[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPX":3,"homepage-market-summary":29,"stock-historical-COPX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COPX","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},"Global X Copper Miners ETF (NEW)","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6006,0.516,"Semi-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},85.91,84.43,86.36,83.4,2.51,3.01,2529029.989266,99.99,56.93,3697844.091560028,67.3,4140,{"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},36.99,3008753,1098194966.981567,130.38,"2025-04-22",[181,184,194,205,216,227,238,248,259,270,281,292,303,313,324,335,346,357,368,379,389,400,409,420,431,442,452,462,473,483,494,504,515,525,535,544,555,566,576,586,597,608,618,629,640,650,661,672,682,690,700,710,721,731,742,753,763,774,785,796,805,814,823,831,839,847,856,865,874,883,891,900,909,917,925,933,941,950,958,966,974,982,991,1000,1007,1014,1022,1030,1038,1046,1054,1063,1070,1079,1087,1094,1102,1110,1119,1126,1134,1139,1145,1152,1161,1169,1176,1185,1191,1199,1207,1215,1222,1229,1238,1247,1253,1261,1269,1275,1282,1289,1298,1306,1314,1323,1332,1338,1346,1354,1361,1369,1378,1387,1395,1403,1412,1420,1429,1435,1443,1451,1459,1467,1475,1482,1490,1497,1503,1511,1517,1525,1532,1539,1548,1557,1565,1573,1581,1590,1595,1602,1609,1616,1623,1630,1637,1645,1654,1662,1671,1678,1685,1693,1701,1709,1717,1726,1732,1740,1747,1755,1762,1770,1777,1784,1791,1797,1805,1813,1821,1828,1835,1839,1845,1853,1860,1869,1877,1886,1894,1902,1910,1917,1925,1932,1940,1948,1956,1964,1972,1980,1988,1997,2004,2011,2018,2027,2035,2041,2050,2057,2065,2073,2080,2087,2094,2101,2109,2118,2126,2132,2139,2146,2152,2160,2168,2175,2181,2187,2195,2204,2209,2215,2223,2232,2241,2249,2256,2264,2270,2277,2284,2290,2296,2302,2309,2316,2324,2333,2339,2346,2353,2359,2366,2375,2381,2387,2395,2403,2409,2417,2425,2432,2440,2448,2454,2461,2468,2475,2484,2490,2497,2505,2513,2520,2528,2533,2541,2549,2556,2564,2570,2578,2585,2592,2599,2607,2613,2621,2630,2639,2644,2650,2658,2665,2671,2679,2684,2691,2698,2705,2711,2717,2724,2731,2739,2745,2752,2759,2767,2774,2781,2790,2797,2804,2809,2817,2823,2830,2837,2843,2848,2854,2861,2869,2876,2882,2889,2896,2905,2913,2922,2929,2936,2942,2948,2956,2962,2968,2973,2978,2985,2994,3002,3010,3017,3021,3027,3036,3043,3049,3055,3060,3065],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},38112,85.5079,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",83.2,84.14,82.58,-1.3,-1.53,2675117.66179,35951,83.2754,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",86.44,86.85,84.55,84.7,-0.78,-0.91,2485047.428089,35496,85.3476,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",85.53,86.04,84.64,85.48,0.22,0.26,1682978.172544,22506,85.287,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",83.87,85.73,83.45,85.26,-1.47,-1.69,1776350.979344,29883,84.8569,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",86.11,87.05,85.44,86.73,0.48,0.56,939349.661728,19229,86.3853,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":200,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",86,86.62,85.2,86.25,-0.9,1303485.432856,21918,85.9882,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",87.34,87.77,86.17,87.03,-2.95,-3.28,2324428.415958,33902,86.8472,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",88.47,90.39,88.17,89.98,2.49,2.85,2136930.100431,35746,89.4478,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",87.94,88.39,86.535,87.49,0.21,0.24,2140766.891728,32464,87.2136,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",86.9,87.42,85.92,87.28,0.67,0.77,2065856.676799,30528,86.7385,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",86.65,87.24,86.1,86.61,2.42,2.87,2030187.837835,28674,86.6956,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",86.13,83.1,84.19,-0.4,-0.47,2306447.682086,31567,84.8804,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",85.51,85.56,83.66,84.59,-1.03,-1.2,2580028.443126,35729,84.3223,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",84.955,86.37,84.25,85.62,-2.91,-3.29,3772803.043566,46582,85.2779,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",89.67,90.05,87.99,88.53,-0.08,-0.09,3052624.980613,41305,88.9019,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",89.66,89.7,88.2,88.61,-6.66,-6.99,5838940.689611,64172,88.9156,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",95.67,96.5,94.2,95.27,0.89,0.94,2938953.713935,35651,95.3284,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",93.86,95.81,93.52,94.38,3.72,4.1,4482624.100054,46099,94.8031,{"date":380,"open":338,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",91.175,89.76,90.66,-0.59,-0.65,1359185.297704,21517,90.6031,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",92,92.38,90.1,91.25,1.35,1.5,3370995.768365,35381,90.9833,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":136,"percent_change":158,"volume":406,"transactions":407,"vwap":408},"2026-09-02",90.24,91.3,89.05,89.9,3662539.537795,38883,90.3366,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",91.2,92.44,89.15,89.24,-3.62,-3.9,5084817.049278,48221,90.0999,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",94.4,94.6499,92.28,92.86,-1.56,-1.65,2759304.988483,35581,92.8745,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",97.11,97.59,93.83,94.42,-2.03,-2.1,2596406.067323,34940,95.1055,{"date":443,"open":444,"high":360,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",95.07,94.75,96.45,0.91,0.95,2145503.039922,22035,96.0381,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":200,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",96.38,97.15,95.3082,95.54,-0.81,3257380.064446,35778,95.8971,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",93.93,96.34,93.63,96.32,1.79,1.89,3043589.471107,32410,95.6017,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",95.58,96.09,93.57,94.53,-0.06,4030173.469023,47304,94.5458,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",93.09,94.845,92.83,94.59,4.66,5.18,5560676.313482,65228,94.0478,{"date":495,"open":295,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",89.96,87.2,89.93,1.65,1.87,2541826.76565,30922,89.0711,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",88.11,89.07,87.29,88.28,2.71,3.17,3437421.927496,39995,88.1104,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":437,"volume":522,"transactions":523,"vwap":524},"2026-08-18",86.42,87.06,84.93,85.57,-1.77,3183931.072026,34721,85.6248,{"date":526,"open":527,"high":528,"low":529,"close":250,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",86.35,87.58,86.22,1.64,1.91,2303277.665755,28005,87.1472,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":276,"volume":541,"transactions":542,"vwap":543},"2026-08-14",85.47,86.58,85.7,0.18,1626481.273051,22116,85.8745,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",86.76,87.1254,85,85.52,-2.78,-3