[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPXR":3,"homepage-market-summary":30,"stock-historical-CPXR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CPXR","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},"USCF Daily Target 2X Copper Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5957,0.186141,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.247,31.475,31.55,30.8899,31.31,-0.063,-0.2,2240.599183,34.91,20.4,51149.53902896016,74.8,428,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},16.9,37155,13561734.296269,30.81,"2025-04-22",[182,185,194,205,216,226,236,247,257,268,278,288,298,309,320,331,342,351,362,372,382,392,402,412,421,432,443,452,462,472,483,493,504,514,523,532,541,551,560,569,579,590,601,611,620,629,640,649,660,671,680,691,701,710,720,730,741,751,760,771,779,788,796,804,812,820,828,837,845,854,863,872,881,888,895,904,913,921,930,937,946,953,961,968,974,980,989,996,1003,1011,1019,1026,1034,1042,1049,1057,1064,1071,1080,1089,1096,1105,1112,1120,1129,1137,1145,1152,1159,1167,1175,1183,1191,1199,1208,1216,1224,1230,1237,1242,1248,1255,1263,1270,1278,1287,1295,1303,1310,1316,1325,1332,1340,1348,1357,1365,1372,1380,1389,1398,1407,1415,1423,1430,1436,1443,1452,1460,1467,1474,1482,1489,1495,1500,1508,1515,1521,1528,1536,1544,1549,1558,1563,1571,1578,1586,1594,1600,1607,1614,1620,1628,1636,1642,1647,1652,1658,1663,1670,1679,1684,1690,1696,1703,1710,1717,1724,1731,1737,1744,1752,1760,1768,1775,1783,1791,1798,1807,1815,1822,1830,1839,1846,1854,1862,1869,1876,1881,1890,1898,1907,1914,1923,1931,1938,1946,1954,1962,1970,1977,1986,1993,2002,2010,2017,2026,2033,2042,2050,2058,2065,2072,2079,2085,2091,2099,2106,2114,2122,2130,2137,2144,2148,2157,2165,2173,2180,2186,2193,2202,2211,2218,2224,2232,2239,2245,2252,2260,2269,2275,2282,2289,2297,2306,2314,2322,2327,2333,2340,2346,2354,2360,2367,2375,2381,2389,2396,2404,2413,2421,2427,2432,2441,2448,2454,2461,2468,2473,2480,2488,2494,2501,2507,2515,2522,2530,2535,2541,2549,2555,2563,2570,2575,2580,2587,2593,2600,2606,2611,2619,2625,2633,2638,2643,2649,2655,2662,2668,2674,2679,2687,2694,2698,2705,2712,2717,2722,2728,2732,2736,2742,2748,2754,2761,2767,2771,2777,2783,2790,2795,2800,2806,2813,2816,2821,2826,2832,2837,2841,2847,2855,2860,2865,2870,2875,2881,2887,2893,2899,2905,2910,2915,2921,2926,2931],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},75,31.1301,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.107,30.811,-0.3198,-1.01,8885.238475,130,31.059,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",31.54,31.73,31.49,31.6298,-0.2696,-0.85,7644.801452,116,31.6995,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.61,31.9299,31.505,31.8994,0.3796,1.2,6082.805682,107,31.7281,{"date":217,"open":218,"high":219,"low":198,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.59,31.95,31.5198,-1.5724,-4.75,11939.837722,171,31.593,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.64,33.15,33.0922,-0.0144,-0.04,4712.21567,98,32.9948,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.9258,33.3599,32.89,33.1066,0.0467,0.14,7195.282835,104,33.1003,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.4,32.85,33.0599,-1.4101,-4.09,19665.813647,197,33.0559,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.79,34.56,33.6,34.47,1.23,3.7,17034.408269,243,34.0864,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",33.49,32.9392,33.24,0.62,1.9,23569.794068,224,33.1797,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.09,32.62,32.04,0.99,3.13,10518.54725,150,32.2847,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":255,"vwap":297},"2026-09-17",31.77,32.07,31.485,31.63,1.709,5.71,13330.494882,31.7871,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",30.4467,30.53,29.82,29.921,-0.1384,-0.46,25329.025217,168,30.0938,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",29.81,30.17,29.7491,30.0594,0.5943,2.02,8969.441886,140,29.8389,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",29.45,29.72,29.24,29.4651,-1.4617,-4.73,40775.609017,320,29.5004,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",30.94,31.1116,30.89,30.9268,0.2968,0.97,7511.924038,151,31.0146,{"date":343,"open":344,"high":344,"low":301,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",31.25,30.63,-3.3723,-9.92,42007.775286,466,30.9475,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",33.82,34.3999,33.601,34.0023,0.7823,2.35,38372.883456,389,34.0553,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":284,"volume":369,"transactions":370,"vwap":371},"2026-09-08",33.86,34,33.18,33.22,1.0086,24817.470565,334,33.8146,{"date":373,"open":374,"high":375,"low":291,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",32.2,32.38,32.2114,0.0119,0.04,4842.598986,138,32.2163,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":274,"volume":389,"transactions":390,"vwap":391},"2026-09-03",32.1,32.27,31.825,32.1995,0.6016,5238.018363,114,31.9846,{"date":393,"open":394,"high":395,"low":19,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",31.68,31.85,31.5979,0.8514,2.77,4806.5491,101,31.6918,{"date":403,"open":344,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",31.76,30.7401,30.7465,-1.6292,-5.03,7271.498137,192,31.2675,{"date":413,"open":414,"high":415,"low":374,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",32.37,32.3757,0.5133,1.61,6917.610942,110,32.2558,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",32.65,32.75,31.7701,31.8624,-0.4623,-1.43,15475.380092,191,32.0799,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",32.06,32.459,32.05,32.3247,-0.1276,-0.39,12423.85687,199,32.1378,{"date":444,"open":366,"high":366,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",32.41,32.4523,-1.1377,-3.39,9686.396922,212,32.7445,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",32.55,33.65,33.59,1.14,3.51,30420.320348,314,33.1534,{"date":463,"open":464,"high":465,"low":375,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",32.91,32.93,32.45,0.1369,0.42,19965.672892,229,32.6274,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",32.34,32.4274,32.1011,32.3131,0.9031,2.88,20266.334185,276,32.3017,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",30.87,31.41,30.691,-0.0497,-0.16,29641.115206,345,31.0173,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",31.19,31.5051,31.11,31.4597,0.4197,1.35,18528.044293,296,31.3747,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":470,"vwap":513},"2026-08-18",31.93,32.01,30.55,31.04,-1.5161,-4.66,12891.637102,31.312,{"date":515,"open":414,"high":516,"low":414,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",32.71,32.5561,0.0278,0.09,25515.391484,303,32.5546,{"date":524,"open":445,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