[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ERO":3,"homepage-market-summary":30,"stock-historical-ERO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ERO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ero Copper Corp.","NYSE",null,"Common Stock","Ero Copper Corp is a high-margin, high-growth copper producer with operations in Brazil. Its primary asset is its 99.6% ownership interest in Mineracao Caraiba S.A., held indirectly through its wholly-owned subsidiary. The company also owns a 97.6% ownership interest in NX Gold S.A. indirectly through its wholly-owned subsidiary. Its reporting segments include its three operating mines in Brazil, the Caraiba Operations, the Tucuma Operation, and the Xavantina Operations, and its corporate head office in Canada.","3,547",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.91,36.87,38.23,36.67,35.75,2.16,6.04,1006364.840481,15320,37.6399,40.83,19.094999,1362488.7319779,86.6,1903,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10.845,1145013,417929582.994475,237.58,"2025-04-22",[182,183,193,204,215,225,236,247,257,268,279,290,300,311,321,332,341,350,359,368,379,390,401,411,422,433,444,454,464,475,486,497,507,518,528,538,548,558,569,579,589,600,611,621,632,643,654,665,676,685,695,705,714,723,734,742,750,758,767,776,785,793,802,808,816,823,830,839,847,854,860,868,877,886,895,903,912,921,930,939,947,955,963,970,978,987,995,1004,1011,1019,1028,1037,1045,1050,1059,1066,1073,1082,1090,1099,1108,1116,1124,1133,1141,1148,1156,1164,1171,1174,1181,1188,1196,1203,1211,1219,1227,1235,1243,1252,1260,1267,1275,1283,1291,1299,1307,1316,1320,1328,1335,1341,1349,1357,1364,1373,1381,1389,1396,1402,1408,1415,1422,1428,1434,1441,1448,1457,1465,1472,1479,1485,1492,1499,1508,1515,1523,1530,1538,1545,1552,1558,1564,1570,1577,1583,1591,1599,1607,1614,1622,1631,1639,1646,1655,1662,1667,1673,1681,1689,1695,1701,1708,1716,1723,1731,1738,1746,1753,1758,1764,1771,1778,1785,1791,1797,1802,1805,1812,1820,1827,1833,1840,1844,1851,1858,1866,1871,1876,1881,1886,1890,1895,1902,1911,1919,1927,1936,1944,1951,1959,1967,1975,1983,1990,1997,2005,2012,2019,2027,2034,2042,2050,2057,2065,2071,2078,2083,2091,2100,2108,2115,2122,2129,2137,2146,2153,2161,2168,2175,2181,2184,2190,2198,2204,2212,2220,2228,2236,2243,2252,2259,2266,2273,2279,2285,2292,2299,2307,2315,2323,2330,2338,2345,2351,2360,2366,2372,2378,2382,2390,2397,2405,2414,2419,2425,2431,2437,2444,2450,2455,2463,2469,2473,2479,2486,2492,2498,2504,2508,2514,2520,2526,2533,2538,2543,2548,2555,2561,2569,2575,2580,2588,2594,2602,2609,2617,2623,2630,2636,2645,2652,2659,2667,2673,2680,2688,2695,2701,2706,2712,2720,2724,2729,2737,2744,2750,2756,2762,2766,2771,2779,2786,2792,2798,2803,2808,2816,2822,2828,2833,2840,2845,2851,2857,2864,2870,2877,2883,2891,2899,2903,2909,2916,2924],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",36.435,36.77,35.34,-0.94,-2.56,1462852.801253,19707,36.0389,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",37.62,38.7,36.508,36.69,-0.45,-1.21,1462665.549618,21285,37.1803,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38.1,38.35,36.809,37.14,-0.27,-0.72,1452115.470245,19363,37.1659,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":200,"volume":222,"transactions":223,"vwap":224},"2026-09-28",36.145,38,35.61,37.41,-0.46,1183840.995272,16713,37.2427,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",37.06,37.96,36.6,37.87,0.76,2.05,816471.775038,11836,37.5814,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",35.76,37.2,35.58,37.11,0.63,1.73,1131603.248595,15165,36.6463,{"date":248,"open":249,"high":186,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",36.25,35.24,36.48,-0.81,-2.17,1363692.388813,18506,36.2703,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",35.47,37.6199,35.455,37.29,2.59,7.46,1902035.711463,24668,36.8006,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",34.66,34.95,33.6279,34.7,0.53,1.55,1397978.303145,17560,34.5313,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",33.76,34.22,33.17,34.17,0.89,2.67,1125995.558594,11489,33.8763,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":46,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",33.4,33.89,33,33.28,3.1,1061361.66951,12756,33.3608,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",33.05,33.385,31.64,32.28,-0.25,-0.77,896895.216996,14205,32.5124,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",33.86,31.91,32.53,-1.15,-3.41,1696276.214177,21895,32.439,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",33.6,33.84,32.73,33.68,-1.79,-5.05,1409658.261661,16730,33.4103,{"date":333,"open":334,"high":335,"low":336,"close":259,"change":53,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",35.36,36.05,34.92,1.4,952529.014419,13894,35.5731,{"date":342,"open":19,"high":19,