.15,4882818.017485,40555,85.6123,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",89.92,90.25,88.24,88.3,-0.29,-0.33,2021902.385665,27634,88.7759,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":319,"volume":573,"transactions":574,"vwap":575},"2026-08-11",89.26,89.4795,87.625,88.59,-0.92,1690525.250453,25832,88.3791,{"date":577,"open":578,"high":579,"low":263,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",88.93,89.82,89.51,1.48,1.68,2145488.373788,28872,89.2605,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",87.95,88.56,87.115,88.03,1.94,2.25,4404376.937314,47173,88.0132,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",86.67,87.44,85.445,86.09,-0.63,-0.73,3171813.242893,37553,86.3409,{"date":609,"open":252,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",87.4,86.012,86.72,2.73,3.25,3738809.400033,41171,86.8377,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",82.69,84.18,82.33,83.99,4.63,5.83,3942622.223611,47867,83.484,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",78.33,79.55,77.64,79.36,0.5,0.63,1996597.21407,23603,79.0695,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":458,"volume":647,"transactions":648,"vwap":649},"2026-07-31",79.26,79.45,77.24,78.86,-0.64,1574866.638757,20869,78.6857,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",78.83,79.65,77.9,79.5,3.36,4.41,3081340.227946,26249,79.1205,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",76.33,78.5,74.85,76.14,-0.38,-0.5,2944102.811362,26669,76.2667,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":521,"volume":679,"transactions":680,"vwap":681},"2026-07-28",76.29,76.955,75.02,76.52,-1.38,2440017.644528,29432,76.1827,{"date":683,"open":684,"high":685,"low":663,"close":654,"change":540,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",78.71,78.8,0.23,2226988.62336,19670,77.3604,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":385,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",78.19,78.85,77.38,77.72,-0.83,2120872.654642,24061,78.1211,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":437,"volume":707,"transactions":708,"vwap":709},"2026-07-23",78.48,79.505,77.58,78.37,-1.62,2421927.577245,26378,78.4401,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",79.25,80.435,79.185,79.99,1.75,2.24,2974803.855516,29637,80.03,{"date":722,"open":723,"high":702,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",76.12,76.0201,78.24,4.38,5.93,3561132.656922,33844,77.7717,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",73.58,74.39,73.45,73.86,0.51,0.7,1551040.845243,18019,73.8625,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",72.21,74.095,71.76,73.35,-1.33,-1.78,2234537.490292,23066,73.1419,{"date":754,"open":755,"high":723,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",75.78,74.22,74.68,-2.58,-3.34,3430344.276254,31300,74.8323,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-15",78.39,79.03,76.06,77.26,-1.46,-1.85,1485745.675042,20959,77.4239,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",77.99,79.18,77.42,78.72,4.37,5.88,5014789.095724,47376,78.5218,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",75.73,76.11,74.07,74.35,-2.19,-2.86,1740742.191157,21991,74.8285,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",75.67,76.81,75.24,76.54,1.14,1.51,1244400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",74.14,75.87,74.13,75.4,2.36,3.23,3997800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",72.74,73.5,71.050003,73.040001,-1.59,-2.13,2735900,{"date":824,"open":825,"high":826,"low":809,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",76.66,77,74.63,-3.85,-4.91,2167400,{"date":832,"open":833,"high":834,"low":835,"close":702,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":702},"2026-07-06",78.34,78.63,77.4,1.83,2.39,2335800,{"date":840,"open":841,"high":842,"low":843,"close":841,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":841},"2026-07-02",76.65,78.61,75.43,1.36,1.81,2635300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",75.88,77.22,75.23,75.29,-1.68,-2.18,4564100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",76.75,77.55,76.25,76.97,1.23,1.62,2591100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",76.029999,76.050003,74.040001,75.74,-0.44,-0.58,1940400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",75.71,77.07,75.57,76.18,-0.3,-0.39,2484900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":131,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-25",76.89,77.43,75.12,76.48,1.03,5494500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-24",76.98,77.080002,74.88,75.7,-3.78,-4.76,5555900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",79.94,80.84,79.010002,79.48,-5.41,-6.37,4007200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":384,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-22",84.84,85.22,83.98,84.89,-0.69,2181100,{"date":918,"open":919,"high":920,"low":921,"close":210,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":210},"2026-06-18",87.3,87.82,85.34,-1.28,-1.48,4625200,{"date":926,"open":927,"high":928,"low":929,"close":546,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":546},"2026-06-17",89.33,90.8,86.59,-3.03,-3.37,3416700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-16",89.37,90.65,88.83,89.79,-0.02,3671600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",90.33,91.68,89.49,89.81,3.84,4.47,3534200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",84,86.57,85.97,2.81,3.38,4247500,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",79.029999,83.28,83.16,5.71,7.37,3190100,{"date":967,"open":968,"high":969,"low":778,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",79.23,80.25,77.45,-2.69,-3.36,3984500,{"date":975,"open":976,"high":186,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",82.8,77.68,80.14,-1.15,-1.41,4314300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-08",82.39,83,80.92,81.29,0.65,0.81,3280100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-05",86.82,87.059998,80.51,80.64,-9.58,-10.62,6743300,{"date":1001,"open":349,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-04",90.75,89.2,90.22,-0.03,1796100,{"date":1008,"open":1009,"high":391,"low":1010,"close":558,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":558},"2026-06-03",91.81,89.84,-3.41,-3.64,4311000,{"date":1015,"open":1016,"high":1017,"low":411,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",91.42,93.89,93.66,3.6,4,4070100,{"date":1023,"open":1024,"high":1025,"low":297,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",87.46,90.37,90.059998,1.92,2.18,4065400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":880,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-29",87.79,89.32,86.89,88.14,-0.34,2380100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":613,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",85.49,