":419,"vwap":531},"2026-08-14",32.58,32.4,32.5283,0.242,0.75,9855.088274,32.4828,{"date":533,"open":534,"high":228,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":245,"vwap":540},"2026-08-13",32.565,32.255,32.2863,-0.1749,-0.54,3208.918463,32.4163,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",32.9,33,32.4612,-0.2981,-0.91,7161.055856,145,32.7081,{"date":552,"open":543,"high":553,"low":554,"close":555,"change":556,"percent_change":232,"volume":557,"transactions":558,"vwap":559},"2026-08-11",33.02,32.733,32.7593,-0.0127,3076.835662,133,32.8987,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":340,"vwap":568},"2026-08-10",32.54,32.772,32.2712,0.4797,1.49,4676.561074,32.6222,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",32.69,32.92,32.2923,-1.4577,-4.32,15870.347052,293,32.5401,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",33.76,33.936,33.17,33.75,-0.0101,-0.03,20724.074185,241,33.8436,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",33.33,34.01,33.1064,33.7601,1.0651,3.26,34163.983919,357,33.4893,{"date":602,"open":571,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",33.05,32.6,32.695,0.745,2.33,23135.785511,319,32.8089,{"date":612,"open":613,"high":219,"low":614,"close":219,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",31.215,31.07,0.1304,0.41,4528.018711,123,31.7002,{"date":621,"open":622,"high":623,"low":485,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",31.4,31.8196,0.4117,1.31,15976.08981,141,31.2774,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",31.33,31.4799,30.96,31.4079,1.4104,4.7,9063.85014,158,31.2868,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":243,"volume":647,"transactions":380,"vwap":648},"2026-07-29",29.795,30.69,29.4805,29.9975,0.0426,7390.734667,30.0177,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",29.7,30.22,29.61,29.9549,-0.6226,-2.04,13860.439814,131,29.8519,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",30.5,30.65,30.26,30.5775,0.6878,2.3,11633.671595,142,30.4206,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":234,"vwap":679},"2026-07-24",29.99,30.205,29.8897,0.1812,0.61,4452.822554,30.0463,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",30.3,30.455,29.67,29.7085,-1.5673,-5.01,6260.387562,137,30.0149,{"date":692,"open":209,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",31.675,31.18,31.2758,-0.4333,-1.37,15670.044512,155,31.399,{"date":702,"open":703,"high":384,"low":486,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",31.6399,31.7091,1.5891,5.28,35696.676369,322,31.5055,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",29.97,30.12,29.84,0.81,2.76,12071.329879,213,30.0121,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",28.69,29.39,29.31,-0.1858,-0.63,10443.006898,152,29.0775,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",30.41,30.42,29.49,29.4958,-0.9342,-3.07,15653.932411,186,30.042,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",30.67,29.965,30.43,0.2128,0.7,4939.281339,99,30.389,{"date":752,"open":508,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":286,"vwap":759},"2026-07-14",30.8387,30.2101,30.2172,0.8279,2.82,16536.902347,30.3999,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",29.98,30.05,29.301,29.3893,-0.0257,-0.09,18690.064143,219,29.65,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":715,"volume":778,"transactions":9,"vwap":776},"2026-07-10",29.27,29.51,29.040001,29.415,0.235,3900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",29.22,29.5,29.030001,29.18,1.128,4.02,5000,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":791},"2026-07-08",27.74,28.052,27.46,-0.493,-1.73,13900,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",29.4,28.5,28.545,-0.674,-2.31,9000,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-07-06",28.8,29.219,28.74,0.793,2.79,4300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":273,"volume":819,"transactions":9,"vwap":817},"2026-07-02",28.76,28.84,28.13,28.426,0.176,10600,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",28.37,28.798,28.25,-0.83,-2.85,6500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",28.97,29.56,28.89,29.08,0.684,2.41,14500,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-29",28.39,28.396,28.08,-0.194,-0.68,6300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",28.261,28.975,28.26,28.59,0.57,2.03,20700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",27.97,28.165,27.82,28.02,0.96,3.55,10800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",27.33,27.36,26.801,27.059999,-1.6,-5.58,11600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",28.9,29.115,28.6,28.66,-2.145,-6.96,17300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":827,"transactions":9,"vwap":885},"2026-06-22",30.98,30.761,30.805,-0.226,-0.73,{"date":889,"open":890,"high":196,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",31.48,31.031,0.334,1.09,17400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",31.9,32.15,30.505,30.697,-1.383,-4.31,10100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",32.21,32.401,32.011002,32.080002,-0.1,-0.31,10400,{"date":914,"open":385,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",32.31,31.99,32.18,0.206,0.64,22900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",31.15,32,31.013,31.974,0.854,2.74,23000,{"date":931,"open":932,"high":495,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-11",29.66,31.12,1.737,5.91,19600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",30.16,30.521,29.33,29.383,-1.27,-4.14,6000,{"date":947,"open":198,"high":948,"low":664,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",31.53,30.653,0.052,0.17,14200,{"date":954,"open":955,"high":956,"low":662,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",30.93,31.02,30.601,0.741,2.48,9600,{"date":962,"open":333,"high":333,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",29.8,29.86,-2.699,-8.29,54600,{"date":969,"open":571,"high":571,"low":970,"close":971,"change":972,"percent_change":973,"volume":811,"transactions":9,"vwap":971},"2026-06-04",32.49,32.559,0.369,1.15,{"date":975,"open":976,"high":366,"low":909,"close":977,"change":794,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-03",32.79,32.19,-5.1,19400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",33.87,34.22,33.7,33.92,0.98,2.98,39400,{"date":990,"open":977,"high":991,"low":908,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",33.09,32.94,1.735,5.56,35300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":843,"volume":871,"transactions":9,"vwap":1001},"2026-05-29",31.22,31.417,31.00099945,31.205,-0.215,{"date":1004,"open":1005,"high":196,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