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",34.4,34.98,-3.27,-8.55,2063132.581808,24078,35.15,{"date":351,"open":352,"high":353,"low":354,"close":352,"change":355,"percent_change":67,"volume":356,"transactions":357,"vwap":358},"2026-09-09",38.25,38.88,37.52,0.34,1235369.884611,15783,38.3183,{"date":360,"open":361,"high":362,"low":198,"close":15,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",36.83,39.36,3.01,8.62,2110247.387968,24417,38.3847,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",34.72,35.3403,34.21,34.9,-0.42,-1.19,677638.727168,9675,34.9272,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",35.82,36,34.19,35.32,0.56,1.61,1098532.435862,15140,34.9568,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",35.62,36.35,34.39,34.76,-0.06,-0.17,1082437.687902,14258,34.9757,{"date":402,"open":403,"high":16,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",35.95,34.52,34.82,-2.31,-6.22,2514522.250701,25646,35.2994,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",38.9,39.09,37,37.13,-1.7,-4.38,2027182.406548,24354,37.4606,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",40.12,40.43,38.43,38.83,-0.99,-2.49,1235298.033696,15906,39.1227,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",39.2,39.9,39.1406,39.82,0.58,1.48,1043101.344651,14646,39.6281,{"date":445,"open":446,"high":25,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",40.51,39.1801,39.24,-1.16,-2.87,1669387.071779,21053,39.8289,{"date":455,"open":456,"high":457,"low":218,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",38.01,40.54,40.4,1.85,4.8,2134880.277206,23756,39.9653,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",39.54,39.88,37.93,38.55,-0.87,-2.21,2162786.618706,29231,38.7197,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",37.64,39.4362,37.54,39.42,3.4,9.44,3841721.858366,38337,38.7209,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.42,36.03,33.25,36.02,1.94,5.69,1621830.736329,19379,35.2956,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":88,"volume":504,"transactions":505,"vwap":506},"2026-08-19",34.41,34.6399,33.51,34.08,1.11,1143262.581095,15537,34.125,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",33.98,34.4216,32.84,32.97,-1.94,-5.56,1479598.077271,20279,33.2328,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":503,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",34.29,35.2,33.95,34.91,3.28,981802.646632,13704,34.8171,{"date":529,"open":530,"high":531,"low":323,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",34.71,35.02,33.8,-0.57,-1.66,943602.174532,16566,34.0179,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":417,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",35.37,35.53,34.07,34.37,-4.71,1494927.780613,19914,34.5125,{"date":549,"open":198,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",36.855,35.85,36.07,-0.23,-0.63,1296995.06148,21689,36.2607,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",36.5,36.57,35.42,36.3,-0.24,-0.66,1742697.992536,27206,36.0161,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",34.31,36.62,36.54,2.23,6.5,3535759.134966,45240,35.8614,{"date":580,"open":581,"high":582,"low":583,"close":571,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",32,34.345,31.6401,3.21,10.32,2701740.758699,37253,33.4133,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",29.91,31.485,29.36,31.1,0.67,2.2,1364204.757934,22311,30.8717,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",29.93,30.7,29.61,30.43,1.43,4.93,1224914.083755,18852,30.3521,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",28.17,29.09,29,1.63,5.96,995058.328214,12326,28.828,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",26.53,27.4,26.28,27.37,0.46,1.71,401681.574988,6585,27.0148,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",26.72,27,26.13,26.91,-0.14,-0.52,690488.319861,10183,26.7609,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",26.11,27.105,25.8,27.05,1.77,7,845849.074849,12015,26.5733,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",25.34,26.09,24.702,25.28,-0.32,-1.25,908835.539566,12705,25.182,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",25.41,25.8629,25.04,25.6,-0.6,-2.29,837707.554794,10882,25.4141,{"date":677,"open":678,"high":678,"low":66,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",26.5,26.2,0.22,0.85,587845.098711,10658,25.9026,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",26.68,25.62,25.98,-0.39,-1.48,452949.283685,8359,26.0523,{"date":696,"open":623,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",26.85,25.85,26.37,-0.7,-2.59,786327.969087,9682,26.3348,{"date":706,"open":648,"high":707,"low":708,"close":709,"change":710,"percent_change":159,"volume":711,"transactions":712,"vwap":713},"2026-07-22",27.5699,26.795,27.07,0.2,603918.298075,10005,27.1298,{"date