88.75,84.5,88.44,2.35,3483100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":706,"volume":1053,"transactions":9,"vwap":1051},"2026-05-27",85.69,86.45,85.050003,86.089996,-1.42,1951000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",86.46,87.54,86.2,87.51,4.16,4.99,3500300,{"date":1064,"open":20,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":126,"volume":1069,"transactions":9,"vwap":1067},"2026-05-22",83.82,82.029999,83.35,0.33,1968400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-21",80.59,83.88,80.45,83.019997,0.71,0.86,2703300,{"date":1080,"open":996,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-20",82.49,79.43,82.31,2.94,3.7,5544800,{"date":1088,"open":1089,"high":1090,"low":833,"close":1091,"change":1092,"percent_change":930,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",80.07,80.2,79.37,-2.48,5198700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":320,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",83.84,83.95,80.73,81.85,-1.44,4496700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",85.12,82.76,83.050003,-6.33,-7.08,7719800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",90.45,90.79,88.32,89.38,-2.53,-2.75,4763700,{"date":1120,"open":1121,"high":1122,"low":943,"close":1123,"change":802,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-13",90.6,92.77,91.91,1.26,6202700,{"date":1127,"open":1128,"high":1129,"low":1051,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",86.87,91,90.77,3.18,3.63,10519400,{"date":1135,"open":546,"high":937,"low":546,"close":1136,"change":863,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",87.59,1.88,6562000,{"date":1140,"open":1141,"high":243,"low":1142,"close":954,"change":656,"percent_change":1143,"volume":1144,"transactions":9,"vwap":954},"2026-05-08",85.010002,84.82,4.07,3708600,{"date":1146,"open":1147,"high":1048,"low":1148,"close":1149,"change":1150,"percent_change":979,"volume":1151,"transactions":9,"vwap":1149},"2026-05-07",85.14,82.45,82.61,-0.96,4670400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",82.66,84.13,82.48,83.57,5.36,6.85,5764400,{"date":1162,"open":684,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-05",79.17,78,78.21,1.56,2.04,2344800,{"date":1170,"open":1171,"high":842,"low":1172,"close":841,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":841},"2026-05-04",78.040001,76.53,-2.4,-3.04,5167800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",79.7,80.44,78.95,79.050003,-0.56,-0.7,1542600,{"date":1186,"open":1187,"high":1188,"low":1165,"close":1189,"change":1137,"percent_change":298,"volume":1190,"transactions":9,"vwap":1189},"2026-04-30",78.87,79.83,79.61,3377900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1150,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-29",79,79.019997,77.57,77.73,-1.22,3027100,{"date":1200,"open":1201,"high":1202,"low":705,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",80.26,80.42,78.69,-3.01,-3.68,5734700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":458,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",81.91,82.14,80.97,81.7,-0.67,2401700,{"date":1216,"open":1149,"high":1217,"low":1218,"close":1219,"change":342,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-24",83.12,81.86,82.37,-0.11,2513100,{"date":1223,"open":1224,"high":242,"low":987,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",83.74,82.46,-2.44,-2.87,2910500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",84.36,85.16,84.019997,84.9,3.43,4.21,2810500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",85.64,85.9,81.32,81.47,-4.78,-5.54,6985700,{"date":1248,"open":1249,"high":232,"low":1250,"close":243,"change":1251,"percent_change":71,"volume":1252,"transactions":9,"vwap":243},"2026-04-20",85.95,85.43,-0.94,1956600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":802,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",87.64,89.010002,86.81,87.19,0.98,2650400,{"date":1262,"open":1263,"high":1264,"low":316,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",86.5,86.99,86.21,0.13,0.15,1573700,{"date":1270,"open":1271,"high":546,"low":231,"close":1272,"change":1273,"percent_change":308,"volume":1274,"transactions":9,"vwap":1272},"2026-04-15",86.33,86.080002,-0.35,1902700,{"date":1276,"open":240,"high":1277,"low":1278,"close":1279,"change":1166,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-14",86.49,85.55,86.43,1.84,2907700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":395,"percent_change":863,"volume":1288,"transactions":9,"vwap":1287},"2026-04-13",82.4,85.080002,82.24,84.87,2217200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",83.18,84.040001,82.75,83.52,1.96,2.4,4014200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":309,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-09",81.72,82.63,80.57,81.56,-0.57,4756000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1066,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1066},"2026-04-08",83.58,84.22,81.019997,5.29,6.89,5526900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",76.58,76.9,74.87,76.74,0.02,0.03,1657000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",76.94,77.49,76.019997,76.72,-0.14,-0.18,1368500,{"date":1333,"open":1334,"high":886,"low":736,"close":1335,"change":1336,"percent_change":427,"volume":1337,"transactions":9,"vwap":1335},"2026-04-02",74,76.86,-1.29,3108000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":811,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",77.96,79.53,77.33,78.15,1.8,6566800,{"date":1347,"open":816,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",76.41,72.7,76.35,5.6,7.92,5228000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":320,"volume":1360,"transactions":9,"vwap":1358},"2026-03-30",73.47,70.16,70.75,-0.86,3301200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":88,"volume":1368,"transactions":9,"vwap":1366},"2026-03-27",70.68,72.87,70.52,71.61,0.72,4436400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",72.14,73.29,70.76,70.89,-4.75,-6.28,4774000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-25",75.62,76.37,74.62,75.64,2.64,3.62,4079300,{"date":1388,"open":1389,"high":1372,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",71.16,70.85,73,-0.55,-0.75,4286000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":948,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-23",71.67,74.21,71.55,73.55,6.47,8727900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",71.21,72.31,68.49,69.080002,-3.3,-4.56,5274500,{"date":1413,"open":1414,"high":819,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",69.62,68.55,72.38,-2.55,-3.4,7091900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",76.55,76.84,74.74,74.93,-2.98,-3.82,6505900,{"date":1430,"open":776,"high":1431,"low":1342,"close":1432,"change":1393,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",78.92