-28",30.675,30.61,31.42,0.795,2.6,18700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":960,"transactions":9,"vwap":1016},"2026-05-27",31,31.030001,30.45,30.625,-0.805,-2.56,{"date":1020,"open":1021,"high":198,"low":933,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-26",31.39,31.43,0.15,0.48,61500,{"date":1027,"open":179,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",31.36,30.6,31.28,0.51,1.66,30300,{"date":1035,"open":1036,"high":1037,"low":964,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",29.96,30.99,30.77,0.01,0.03,18500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":636,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",30.040001,30.76,29.955,1.38,17500,{"date":1050,"open":941,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-19",29.59,29.125,29.38,-1.17,-3.83,15900,{"date":1058,"open":1059,"high":1060,"low":652,"close":508,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":508},"2026-05-18",30.31,30.597,0.39,1.29,16700,{"date":1065,"open":1066,"high":301,"low":1067,"close":939,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":939},"2026-05-15",30.25,30.091999,-3.05,-9.18,74100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",33.39,33.51,32.966,33.21,-0.36,-1.07,48700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-13",33.98,34.476,33.325,33.57,-0.35,-1.03,117900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":985,"change":1094,"percent_change":706,"volume":1095,"transactions":9,"vwap":985},"2026-05-12",32.3,33.93,32.23,1.7,141600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",31.97,32.39,31.771,32.22,1.81,5.95,90300,{"date":1106,"open":1107,"high":301,"low":1108,"close":732,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":732},"2026-05-08",30.32,30.2,1.33,4.57,53400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":833,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":833},"2026-05-07",29.78,29.849,28.95,-0.22,-0.75,32200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-06",29.19,29.44,29.15,29.3,1.855,6.76,42900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-05",27.68,27.735,27.445,1.055,4,9900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1048,"transactions":9,"vwap":1142},"2026-05-04",26.762,26.88,26.061001,26.39,-0.974,-3.56,{"date":1146,"open":1147,"high":858,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",27.27,27.364,-0.406,-1.46,47200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":778,"transactions":9,"vwap":1156},"2026-04-30",27.21,27.86,27.77,0.722,2.67,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1150,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",27.23,27.35,26.918,27.048,-0.402,7800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1144,"volume":1174,"transactions":9,"vwap":1172},"2026-04-28",27.4,27.59,27.34,27.45,-1.012,13500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":945,"transactions":9,"vwap":1180},"2026-04-27",28.34,28.53,28.215,28.462,-0.013,-0.05,{"date":1184,"open":1185,"high":876,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",28.45,28.42,28.475,-0.115,-0.4,11200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":850,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":850},"2026-04-23",28.81,29.2,28.335,-0.954,-3.23,24700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",28.72,29.6,28.67,29.544,1.514,5.4,33700,{"date":1209,"open":808,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",28.845,27.94,28.030001,-0.58,-2.03,22100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1077,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-20",28.83,28.91,28.515,28.61,-1.24,15000,{"date":1225,"open":783,"high":1226,"low":1227,"close":830,"change":52,"percent_change":1228,"volume":1229,"transactions":9,"vwap":830},"2026-04-17",29.379,28.94,1.72,32700,{"date":1231,"open":1232,"high":833,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-16",29.059999,28.48,-0.55,-1.89,22300,{"date":1238,"open":1239,"high":1240,"low":1218,"close":783,"change":586,"percent_change":910,"volume":1241,"transactions":9,"vwap":783},"2026-04-15",29.07,29.139,31600,{"date":1243,"open":1244,"high":1245,"low":815,"close":1232,"change":1246,"percent_change":810,"volume":1247,"transactions":9,"vwap":1232},"2026-04-14",28.86,29.1,0.79,29100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":263,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",27,28.4,28.27,4.55,27600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1135,"volume":1262,"transactions":9,"vwap":1260},"2026-04-10",27.19,27.52,26.93,27.040001,1.04,26600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":232,"percent_change":1269,"volume":1056,"transactions":9,"vwap":1268},"2026-04-09",26.049999,26.165,25.81,26,-0.15,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":417,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-08",25.99,26.17,25.84,26.040001,6.59,25100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-07",24.53,24.575,24.1,24.43,-0.27,-1.09,14300,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-06",24.845,24.44,24.7,-0.125,-0.5,12400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":910,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",24.08,25.66,24.07,24.825,-0.025,53000,{"date":1304,"open":1291,"high":1305,"low":1280,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-01",25.040001,24.85,-0.02,-0.08,55900,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":893,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-31",24.12,24.87,4.58,18600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-30",23.83,23.845,23.55,23.78,0.31,1.32,14400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1023,"percent_change":919,"volume":1331,"transactions":9,"vwap":1330},"2026-03-27",23.59,23.93,23.458,23.47,23200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",23.82,24.0049992,23.32,-0.69,-2.87,10000,{"date":1341,"open":1299,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-25",24.42,23.94,24.01,0.65,2.78,21300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-24",23.02,23.54,22.95,23.36,-0.24,-1.02,17900,{"date":1358,"open":1359,"high":1312,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",23.22,23.21,23.6,1.56,7.08,52800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1369,"change":1235,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-20",22.98,23.185,22.040001,-7.9,26200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1328,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1328},"2026-03-19",22.66,24.049999,22.61,0.05,0.21,56400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-18",24.54,24.8,23.8,23.88,-2.275,-8.7,155000