"high":2778,"low":2833,"close":2833,"change":2834,"percent_change":1184,"volume":2835,"transactions":9,"vwap":2833},"2025-05-14",20.77,-0.44,8600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":719,"percent_change":2842,"volume":2835,"transactions":9,"vwap":2841},"2025-05-13",20.98,21.29,20.905,21.21,1.97,{"date":2844,"open":2845,"high":2845,"low":2759,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-12",20.96,20.8,0.68,3.38,5100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2852,"change":2855,"percent_change":849,"volume":2856,"transactions":9,"vwap":2852},"2025-05-09",20.12,20.22,19.99,0.12,6300,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1612,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-08",19.83,20.030001,19.771,20,0.7,5400,{"date":2866,"open":2803,"high":2803,"low":2867,"close":2868,"change":935,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-07",19.65,19.86,-2.12,6800,{"date":2872,"open":2873,"high":2874,"low":2873,"close":2874,"change":471,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-06",19.87,20.29,2.11,8000,{"date":2878,"open":2862,"high":2879,"low":2873,"close":2873,"change":533,"percent_change":2149,"volume":2880,"transactions":9,"vwap":2873},"2025-05-05",20.07,6000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2862,"change":2479,"percent_change":2886,"volume":2856,"transactions":9,"vwap":2862},"2025-05-02",19.95,20.17,19.84,1.83,{"date":2888,"open":2889,"high":2885,"low":2890,"close":2891,"change":146,"percent_change":2842,"volume":2892,"transactions":9,"vwap":2891},"2025-05-01",19.661,19.452,19.64,3200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-04-30",19.25,19.455,18.935,19.26,-0.66,-3.31,14600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":2794,"percent_change":2794,"volume":2908,"transactions":9,"vwap":2907},"2025-04-29",19.93,20.155,19.9,19.92,7800,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2907,"change":1206,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2907},"2025-04-28",20.13,20.18,19.76,-1.07,7700,{"date":2917,"open":2813,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":1461,"volume":2922,"transactions":9,"vwap":2920},"2025-04-25",20.176,19.935,20.135,-0.115,4900,{"date":2924,"open":2925,"high":2792,"low":2926,"close":2927,"change":1295,"percent_change":2928,"volume":2719,"transactions":9,"vwap":2927},"2025-04-24",19.59,19.582,20.25,4.6,{"date":2930,"open":2931,"high":2932,"low":2931,"close":2933,"change":2934,"percent_change":2935,"volume":1951,"transactions":9,"vwap":2933},"2025-04-23",19.19,19.56,19.36,0.694,3.72,{"date":179,"open":2937,"high":2938,"low":175,"close":2939,"change":2940,"percent_change":387,"volume":2941,"transactions":9,"vwap":2939},18.46,18.86,18.666,0.206,9200]