,77.91,-0.95,2205900,{"date":1436,"open":1437,"high":645,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",77.83,76.91,78.66,2.27,2.97,4793600,{"date":1444,"open":1445,"high":1446,"low":723,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-13",79.75,80,76.39,-3.35,-4.2,4238600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1417,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-12",81.15,81.18,78.97,79.74,-3.1,2832400,{"date":1460,"open":1461,"high":961,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",81.96,81.099998,82.29,-0.77,-0.93,3317200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":44,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",83.040001,84.86,82.71,83.059998,0.82,5096700,{"date":1476,"open":1477,"high":1478,"low":879,"close":1286,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1286},"2026-03-09",77.46,82.25,2.29,2.86,7219900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":792,"volume":1489,"transactions":9,"vwap":1487},"2026-03-06",80.47,81.3,79.11,79.95,-2.35,8377100,{"date":1491,"open":1147,"high":1492,"low":1453,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",85.65,82.3,-5.86,-6.65,6996700,{"date":1498,"open":340,"high":351,"low":1499,"close":1500,"change":802,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-04",86.94,88.16,1.31,2533300,{"date":1504,"open":1505,"high":1506,"low":20,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",85.85,87.89,87.019997,-6.58,-7.03,8541200,{"date":1512,"open":1513,"high":1514,"low":1122,"close":1515,"change":438,"percent_change":791,"volume":1516,"transactions":9,"vwap":1515},"2026-03-02",93.79,94.27,93.6,3727200,{"date":1518,"open":1519,"high":1520,"low":488,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",95.34,96.71,95.7,1.25,1.32,5134700,{"date":1526,"open":1527,"high":488,"low":1528,"close":1529,"change":1530,"percent_change":646,"volume":1531,"transactions":9,"vwap":1529},"2026-02-26",92.97,91.52,94.45,-0.61,6070700,{"date":1533,"open":1534,"high":1535,"low":445,"close":1536,"change":1537,"percent_change":845,"volume":1538,"transactions":9,"vwap":1536},"2026-02-25",95.97,97.24,95.059998,1.69,5975500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-24",89.91,93.99,89.73,93.37,2.52,2.77,5832600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-23",89.43,91.16,89.019997,90.85,1.76,1.98,4701900,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1441,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-20",85.86,89.34,85.74,89.089996,3.45,4001000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1568},"2026-02-19",84.45,86.12,83.81,-0.54,-0.62,5685700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1137,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",86.34,87.6,85.87,86.66,2.22,3317000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-17",84.4,85.019997,81.78,84.78,-3.16,-3.59,4051400,{"date":1591,"open":1592,"high":559,"low":519,"close":272,"change":1593,"percent_change":447,"volume":1594,"transactions":9,"vwap":272},"2026-02-13",86.71,0.79,3538300,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1409,"volume":1601,"transactions":9,"vwap":1599},"2026-02-12",91.57,86.099998,87.15,-2.97,4338000,{"date":1603,"open":1604,"high":1605,"low":560,"close":1606,"change":469,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-11",90.96,91.34,90.12,2.14,5597500,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1613,"change":1614,"percent_change":244,"volume":1615,"transactions":9,"vwap":1613},"2026-02-10",88.58,88.78,88.23,-0.8,2321700,{"date":1617,"open":1277,"high":1618,"low":1249,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",89.22,89.029999,4.35,5.14,4473400,{"date":1624,"open":1625,"high":1626,"low":317,"close":1627,"change":87,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-06",83.8,84.99,84.68,4.14,5515900,{"date":1631,"open":1632,"high":1234,"low":1462,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",84.12,81.31,-5.3,-6.12,9581200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":297,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":297},"2026-02-04",91.7,91.75,84.49,-4.15,-4.57,8498900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-03",89.12,90.87,88.050003,90.76,5.56,6.53,8428500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":242,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":242},"2026-02-02",84.76,85.79,83.63,0.39,0.46,6741900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",87.75,88.49,82.43,84.81,-9.42,-10,15178200,{"date":1672,"open":1673,"high":24,"low":1674,"close":1675,"change":593,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-29",99.74,91.28,94.23,2.45,18336200,{"date":1679,"open":1680,"high":1681,"low":943,"close":1682,"change":1166,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-28",92.15,92.82,91.98,1.73,9110600,{"date":1686,"open":1687,"high":1688,"low":1664,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-27",88.7,90.44,90.42,2.34,2.66,8367300,{"date":1694,"open":928,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-26",92.75,87.71,88.080002,2.07,2.41,16169300,{"date":1702,"open":1641,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-23",86.15,83.83,86.010002,3.78,4.6,5750400,{"date":1710,"open":1711,"high":1658,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",83.5,81.61,82.23,-1.74,-2.07,3961800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-21",84.58,85.58,83.14,83.97,1.72,2.09,5752700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1478,"change":581,"percent_change":836,"volume":1731,"transactions":9,"vwap":1478},"2026-01-20",81.55,82.6,80.9,5245000,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-16",81.059998,79.3,80.77,-1.27,-1.55,4701800,{"date":1741,"open":1742,"high":1743,"low":1485,"close":1744,"change":1273,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-15",81.87,82.89,82.040001,-0.42,3951300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":984,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":984},"2026-01-14",81.59,82.62,81.07,2.55,3.19,5410300,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":561,"volume":1761,"transactions":9,"vwap":1759},"2026-01-13",81.28,79.44,79.84,-0.23,3531100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1089,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1089},"2026-01-12",79.27,80.17,78.82,2.53,3.26,5973500,{"date":1771,"open":1772,"high":1773,"low":888,"close":1774,"change":1027,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-09",76.99,78.07,77.54,2.54,2987700,{"date":1778,"open":1779,"high":1383,"low":1780,"close":1380,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1380},"2026-01-08",74.75,73.52,-0.28,-0.37,3123100,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":550,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",76.5,75.080002,75.9,-2.17,3927400,{"date":1792,"open":1793,"high":1203