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",26.37,26.465,26.01,26.155,-0.685,-2.55,32900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",26.64,26.99,26.48,26.84,1.17,4.56,41800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":72,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",26.59,26.68,25.53,25.67,-4.04,37600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":201,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-12",27.15,27.185,26.73,26.75,-3.08,23900,{"date":1424,"open":1147,"high":1425,"low":1426,"close":1427,"change":586,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-11",27.63,27.11,27.6,-0.11,13000,{"date":1431,"open":1425,"high":1432,"low":1433,"close":1425,"change":1434,"percent_change":1323,"volume":1435,"transactions":9,"vwap":1425},"2026-03-10",27.93,27.51,0.36,71700,{"date":1437,"open":1438,"high":865,"low":1439,"close":1147,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1147},"2026-03-09",26.38,26.1,0.45,1.68,39200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",26.63,26.866,26.36,26.82,0.08,0.3,51800,{"date":1453,"open":1391,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",26.94,26.315,26.74,-0.65,-2.37,31500,{"date":1461,"open":1462,"high":1463,"low":1417,"close":1464,"change":52,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-04",27.31,27.61,27.39,1.82,32600,{"date":1468,"open":1420,"high":1469,"low":1470,"close":1471,"change":1054,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",27.135,26.314,26.9,-4.17,53600,{"date":1475,"open":841,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",28.19,27.73,28.07,-0.84,-2.91,95100,{"date":1483,"open":1484,"high":724,"low":1485,"close":1219,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1219},"2026-02-27",29.23,28.64,0.22,0.77,85100,{"date":1490,"open":1491,"high":874,"low":1492,"close":722,"change":1493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":722},"2026-02-26",28.65,28.155,0,44100,{"date":1496,"open":799,"high":1116,"low":1251,"close":722,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":722},"2026-02-25",0.63,2.25,72400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":102,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-24",27.8,28.3,27.75,28.059999,3.73,56100,{"date":1509,"open":1510,"high":1511,"low":1419,"close":1512,"change":1337,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-23",27.17,27.3,27.049999,-2.49,42800,{"date":1516,"open":1517,"high":1156,"low":1518,"close":790,"change":1519,"percent_change":861,"volume":1520,"transactions":9,"vwap":790},"2026-02-20",26.766,26.685,0.95,99100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1308,"percent_change":1527,"volume":1198,"transactions":9,"vwap":1526},"2026-02-19",26.22,26.83,26.12,26.79,-0.3,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",26.4,27.12,26.87,0.94,3.63,55500,{"date":1537,"open":1538,"high":1439,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-17",25.86,25.58,25.93,-1,-3.71,58800,{"date":1545,"open":1140,"high":1147,"low":1546,"close":1259,"change":1547,"percent_change":52,"volume":1548,"transactions":9,"vwap":1259},"2026-02-13",26.51,0.13,81600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",28.55,28.71,26.71,26.8,-2.01,-6.98,503500,{"date":1559,"open":1219,"high":1219,"low":1560,"close":1193,"change":747,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1193},"2026-02-11",28.15,2.49,60500,{"date":1564,"open":1186,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-10",28.443,27.99,28.11,-0.62,-2.16,64500,{"date":1572,"open":1573,"high":1574,"low":1212,"close":1575,"change":715,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-09",28.049999,28.82,28.73,2.9,62800,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",27.14,28.007,27.92,1.3,4.88,89300,{"date":1587,"open":1462,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-05",27.5,26.57,26.62,-1.34,-4.79,147800,{"date":1595,"open":784,"high":1122,"low":1596,"close":1597,"change":656,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-04",27.44,27.96,-6.8,175800,{"date":1601,"open":653,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1602},"2026-02-03",30,29.29,2.47,8.97,173400,{"date":1608,"open":1609,"high":1502,"low":1250,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",27.32,27.53,-0.87,-3.06,176800,{"date":1615,"open":322,"high":1616,"low":1554,"close":1251,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1251},"2026-01-30",29.87,-3.84,-11.91,1037600,{"date":1621,"open":1622,"high":25,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-29",34.58,29.53,32.24,3.23,11.13,1781800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":973,"volume":1635,"transactions":9,"vwap":1633},"2026-01-28",28.58,29.213,28.31,29.01,0.33,154800,{"date":1637,"open":1638,"high":1575,"low":1639,"close":1640,"change":112,"percent_change":586,"volume":1641,"transactions":9,"vwap":1640},"2026-01-27",28,27.42,28.68,226800,{"date":1643,"open":782,"high":1644,"low":1645,"close":722,"change":586,"percent_change":910,"volume":1646,"transactions":9,"vwap":722},"2026-01-26",29.63,28.43,414700,{"date":1648,"open":1233,"high":1649,"low":1195,"close":1201,"change":1047,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1201},"2026-01-23",28.98,5.05,202900,{"date":1653,"open":1654,"high":1258,"low":1655,"close":1171,"change":1182,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1171},"2026-01-22",26.97,26.7,-0.18,131200,{"date":1659,"open":1660,"high":1432,"low":1661,"close":1464,"change":910,"percent_change":1077,"volume":1662,"transactions":9,"vwap":1464},"2026-01-21",27.84,26.81,125300,{"date":1664,"open":1464,"high":1170,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-20",26.91,27.49,-0.32,-1.15,247800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-16",27.56,27.88,27.133,27.81,-1.25,-4.3,147400,{"date":1680,"open":1227,"high":1681,"low":722,"close":1232,"change":1682,"percent_change":1617,"volume":1683,"transactions":9,"vwap":1232},"2026-01-15",29.432,-1.16,250700,{"date":1685,"open":1686,"high":1687,"low":774,"close":652,"change":715,"percent_change":1688,"volume":1689,"transactions":9,"vwap":652},"2026-01-14",30.15,30.35,2.75,128000,{"date":1691,"open":963,"high":1692,"low":1693,"close":1694,"change":1039,"percent_change":1040,"volume":1695,"transactions":9,"vwap":1694},"2026-01-13",29.891,29.28,29.41,138100,{"date":1697,"open":1698,"high":932,"low":1699,"close":798,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":798},"2026-01-12",28.85,28.815,1.12,3.96,144900,{"date":1704,"open":1186,"high":1705,"low":1706,"close":1707,"change":159,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-09",28.63,28.2,28.28,2.69,73900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