,"low":694,"close":1773,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1773},"2026-01-06",77.66,1.42,1.85,6775100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":841,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":841},"2026-01-05",75.050003,76.93,74.94,3.59,4.91,5575100,{"date":1806,"open":1807,"high":789,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",73.54,72.32,73.059998,1.27,1.77,2286100,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-31",72.57,71.45,71.79,-0.71,-0.98,2495000,{"date":1822,"open":1809,"high":1823,"low":1371,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-30",73.18,72.5,-0.48,-0.66,3768800,{"date":1829,"open":809,"high":809,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-29",72,72.98,-2.73,-3.61,3738400,{"date":1836,"open":1425,"high":1786,"low":1837,"close":876,"change":1295,"percent_change":1691,"volume":1838,"transactions":9,"vwap":876},"2025-12-26",74.7,3002700,{"date":1840,"open":789,"high":789,"low":1349,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-24",73.75,-0.19,-0.26,1125600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1027,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",73.24,74.050003,72.66,73.94,1.39,2938700,{"date":1854,"open":1855,"high":819,"low":1856,"close":1857,"change":593,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-22",72.53,71.94,72.55,3.2,2937000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-19",69.9,71.099998,69.63,70.3,1.15,1.66,3456500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":126,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-18",69.13,69.53,68.59,69.15,0.58,1399000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-17",69.46,69.73,68.68,68.75,0.42,0.61,1425400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":603,"volume":1893,"transactions":9,"vwap":1891},"2025-12-16",68.3,68.96,67.81,68.33,-0.43,1439800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":447,"volume":1901,"transactions":9,"vwap":1899},"2025-12-15",69.68,69.71,68.52,68.76,0.62,2007000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":769,"volume":1909,"transactions":9,"vwap":1907},"2025-12-12",69.95,70.42,67.43,68.14,-1.01,2517100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1874,"change":1915,"percent_change":101,"volume":1916,"transactions":9,"vwap":1874},"2025-12-11",68.25,69.64,68.2,0.69,2278100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1166,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-10",67.42,68.69,66.89,68.46,2.33,2239300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1570,"percent_change":1614,"volume":1931,"transactions":9,"vwap":1930},"2025-12-09",66.14,67.07,65.48,66.9,1583200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1304,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-08",68.099998,68.27,67.14,67.44,-0.84,1773000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":989,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-05",68.5,69.099998,67.71,68.010002,1.21,2157400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":308,"volume":1955,"transactions":9,"vwap":1953},"2025-12-04",67.24,67.8,66.67,67.2,-0.27,2696600,{"date":1957,"open":1958,"high":1959,"low":1927,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",66.28,67.68,67.47,2.82,4.36,6293300,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-02",65.16,63.55,64.65,-0.21,-0.32,1671900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":234,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-01",65.55,66.12,64.82,64.86,0.87,2971600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1167,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-28",63.65,64.58,63.43,64.3,3.28,2151200,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-26",61.4,62.64,61.26,62.26,1.63,2.69,1065300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1900,"percent_change":889,"volume":2003,"transactions":9,"vwap":2002},"2025-11-25",60.6,60.98,60.080002,60.63,1666200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":863,"percent_change":1546,"volume":2010,"transactions":9,"vwap":2009},"2025-11-24",58.45,60.13,58.39,60.0099983,1666800,{"date":2012,"open":2013,"high":2014,"low":25,"close":2008,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2008},"2025-11-21",57.38,58.74,0.96,1.67,1966900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-20",60.39,60.61,57.19,57.43,-2.42,-4.04,2770400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":469,"volume":2034,"transactions":9,"vwap":2032},"2025-11-19",59.63,60.59,59.37,59.85,1.11,1150500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2014,"change":1197,"percent_change":437,"volume":2040,"transactions":9,"vwap":2014},"2025-11-18",59.32,59.43,58.14,2049600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-17",60.54,60.91,59.45,59.96,-1.19,-1.95,1900400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":384,"percent_change":1150,"volume":2056,"transactions":9,"vwap":2055},"2025-11-14",60.27,61.78,59.64,61.15,1089700,{"date":2058,"open":2059,"high":2060,"low":2055,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-13",63.81,63.89,61.74,-1.58,-2.5,1900100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1523,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-12",62.5,63.51,62.36,63.32,2.13,2355300,{"date":2074,"open":2069,"high":2069,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-11",61.43,62,-0.53,-0.85,1821500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1867,"percent_change":613,"volume":2086,"transactions":9,"vwap":2085},"2025-11-10",62.29,62.9,62.049999,62.53,1538600,{"date":2088,"open":2009,"high":2089,"low":2090,"close":2089,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2089},"2025-11-07",60.87,59.61,0.83,1.38,1679500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":158,"percent_change":1522,"volume":2100,"transactions":9,"vwap":2099},"2025-11-06",60.3,60.78,59.9,60.040001,2183200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":811,"volume":2108,"transactions":9,"vwap":2106},"2025-11-05",58.75,59.51,58.63,59.3,1.37,2990300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-04",58.13,58.73,57.41,57.93,-2.28,-3.79,4655000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1738,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-03",61.0099983,61.02,59.23,60.21,-2.51,2503200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1273,"percent_change":1182,"volume":2131,"transactions":9,"vwap":2129},"2025-10-31",61.59,61.76,61.080002,2105500,{"date":2133,"open":2134,"high":2135,"low":2130,"close":2136,"change":604,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-30",62.029999,62.17,62.11,-1.16,2188000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":44,"percent_change":863,"volume":2145,"transactions":9,"vwap":2144},"2025-10-29",62.62,63.88,62.47,62.84,2732300,{"date":2147,"open":2009,"high":2148,"low":2009,"close":2149,"change":989,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-28",61.99,61.84,1.33,1937100,{"date":2153,"open":2084,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-27",62.35,60.55,61.029999,0.17,0.28,2048700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":988,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-24",60.79,61.17,60.37,60.86,1.08,1283300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2123,"change":2173,"percent_change":1555,"volume":2174,"transactions":9,"vwap":2123},"2025-10-23",60.47,61.07,60.19,1.17,2251600,{"date":2176,"open":2106,"high":2177,"low":2178,"close":2179,"change":1843,"percent_change":871,"volume":2180,"transactions":9,"vwap":2179},"2025-10-22",59.67,58.36,59.040001,1639200,{"date":2182,"open":2183,"high":2089,"low":2184,"close":2106,"change":1204,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2106},"2025-10-21",60.84,58.81,-4.83,3268200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1295,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",61.62,62.58,61.55,62.31,1.2,2117100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-17",61.66,61.98,60.38,61.11,-1.51,-2.41,2119600,{"date":2205,"open":1984,"high":1984,"low":2206,"close":2141,"change":1359,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2141},"2025-10-16",62.15,-1.35,1730600,{"date":2210,"open":2068,"high":2211,"low":1991,"close":2212,"change":81,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",63.86,63.48,2.16,1346500,{"date":2216,"open":2217,"high":2218,"low":2121,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-14",62.3,62.75,62.14,-2,-3.12,2950700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-10-13",63.46,64.27,63.22,64.14,3.68,6.09,2607300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-10",63.38,63.44,60.25,60.46,-3.52,-5.5,5356700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1760,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",66.17,66.2,63.39,63.98,-0.15,3313000,{"date":2250,"open":2251,"high":2252,"low":2218,"close":2253,"change":298,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-08",62.92,64.35,64.13,3.92,3871300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":106,"volume":2263,"transactions":9,"vwap":2261},"2025-10-07",62.68,62.85,61.37,61.71,0.04,2532100,{"date":2265,"open":2206,"high":2266,"low":2267,"close":2268,"change":880,"percent_change":1825,"volume":2269,"transactions":9,"vwap":2268},"2025-10-06",62.76,61.65,61.67,3351200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":58,"percent_change":1295,"volume":2276,"transactions":9,"vwap":2275},"2025-10-03",61.42,62.51,61.27,61.97,3716000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2097,"change":121,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2097},"2025-10-02",61.21,61.77,59.8,0.41,3435000,{"date":2285,"open":2286,"high":2089,"low":2287,"close":2288,"change":1367,"percent_change":2193,"volume":2289,"transactions":9,"vwap":2288},"2025-10-01",59.97,59.84,60.53,4829600,{"date":2291,"open":2292,"high":2287,"low":2293,"close":2294,"change":1875,"percent_change":1259,"volume":2295,"transactions":9,"vwap":2294},"2025-09-30",59.5,59.0099983,59.81,2762700,{"date":2297,"open":2008,"high":2298,"low":2299,"close":2122,"change":717,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2122},"2025-09-29",59.86,58.35,3.93,4713000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":288,"percent_change":2107,"volume":2308,"transactions":9,"vwap":2307},"2025-09-26",56.18,57.16,56.0099983,56.99,1954000,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2158,"percent_change":635,"volume":2315,"transactions":9,"vwap":2314},"2025-09-25",56.63,56.69,55.96,56.22,2371000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":656,"volume":2323,"transactions":9,"vwap":2321},"2025-09-24",55.07,56.86,54.98,55.94,1.82,4477900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-23",54.57,54.77,53.88,54.12,-0.07,-0.13,1741100,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":988,"percent_change":1946,"volume":2338,"transactions":9,"vwap":2337},"2025-09-22",53.75,54.47,54.19,1143300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1077,"percent_change":1994,"volume":2345,"transactions":9,"vwap":2344},"2025-09-19",53.099998,53.97,53.02,53.54,2746100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1273,"percent_change":1826,"volume":2352,"transactions":9,"vwap":2351},"2025-09-18",52.74,52.91,52.33,52.68,1766200,{"date":2354,"open":2355,"high":2335,"low":2356,"close":2357,"change":1183,"percent_change":189,"volume":2358,"transactions":9,"vwap":2357},"2025-09-17",53.13,52.54,53.029999,1671000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1251,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",54.21,53.55,53.73,-0.51,1327700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-15",53.59,54.37,53.4,54.24,0.84,1.57,1688400,{"date":2376,"open":2377,"high":2378,"low":2341,"close":2370,"change":126,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2370},"2025-09-12",53.47,53.62,0.75,1150400,{"date":2382,"open":2350,"high":2383,"low":2384,"close":2385,"change":1946,"percent_change":1690,"volume":2386,"transactions":9,"vwap":2385},"2025-09-11",53.22,52.09,53,979900,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":738,"volume":2394,"transactions":9,"vwap":2392},"2025-09-10",51.69,52.040001,51.52,51.79,0.36,665500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1320,"volume":2402,"transactions":9,"vwap":2400},"2025-09-09",52.14,52.75,51.41,51.43,0.01,1142800,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2393,"percent_change":1076,"volume":2408,"transactions":9,"vwap":2407},"2025-09-08",51.44,50.82,51.42,793200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":836,"volume":2416,"transactions":9,"vwap":2414},"2025-09-05",50.95,51.55,50.66,51.060001,0.92,1825200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1714,"volume":2424,"transactions":9,"vwap":2422},"2025-09-04",50.41,50.45,49.67,50.14,-0.89,1618900,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":716,"volume":2431,"transactions":9,"vwap":2429},"2025-09-03",50.46,51.3,51.029999,0.88,1654000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2435},"2025-09-02",49.41,50.15,48.94,0.34,0.68,1461800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1978,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-29",49.25,49.95,49.060001,49.81,1.78,3000400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2436,"change":1660,"percent_change":448,"volume":2453,"transactions":9,"vwap":2436},"2025-08-28",48.77,49.0099983,48.5,655400,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1273,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-27",48.55,48.099998,48.48,-0.72,464200,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1884,"percent_change":1810,"volume":2467,"transactions":9,"vwap":2466},"2025-08