":911,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-08",27.02,27.54,26.47,-1.11,74700,{"date":1718,"open":722,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-07",28.735,27.85,-2.15,-7.17,79700,{"date":1725,"open":302,"high":1726,"low":1727,"close":1602,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1602},"2026-01-06",30.175,29.71,0.71,2.42,99800,{"date":1732,"open":1575,"high":1123,"low":1733,"close":1603,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1603},"2026-01-05",28.54,2.774,10.46,105200,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":951,"volume":1743,"transactions":9,"vwap":1741},"2026-01-02",26.77,26.3,26.516,0.046,40200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1714,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1714},"2025-12-31",26.33,26.615,26.16,-0.59,-2.18,53800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":868,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":868},"2025-12-30",26.92,27.459,26.531,1.59,6.24,103500,{"date":1761,"open":1762,"high":1538,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-29",25.7,25.39,25.47,-2.53,-9.04,126800,{"date":1769,"open":1770,"high":1503,"low":1771,"close":1638,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1638},"2025-12-26",27.67,27.558,2.437,9.53,87600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":951,"volume":1782,"transactions":9,"vwap":1780},"2025-12-24",25.88,25.9,25.16,25.563,0.043,12500,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-23",25.65,25.07,25.52,0.47,1.88,20300,{"date":1792,"open":1793,"high":1779,"low":1794,"close":1795,"change":1796,"percent_change":127,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",25.11,24.9,25.049999,0.1,21400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-19",25.18,25.38,24.861,24.95,0.559,2.29,11100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1493,"volume":1814,"transactions":9,"vwap":1812},"2025-12-18",24.45,24.71,24.223,24.391,0.001,12200,{"date":1816,"open":1817,"high":1280,"low":1818,"close":1819,"change":1031,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-17",24.29,24.23,24.39,2.14,11900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1385,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1385},"2025-12-16",23.851,23.96,23.621,-0.38,-1.57,12700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",24.68,24.69,24.15,24.26,0.56,2.36,16000,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":853,"transactions":9,"vwap":1843},"2025-12-12",25.2,23.19,23.7,-1.28,-5.12,{"date":1847,"open":1848,"high":1800,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-11",24.55,24.48,24.98,0.88,3.65,31700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1282,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1282},"2025-12-10",23.81,24.3,23.71,0.5,2.12,9400,{"date":1863,"open":1864,"high":1858,"low":1865,"close":1361,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1361},"2025-12-09",23.62,23.466,-0.844,-3.45,90600,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1682,"volume":1875,"transactions":9,"vwap":1873},"2025-12-08",24.73,24.33,24.444,-0.286,8400,{"date":1877,"open":1342,"high":1306,"low":1878,"close":1871,"change":1879,"percent_change":1880,"volume":1174,"transactions":9,"vwap":1871},"2025-12-05",24.4,0.931,3.91,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-04",23.95,24.049,23.73,23.799,-0.348,-1.44,5800,{"date":1891,"open":1282,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-03",24.47,23.941,24.147,1.245,5.44,24500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-02",23.34,23.41,22.8,22.902,-0.228,-0.99,4700,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1450,"volume":1913,"transactions":9,"vwap":1911},"2025-12-01",23.58,23.07,23.13,0.07,27800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-28",23.25,23.26,22.91,23.059999,0.591,2.63,110700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1506,"volume":1930,"transactions":9,"vwap":1928},"2025-11-26",22.29,22.47,22.25,22.469,0.809,7100,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":159,"volume":1937,"transactions":9,"vwap":1935},"2025-11-25",21.96,21.52,21.66,0.159,2700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1941},"2025-11-24",21.235,21.501,21.19,0.056,0.26,18000,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-21",21.08,21.48,21.445,0.475,2.27,1800,{"date":1955,"open":1934,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-20",21.555,20.96,20.97,-0.618,-2.86,5400,{"date":1963,"open":1964,"high":1935,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-19",21.42,21.34,21.588,0.568,2.7,2500,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-18",21.349,21.02,-0.274,-1.29,2900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-17",21.481,21.55,21.1,21.294,-0.492,-2.26,7000,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":519,"volume":1992,"transactions":9,"vwap":1990},"2025-11-14",21.54,22.01,21.786,0.019,5900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-13",22.63,22.69,21.735,21.767,-0.292,-1.32,7900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1041,"transactions":9,"vwap":2007},"2025-11-12",22.51,22.595,22.02,22.059,0.118,0.54,{"date":2011,"open":2012,"high":1989,"low":2013,"close":2014,"change":2015,"percent_change":1054,"volume":2016,"transactions":9,"vwap":2014},"2025-11-11",22,21.92,21.941,-0.26,4200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-10",21.59,22.34,21.47,22.201,1.216,5.79,8900,{"date":2027,"open":2028,"high":1948,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-07",20.941,20.985,-0.198,-0.93,37300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-06",21.13,21.25,20.981,21.183,-0.112,-0.53,3300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":795,"transactions":9,"vwap":2047},"2025-11-05",20.87,21.35,20.85,21.295,0.523,2.52,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-04",21.0079994,21.12,20.772,-1.078,-4.93,30800,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":920,"transactions":9,"vwap":2062},"2025-11-03",22.055,21.63,21.85,-0.43,-1.93,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1912,"percent_change":142,"volume":2071,"transactions":9,"vwap":2070},"2025-10-31",22.08,22.4,22.0020008,22.28,11400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":190,"percent_change":2078,"volume":1286,"transactions":9,"vwap":2077},"2025-10-30",22.42,22.45,21.82,22.21,-4.35,{"date":2080,"open":1330,"high":2081,"low":2082,"close":1359,"change":1634,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1359},"2025-10-29",23.76,23,1.44,79900,{"date":2086,"open":2068,"high":2087,"low":2068,"close":2088,"change":2089,"percent_change":2009,"volume":2090,"transactions":9,"vwap":2088},"2025-10-28",22.909,22.89,0.122,6400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1229,"transactions":9,"vwap":2096},"2025-10-27",22.79,22.93,22.44,22.768,0.426,1.91,{"date":2100,"open":2101,"high":2102,"low":1933,"close":2103,"change":528,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-24",22.17,22.49,22.342,1.1,4400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-23",22.23,22.32,22.1,0.667,3.11,31000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":607,"volume":2121,"transactions":9,"vwap":2119},"2025-10-22",21.37,21.473,21.141,21.433,0.488,17000,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-21",21.31,20.75,20.945,-0.936,-4.28,7700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":960,"transactions":9,"vwap":2133},"2025-10-20",21.58,21.881,21.421,0.581,2.73,{"date":2138,"open":2139,"high":2116,"low":2140,"close":2141,"change":1182,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-17",21.14,20.91,21.3,-0.23,24600,{"date":2145,"open":2146,"high":1949,"low":1948,"close":2045,"change":2147,"percent_change":851,"volume":853,"transactions":9,"vwap":2045},"2025-10-16",21.113,0.12,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-15",21.62,21.65,20.951,21.23,-0.122,-0.57,18300,{"date":2158,"open":2159,"high":2151,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-14",21.18,21.030001,21.352,-1.118,-4.98,35900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1926,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1926},"2025-10-13",22.53,22.87,22.3,1.843,8.93,16100,{"date":2174,"open":2175,"high":1352,"low":26,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-10",22.9,20.627,-2.073,-9.13,67700,{"date":2181,"open":1864,"high":1864,"low":1927,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-09",22.7,0.506,2.28,56300,{"date":2187,"open":2109,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1324,"transactions":9,"vwap":2190},"2025-10-08",22.36,22.09,22.194,0.005,0.02,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-07",22.48,22.593,22.13,22.189,0.307,1.4,31800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-06",21.75,21.93,21.67,21.882,-0.203,-0.92,24000,{"date":2212,"open":2213,"high":2074,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-03",21.79,22.084999,0.975,4.62,18400,{"date":2219,"open":2044,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":2223,"volume":1324,"transactions":9,"vwap":2220},"2025-10-02",21.11,20.561,0.533,2.59,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1345,"volume":2231,"transactions":9,"vwap":2229},"2025-10-01",20.22,20.66,20.145,20.577,0.133,14900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1844,"volume":871,"transactions":9,"vwap":2237},"2025-09-30",20.12,20.46,20.030001,20.444,-0.266,{"date":2240,"open":2236,"high":2241,"low":2236,"close":2242,"change":2243,"percent_change":2244,"volume":1790,"transactions":9,"vwap":2242},"2025-09-29",20.78,20.71,1.132,5.78,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1749,"volume":979,"transactions":9,"vwap":2250},"2025-09-26",19.18,19.675,19.13,19.578,-0.117,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1254,"transactions":9,"vwap":2257},"2025-09-25",19.92,19.98,19.38,19.695,-0.293,-1.47,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-24",19.17,20.11,19.07,19.988,1.439,7.76,31200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1307,"percent_change":1428,"volume":1976,"transactions":9,"vwap":2274},"2025-09-23",18.56,18.63,18.45,18.549,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":147,"volume":2281,"transactions":9,"vwap":2278},"2025-09-22",18.38,18.569,18.26,0.071,3100,{"date":2283,"open":2284,"high":2285,"low":2279,"close":2286,"change":2287,"percent_change":2288,"volume":2105,"transactions":9,"vwap":2286},"2025-09-19",18.29,18.53,18.498,0.296,1.63,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1906,"transactions":9,"vwap":2294},"2025-09-18",18.175,18.257,18.1,18.202,-0.109,-0.6,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-17",18.52,18.64,18.07,18.311,-0.648,-3.42,5300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2209,"volume":2313,"transactions":9,"vwap":2311},"2025-09-16",18.97,19.077999,18.91,18.959,-0.176,4800,{"date":2315,"open":2316,"high":2247,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-15",18.79,18.74,19.135,0.547,2.94,4000,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2324,"change":2326,"percent_change":1054,"volume":778,"transactions":9,"vwap":2324},"2025-09-12",18.588,18.795,-0.221,{"date":2328,"open":2292,"high":2329,"low":2292,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-11",18.809,0.6,3.3,7600,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":803,"transactions":9,"vwap":2337},"2025-09-10",18.12,18.33,18.209,0.227,1.26,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":378,"percent_change":1486,"volume":1906,"transactions":9,"vwap":2345},"2025-09-09",18.01,18.040001,17.96,17.982,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":1969,"transactions":9,"vwap":2351},"2025-09-08",17.88,17.97,17.87,17.942,0.209,1.18,{"date":2355,"open":2344,"high":2356,"low":2357,"close":2358,"change":1117,"percent_change":2359,"volume":945,"transactions":9,"vwap":2358},"2025-09-05",17.965,17.72,17.733,-1.23,{"date":2361,"open":2293,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1985,"transactions":9,"vwap":2364},"2025-09-04",18.107,17.867,17.953,-0.328,-1.79,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2031,"volume":2374,"transactions":9,"vwap":2372},"2025-09-03",18.37,18.47,18.25,18.281,-0.172,16800,{"date":2376,"open":2349,"high":2377,"low":2348,"close":2378,"change":2379,"percent_change":1837,"volume":2380,"transactions":9,"vwap":2378},"2025-09-02",18.497,18.453,0.425,12000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":625,"volume":2388,"transactions":9,"vwap":2386},"2025-08-29",17.86,18.059,17.84,18.028,0.233,2400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1805,"volume":2121,"transactions":9,"vwap":2394},"2025-08-28",17.62,17.819,17.57,17.795,0.398,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2399},"2025-08-27",17.21,17.397,17.02,-0.359,-2.02,5200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-08-26",17.69,17.78,17.67,17.756,0.077,0.44,2600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-25",17.89,17.9,17.679,0.028,0.16,8300,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2280,"percent_change":127,"volume":2426,"transactions":9,"vwap":2425},"2025-08-22",17.5,17.75,17.651,6900,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2431,"percent_change":2009,"volume":778,"transactions":9,"vwap":2430},"2025-08-21",17.445,17.58,0.095,