-26",48.47,48.93,48.31,48.83,662700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2401,"percent_change":1320,"volume":2474,"transactions":9,"vwap":2473},"2025-08-25",48.3,48.62,48.16,48.22,779400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-22",46.53,48.29,46.41,48.21,1.58,3.39,2015100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2393,"percent_change":131,"volume":2489,"transactions":9,"vwap":2487},"2025-08-21",46.12,46.63,45.97,689700,{"date":2491,"open":2486,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2282,"volume":2496,"transactions":9,"vwap":2494},"2025-08-20",46.33,45.96,46.27,0.19,586900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":384,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-19",46.91,46.99,46.07,46.080002,-1.26,612900,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1825,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-18",46.96,47,46.56,46.67,-1.02,516900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2517,"change":988,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-15",47.45,47.46,47.15,1.4,438200,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-14",46.71,46.14,46.5,-0.76,-1.61,648300,{"date":2529,"open":2508,"high":2530,"low":2499,"close":2531,"change":288,"percent_change":1867,"volume":2532,"transactions":9,"vwap":2531},"2025-08-13",47.67,47.26,3359200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1028,"volume":2540,"transactions":9,"vwap":2538},"2025-08-12",45.89,46.57,45.86,46.49,0.99,1615900,{"date":2542,"open":2486,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-11",46.17,45.41,45.5,-0.74,-1.6,598100,{"date":2550,"open":2551,"high":2524,"low":2552,"close":2553,"change":2554,"percent_change":1699,"volume":2555,"transactions":9,"vwap":2553},"2025-08-08",45.58,45.36,46.24,1.09,2323600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2430,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-07",44.96,45.29,44.7,45.15,1.99,1517200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2566,"change":1659,"percent_change":363,"volume":2569,"transactions":9,"vwap":2566},"2025-08-06",44.27,44.59,44.13,915400,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2539,"volume":2577,"transactions":9,"vwap":2575},"2025-08-05",43.79,44.11,43.61,43.88,0.43,1114000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":738,"percent_change":530,"volume":2584,"transactions":9,"vwap":2583},"2025-08-04",43.32,43.57,43.21,43.45,790000,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":880,"percent_change":1183,"volume":2591,"transactions":9,"vwap":2590},"2025-08-01",42.79,43.02,42.5,42.75,965700,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2597,"percent_change":1068,"volume":2598,"transactions":9,"vwap":2596},"2025-07-31",41.94,43.19,43.049999,0.14,1500200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":922,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-07-30",44.049999,44.36,42.46,42.91,-2.9,3045900,{"date":2608,"open":2567,"high":2567,"low":2609,"close":2610,"change":309,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-29",43.94,44.19,-1.05,978200,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1182,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-28",44.72,44.75,43.89,44.66,-1.24,1506500,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-25",45.27,45.34,44.82,45.22,-0.49,-1.07,1245100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-24",46.26,46.3,45.62,45.71,-0.79,-1.7,592300,{"date":2640,"open":2641,"high":2642,"low":2553,"close":2524,"change":126,"percent_change":1978,"volume":2643,"transactions":9,"vwap":2524},"2025-07-23",46.48,46.85,1575800,{"date":2645,"open":2551,"high":2543,"low":2561,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-22",46.099998,1.22,2.72,4141400,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":101,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-21",44.85,45.26,44.8,44.88,2.3,1137900,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2247,"percent_change":1036,"volume":2664,"transactions":9,"vwap":2663},"2025-07-18",44.26,44.29,43.86,43.87,446000,{"date":2666,"open":2667,"high":2668,"low":2581,"close":2669,"change":1781,"percent_change":603,"volume":2670,"transactions":9,"vwap":2669},"2025-07-17",43.8,44.2,44.02,914400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":342,"volume":2678,"transactions":9,"vwap":2676},"2025-07-16",44.28,44.33,43.76,44.3,-0.04,544800,{"date":2680,"open":2681,"high":2681,"low":2669,"close":2682,"change":872,"percent_change":1336,"volume":2683,"transactions":9,"vwap":2682},"2025-07-15",45,44.34,998800,{"date":2685,"open":2686,"high":2687,"low":2615,"close":2688,"change":2689,"percent_change":2077,"volume":2690,"transactions":9,"vwap":2688},"2025-07-14",44.87,44.98,44.92,-0.24,625200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1970,"percent_change":1183,"volume":2697,"transactions":9,"vwap":2696},"2025-07-11",45.060001,45.19,44.71,45.16,1005700,{"date":2699,"open":2653,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1810,"volume":2704,"transactions":9,"vwap":2702},"2025-07-10",45.57,44.93,45.48,0.57,1100600,{"date":2706,"open":2707,"high":2707,"low":2708,"close":2709,"change":2546,"percent_change":706,"volume":2710,"transactions":9,"vwap":2709},"2025-07-09",45.6,44.5,44.91,2252200,{"date":2712,"open":2713,"high":2714,"low":2561,"close":2715,"change":141,"percent_change":1076,"volume":2716,"transactions":9,"vwap":2715},"2025-07-08",45.83,46.81,45.65,3377600,{"date":2718,"open":2545,"high":2715,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-07",45.0099983,45.33,-1.13,-2.43,1664500,{"date":2725,"open":2510,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1036,"volume":2730,"transactions":9,"vwap":2728},"2025-07-03",46.83,46.19,46.46,-0.16,935400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":58,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-02",45.84,47.16,45.79,46.62,2.62,3375700,{"date":2740,"open":2741,"high":2715,"low":2742,"close":2743,"change":2576,"percent_change":2015,"volume":2744,"transactions":9,"vwap":2743},"2025-07-01",45.25,45.07,45.43,2932400,{"date":2746,"open":2747,"high":2748,"low":2676,"close":2681,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2681},"2025-06-30",44.76,45.049999,0.09,0.2,1913000,{"date":2753,"open":2561,"high":2754,"low":2755,"close":2709,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2709},"2025-06-27",45.18,44.55,-0.68,-1.49,1158100,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-26",44.16,45.69,45.59,2.61,6.07,2268400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2331,"percent_change":880,"volume":2773,"transactions":9,"vwap":2772},"2025-06-25",42.67,43,42.6,42.98,670000,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":1851,"volume":2780,"transactions":9,"vwap":2778},"2025-06-24",42.56,43.16,43.11,0.59,1310100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