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-20",17.39,17.54,17.389,17.485,0.103,0.59,3500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1906,"transactions":9,"vwap":2445},"2025-08-19",17.56,17.31,17.382,-0.372,-2.1,{"date":2449,"open":2450,"high":2451,"low":2443,"close":2451,"change":2452,"percent_change":1827,"volume":2453,"transactions":9,"vwap":2451},"2025-08-18",17.59,17.754,-0.067,2800,{"date":2455,"open":2348,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1354,"volume":2460,"transactions":9,"vwap":2458},"2025-08-15",17.899,17.77,17.821,-0.043,5600,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2466,"percent_change":586,"volume":2467,"transactions":9,"vwap":2465},"2025-08-14",17.55,17.939,17.864,-0.006,16500,{"date":2469,"open":2342,"high":2301,"low":2470,"close":2350,"change":2471,"percent_change":2472,"volume":2090,"transactions":9,"vwap":2350},"2025-08-13",17.855,-0.13,-0.72,{"date":2474,"open":2416,"high":2475,"low":2348,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-12",18.16,18,0.476,2.72,23800,{"date":2481,"open":2393,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-11",17.63,17.47,17.524,-0.185,-1.04,6800,{"date":2489,"open":2434,"high":2490,"low":2434,"close":2491,"change":2492,"percent_change":1158,"volume":2493,"transactions":9,"vwap":2491},"2025-08-08",17.82,17.709,0.461,23500,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1449,"volume":2500,"transactions":9,"vwap":2498},"2025-08-07",17.44,17.09,17.248,0.014,5500,{"date":2502,"open":2503,"high":2503,"low":2497,"close":2504,"change":2505,"percent_change":2506,"volume":819,"transactions":9,"vwap":2504},"2025-08-06",17.281,17.234,0.272,1.6,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":1422,"transactions":9,"vwap":2512},"2025-08-05",17.18,17.28,16.93,16.962,-0.558,-3.18,{"date":2516,"open":2463,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":147,"volume":2521,"transactions":9,"vwap":2519},"2025-08-04",17.685,17.3,17.52,0.066,28000,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1347,"transactions":9,"vwap":2527},"2025-08-01",17.14,17.51,17.08,17.454,0.154,0.89,{"date":2531,"open":2532,"high":2532,"low":176,"close":2518,"change":2366,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2518},"2025-07-31",18.5,-9.38,82700,{"date":2536,"open":2537,"high":2537,"low":2308,"close":2538,"change":2539,"percent_change":2540,"volume":1442,"transactions":9,"vwap":2538},"2025-07-30",29.85,19.09,-11.524,-37.64,{"date":2542,"open":2543,"high":663,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-29",30.64,30.18,30.614,0.375,1.24,3700,{"date":2550,"open":2551,"high":2551,"low":1251,"close":2552,"change":2553,"percent_change":2554,"volume":1166,"transactions":9,"vwap":2552},"2025-07-28",31.44,30.239,-1.848,-5.76,{"date":2556,"open":2557,"high":385,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-25",31.995,31.75,32.087002,-0.449,-1.38,2100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":1322,"volume":2569,"transactions":9,"vwap":2566},"2025-07-24",32.43,32.536,32.26,0.099,1200,{"date":2571,"open":2572,"high":2572,"low":474,"close":2573,"change":2574,"percent_change":597,"volume":1339,"transactions":9,"vwap":2573},"2025-07-23",33.36,32.437,1.025,{"date":2576,"open":643,"high":2577,"low":662,"close":2577,"change":2578,"percent_change":2579,"volume":2041,"transactions":9,"vwap":2577},"2025-07-22",31.412,0.987,3.24,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-21",30.01,30.425,0.587,1.97,3000,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2590,"change":1487,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-18",29.75,29.838,2.65,600,{"date":2594,"open":1193,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1269,"volume":2599,"transactions":9,"vwap":2597},"2025-07-17",29.12,28.78,29.068001,-0.045,3200,{"date":2601,"open":2602,"high":773,"low":1575,"close":2603,"change":2604,"percent_change":2605,"volume":2420,"transactions":9,"vwap":2603},"2025-07-16",29.11,29.113,-0.417,-1.41,{"date":2607,"open":773,"high":1623,"low":2602,"close":1623,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1623},"2025-07-15",0.248,0.85,800,{"date":2612,"open":2613,"high":2614,"low":814,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-14",28.79,29.55,29.282,-0.525,-1.76,3600,{"date":2620,"open":2621,"high":1108,"low":2622,"close":2623,"change":2624,"percent_change":1888,"volume":1985,"transactions":9,"vwap":2623},"2025-07-11",29.42,29.32,29.807,-0.434,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2548,"transactions":9,"vwap":2630},"2025-07-10",30.23,30.28,29.692,30.241,0.91,3.1,{"date":2634,"open":2635,"high":2635,"low":2596,"close":2636,"change":2637,"percent_change":274,"volume":1937,"transactions":9,"vwap":2636},"2025-07-09",29.92,29.331,0.546,{"date":2639,"open":1809,"high":917,"low":1809,"close":2640,"change":2641,"percent_change":2642,"volume":1236,"transactions":9,"vwap":2640},"2025-07-08",28.785,4.359,17.85,{"date":2644,"open":1872,"high":2645,"low":1872,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-07",24.426,-1.225,-4.78,300,{"date":2650,"open":2651,"high":2651,"low":2651,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-03",25.651,-0.562,-2.14,100,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-02",26.021999,26.213,1.033,4.1,400,{"date":2663,"open":2664,"high":2664,"low":2665,"close":1800,"change":2666,"percent_change":1354,"volume":2667,"transactions":9,"vwap":1800},"2025-07-01",25.94,25.02,-0.061,2000,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2671,"change":22,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-30",25.1,25.241,-0.25,500,{"date":2675,"open":1306,"high":2676,"low":1306,"close":2677,"change":2678,"percent_change":2142,"volume":174,"transactions":9,"vwap":2677},"2025-06-27",25.331,25.304,-0.059,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2599,"transactions":9,"vwap":2684},"2025-06-26",25.31,25.59,25.26,25.363,1.333,5.55,{"date":2688,"open":2689,"high":1297,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-25",23.86,24.030001,0.251,1.06,900,{"date":2695,"open":2696,"high":2696,"low":2696,"close":2696,"change":2697,"percent_change":519,"volume":2654,"transactions":9,"vwap":2696},"2025-06-24",23.779,0.022,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2702,"change":2703,"percent_change":2704,"volume":2693,"transactions":9,"vwap":2702},"2025-06-23",23.954,23.959,23.757,0.588,2.54,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2708,"change":2710,"percent_change":2711,"volume":1953,"transactions":9,"vwap":2708},"2025-06-20",23.11,23.169,23.09,-0.209,-0.89,{"date":2713,"open":1842,"high":2714,"low":1842,"close":2714,"change":2715,"percent_change":2704,"volume":2716,"transactions":9,"vwap":2714},"2025-06-18",23.378,0.578,200,{"date":2718,"open":2719,"high":1350,"low":2719,"close":1902,"change":2720,"percent_change":2721,"volume":2412,"transactions":9,"vwap":1902},"2025-06-17",22.67,-0.311,-1.35,{"date":2723,"open":1359,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":2727,"volume":2412,"transactions":9,"vwap":2725},"2025-06-16",23.23,23.111,0.681,3.04,{"date":2729,"open":2730,"high":2730,"low":2730,"close":2730,"change":2731,"percent_change":1144,"volume":2654,"transactions":9,"vwap":2730},"2025-06-13",22.43,-0.829,{"date":2733,"open":1911,"high":2734,"low":1911,"close":2734,"change":2735,"percent_change":316,"volume":2716,"transactions":9,"vwap":2734},"2025-06-12",23.259,0.46,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":2741,"volume":2673,"transactions":9,"vwap":2739},"2025-06-11",22.86,22.799,-1.084,-4.54,{"date":2743,"open":1384,"high":2744,"low":1384,"close":2745,"change":2746,"percent_change":1182,"volume":2747,"transactions":9,"vwap":2745},"2025-06-10",23.89,23.883,-0.011,700,{"date":2749,"open":2750,"high":1297,"low":2751,"close":2751,"change":2752,"percent_change":987,"volume":2753,"transactions":9,"vwap":2751},"2025-06-09",23.92,23.894,0.691,1300,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-06",24.25,23.203,-0.778,-3.24,1700,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2765,"change":2766,"percent_change":1728,"volume":1976,"transactions":9,"vwap":2765},"2025-06-05",25.27,25.32,23.981,0.169,{"date":2768,"open":1318,"high":2769,"low":2770,"close":2770,"change":2199,"percent_change":625,"volume":2747,"transactions":9,"vwap":2770},"2025-06-04",23.85,23.812,{"date":2772,"open":1353,"high":2773,"low":2774,"close":2773,"change":2775,"percent_change":2776,"volume":2041,"transactions":9,"vwap":2773},"2025-06-03",23.505,23.339,0.064,0.27,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2781,"change":566,"percent_change":2782,"volume":2592,"transactions":9,"vwap":2781},"2025-06-02",23.64,23.72,23.441,6.79,{"date":2784,"open":2785,"high":2786,"low":1935,"close":2787,"change":2788,"percent_change":2789,"volume":2562,"transactions":9,"vwap":2787},"2025-05-30",21.7,21.99,21.951,0.175,0.8,{"date":2791,"open":2792,"high":2792,"low":2792,"close":2792,"change":2793,"percent_change":2794,"volume":2654,"transactions":9,"vwap":2792},"2025-05-29",21.776,-0.015,-0.07,{"date":2796,"open":2797,"high":2797,"low":2797,"close":2797,"change":2798,"percent_change":2799,"volume":2654,"transactions":9,"vwap":2797},"2025-05-28",21.791,-0.596,-2.66,{"date":2801,"open":2802,"high":1374,"low":2803,"close":2803,"change":2804,"percent_change":2805,"volume":2569,"transactions":9,"vwap":2803},"2025-05-27",22.65,22.387,-1.135,-4.83,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2811,"percent_change":2812,"volume":2716,"transactions":9,"vwap":2810},"2025-05-23",23.481,23.53,23.522,1.734,7.96,{"date":2814,"open":2815,"high":2815,"low":2815,"close":2815,"change":1912,"percent_change":142,"volume":2654,"transactions":9,"vwap":2815},"2025-05-22",21.788,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2819,"change":1308,"percent_change":2820,"volume":2654,"transactions":9,"vwap":2819},"2025-05-21",22.035,21.718,-0.37,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2824,"change":2825,"percent_change":2330,"volume":2747,"transactions":9,"vwap":2824},"2025-05-20",21.5,21.798,0.129,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2829,"change":2830,"percent_change":2831,"volume":2648,"transactions":9,"vwap":2829},"2025-05-19",21.73,21.669,0.723,3.45,{"date":2833,"open":2834,"high":2834,"low":2834,"close":2834,"change":2835,"percent_change":2836,"volume":2654,"transactions":9,"vwap":2834},"2025-05-16",20.946,-0.923,-4.22,{"date":2838,"open":2839,"high":2839,"low":2839,"close":2839,"change":2395,"percent_change":2840,"volume":2654,"transactions":9,"vwap":2839},"2025-05-15",21.869,1.85,{"date":2842,"open":2843,"high":2843,"low":2844,"close":2844,"change":2845,"percent_change":2846,"volume":2661,"transactions":9,"vwap":2844},"2025-05-14",21.821,21.471,-0.64,-2.89,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-13",21.891,22.181,22.111,0.735,3.44,1100,{"date":2856,"open":2220,"high":2857,"low":2220,"close":2857,"change":2373,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-12",21.376,-0.8,1500,{"date":2861,"open":2862,"high":2862,"low":2862,"close":2862,"change":2863,"percent_change":2864,"volume":2716,"transactions":9,"vwap":2862},"2025-05-09",21.548,0.517,2.46,{"date":2866,"open":2141,"high":2141,"low":2867,"close":2867,"change":2868,"percent_change":2869,"volume":2648,"transactions":9,"vwap":2867},"2025-05-08",21.031,-0.234,-1.1,{"date":2871,"open":2872,"high":2872,"low":2872,"close":2872,"change":2873,"percent_change":2874,"volume":2654,"transactions":9,"vwap":2872},"2025-05-07",21.265,-1.287,-5.71,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2879,"change":2880,"percent_change":1805,"volume":2673,"transactions":9,"vwap":2879},"2025-05-06",22.56,22.58,22.552,0.504,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":338,"volume":2592,"transactions":9,"vwap":2885},"2025-05-05",21.94,22.14,22.048,0.211,{"date":2888,"open":2889,"high":2890,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2673,"transactions":9,"vwap":2890},"2025-05-02",21.83,21.837,0.424,1.98,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2896,"change":2897,"percent_change":2898,"volume":2661,"transactions":9,"vwap":2896},"2025-05-01",21.49,21.413,0.327,1.55,{"date":2900,"open":2901,"high":2902,"low":1957,"close":2902,"change":2903,"percent_change":2904,"volume":2388,"transactions":9,"vwap":2902},"2025-04-30",21,21.086,-2.345,-10.01,{"date":2906,"open":2907,"high":2907,"low":2907,"close":2907,"change":2908,"percent_change":2909,"volume":1493,"transactions":9,"vwap":2907},"2025-04-29",23.431,-0.584,-2.43,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2913,"change":2914,"percent_change":1497,"volume":2854,"transactions":9,"vwap":2913},"2025-04-28",23.97,24.014999,0.151,{"date":2916,"open":2769,"high":1385,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":1969,"transactions":9,"vwap":2918},"2025-04-25",23.77,23.864,-0.416,-1.71,{"date":2922,"open":2923,"high":2924,"low":1856,"close":2924,"change":2925,"percent_change":1789,"volume":2854,"transactions":9,"vwap":2924},"2025-04-24",23.91,24.28,0.447,{"date":2927,"open":1849,"high":1849,"low":2928,"close":2929,"change":2930,"percent_change":2142,"volume":2453,"transactions":9,"vwap":2929},"2025-04-23",23.69,23.833,-0.055,{"date":180,"open":2932,"high":2933,"low":2932,"close":2933,"change":2934,"percent_change":2098,"volume":2859,"transactions":9,"vwap":2933},23.44,23.888,0.448]