-23",41.61,42.57,41.51,42.52,0.54,1.29,637200,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":319,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-20",42.96,41.92,41.98,-2.39,1335500,{"date":2798,"open":2792,"high":2799,"low":2800,"close":2801,"change":1321,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-18",43.4,42.88,43.0099983,0.07,658700,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2772,"change":1570,"percent_change":2619,"volume":2808,"transactions":9,"vwap":2772},"2025-06-17",43.63,42.9,817500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":636,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-06-16",43.41,43.9,43.34,43.52,1.47,1046400,{"date":2818,"open":2819,"high":2595,"low":2820,"close":2821,"change":2077,"percent_change":1197,"volume":2822,"transactions":9,"vwap":2821},"2025-06-13",42.53,42.37,42.89,1287800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":277,"percent_change":234,"volume":2829,"transactions":9,"vwap":2828},"2025-06-12",43.2,43.6,42.85,43.42,1187000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1954,"percent_change":1571,"volume":2836,"transactions":9,"vwap":2835},"2025-06-11",43.36,43.58,43.09,43.18,1269500,{"date":2838,"open":2839,"high":2840,"low":2835,"close":2583,"change":1220,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2583},"2025-06-10",43.75,43.85,-0.25,1140700,{"date":2844,"open":2845,"high":2667,"low":2845,"close":2846,"change":146,"percent_change":2430,"volume":2847,"transactions":9,"vwap":2846},"2025-06-09",43.31,43.56,1112500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2835,"change":1329,"percent_change":1970,"volume":2853,"transactions":9,"vwap":2835},"2025-06-06",43.5,43.72,43.17,819900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2580,"change":37,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2580},"2025-06-05",43.37,43.77,43.23,1.71,1842300,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1124,"volume":2868,"transactions":9,"vwap":2866},"2025-06-04",42.38,42.7,42.25,42.59,0.53,1726900,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2597,"percent_change":1068,"volume":2875,"transactions":9,"vwap":2874},"2025-06-03",41.88,42.099998,41.45,42.060001,751100,{"date":2877,"open":2878,"high":2879,"low":2783,"close":2793,"change":1473,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2793},"2025-06-02",41.86,42.080002,2,1195100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1329,"percent_change":1036,"volume":2888,"transactions":9,"vwap":2887},"2025-05-30",41.02,41.21,40.55,41.099998,1173900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":212,"percent_change":636,"volume":2895,"transactions":9,"vwap":2894},"2025-05-29",41.41,41.65,41.049999,41.24,886700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-05-28",41.060001,41.26,40.78,40.98,-0.45,-1.09,1196700,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2262,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-27",41.47,41.77,41.27,41.43,0.1,1396600,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-23",40.45,41.4,40.23,41.39,1.18,2.93,2269100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1321,"percent_change":2802,"volume":2928,"transactions":9,"vwap":2927},"2025-05-22",40.099998,40.54,39.96,40.21,1232500,{"date":2930,"open":2931,"high":2932,"low":2931,"close":2933,"change":211,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-21",40,40.86,40.18,0.55,922700,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2926,"change":1321,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2926},"2025-05-20",39.71,40.02,0.08,728200,{"date":2943,"open":2944,"high":2926,"low":2945,"close":2946,"change":126,"percent_change":101,"volume":2947,"transactions":9,"vwap":2946},"2025-05-19",39.23,39.16,39.93,635900,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1571,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-16",39.58,39.75,39.040001,39.53,-1.54,843000,{"date":2957,"open":2958,"high":2917,"low":2959,"close":2960,"change":1781,"percent_change":915,"volume":2961,"transactions":9,"vwap":2960},"2025-05-15",40.17,39.55,40.15,1083300,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2966,"change":1892,"percent_change":2611,"volume":2967,"transactions":9,"vwap":2966},"2025-05-14",40.8,40.28,40.43,881900,{"date":2969,"open":2970,"high":2971,"low":2970,"close":2932,"change":2779,"percent_change":2815,"volume":2972,"transactions":9,"vwap":2932},"2025-05-13",40.33,41.13,1690800,{"date":2974,"open":2933,"high":2900,"low":2939,"close":2975,"change":2033,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-12",40.27,2.83,1448400,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2945,"change":1068,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2945},"2025-05-09",39.049999,39.35,38.93,0.85,787700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-08",38.82,39.080002,38.61,38.83,0.31,0.8,985000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2423,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-07",39.029999,39.19,38.28,38.52,-2.26,1094500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":2983,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-06",38.64,39.49,38.6,39.41,2.2,2062600,{"date":3011,"open":3012,"high":2997,"low":3013,"close":3014,"change":1970,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-05",38.88,38.55,38.56,-0.82,1483500,{"date":3018,"open":2990,"high":2988,"low":3019,"close":3012,"change":989,"percent_change":2071,"volume":3020,"transactions":9,"vwap":3012},"2025-05-02",38.39,2002700,{"date":3022,"open":3023,"high":3013,"low":3024,"close":3025,"change":212,"percent_change":1915,"volume":3026,"transactions":9,"vwap":3025},"2025-05-01",38.099998,37.87,38.07,1393200,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-04-30",37.47,38.029999,37.049999,37.81,-1.17,-3,2127500,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1220,"percent_change":1781,"volume":3042,"transactions":9,"vwap":3041},"2025-04-29",39.48,39.54,38.81,38.98,1066500,{"date":3044,"open":2997,"high":3007,"low":3045,"close":3046,"change":3047,"percent_change":1843,"volume":3048,"transactions":9,"vwap":3046},"2025-04-28",38.72,39.09,-0.1,1505200,{"date":3050,"open":3051,"high":3052,"low":3053,"close":2997,"change":1036,"percent_change":1359,"volume":3054,"transactions":9,"vwap":2997},"2025-04-25",38.74,39.26,38.65,1427200,{"date":3056,"open":3057,"high":3058,"low":3057,"close":2953,"change":2107,"percent_change":1802,"volume":3059,"transactions":9,"vwap":2953},"2025-04-24",38.36,39.63,1779100,{"date":3061,"open":3024,"high":3062,"low":3024,"close":3063,"change":1978,"percent_change":1923,"volume":3064,"transactions":9,"vwap":3063},"2025-04-23",38.76,38.16,1799800,{"date":179,"open":175,"high":3066,"low":175,"close":3067,"change":3068,"percent_change":989,"volume":3069,"transactions":9,"vwap":3067},37.75,37.29,0.3,1899700]