":715,"open":716,"high":709,"low":717,"close":718,"change":649,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",26.18,26.1201,26.87,7.05,1324908.927832,14959,26.6851,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",24.66,25.22,24.4116,25.1,0.97,4.02,925001.652719,13930,24.968,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":690,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-17",23.91,24.67,23.395,24.13,-1.59,1149100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":345,"volume":749,"transactions":9,"vwap":747},"2026-07-16",25.37,25.7,24.17,24.52,-0.83,1108500,{"date":751,"open":752,"high":716,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",25.99,24.86,25.35,-0.54,-2.09,526700,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-14",25.92,26.35,25.63,25.89,1.24,5.03,684000,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-13",25.07,25.905,24.51,24.65,-0.93,-3.64,698800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",24.79,25.705,24.71,25.58,0.52,2.08,495100,{"date":786,"open":778,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",25.33,24.038,25.059999,1.22,5.12,931800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",24.47,24.59,22.932,23.84,-1.06,-4.26,1467700,{"date":803,"open":647,"high":752,"low":796,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",24.9,-1.5,-5.68,1308600,{"date":809,"open":810,"high":697,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",26.74,26.030001,26.4,0.19,0.72,857700,{"date":817,"open":697,"high":818,"low":819,"close":820,"change":53,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-02",27.15,25.575,26.21,1.91,1749800,{"date":824,"open":825,"high":718,"low":781,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",26.36,25.72,-1.03,-3.85,1026300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",26.48,26.84,25.83,26.75,0.8,3.08,1156800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",26.6,25.685,25.95,-0.62,-2.33,1105200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":710,"percent_change":231,"volume":853,"transactions":9,"vwap":852},"2026-06-26",26.19,27.059999,26.14,26.57,1090000,{"date":855,"open":856,"high":856,"low":698,"close":699,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":699},"2026-06-25",27.55,-0.07,-0.26,1177200,{"date":861,"open":697,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",27.066999,26.08,26.44,-1.31,-4.72,1210300,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",28.38,29.28,27.69,27.75,-2.7,-8.87,1547700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",29.6,30.545,29.4,30.45,0.7,2.35,1581700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",30.47,30.88,29.59,29.75,-0.68,-2.23,1282600,{"date":896,"open":897,"high":898,"low":899,"close":605,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":605},"2026-06-17",29.99,32.23,29.97,0.33,1.1,1394500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",30.93,31.19,29.837,30.1,-0.61,-1.99,757000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",31.01,32.21,30.36,30.71,1.32,4.49,2291200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-12",28.09,30.030001,27.83,29.39,1.69,6.1,1660300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",26.045,27.73,25.71,27.7,1.92,7.45,1805700,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",25.43,26.3,25.78,-0.48,-1.83,1001000,{"date":948,"open":624,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",27.557,25.151,26.26,-0.64,-2.38,1382400,{"date":956,"open":957,"high":818,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",26.54,26.01,26.9,1.12,4.34,1143500,{"date":964,"open":879,"high":965,"low":966,"close":943,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-06-05",29.8,25.5,-4.98,-16.19,2410200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":892,"volume":977,"transactions":9,"vwap":975},"2026-06-04",30.73,31.25,30.29,30.76,-0.21,788000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-03",31.5,31.65,30.6,30.97,-1.23,-3.82,1287700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":132,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-02",31.73,32.63,31.35,32.2,2.48,1422800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",30.11,31.735,30,31.42,0.98,3.22,1050800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":439,"percent_change":492,"volume":1010,"transactions":9,"vwap":1009},"2026-05-29",29.66,30.87,29.221,30.44,1626200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":617,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",27.99,30.28,27.74,29.86,1.68,1141700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",28.21,28.69,27.951,28.18,-0.67,-2.32,797800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",28.030001,29.040001,27.76,28.85,1.87,6.93,945900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":729,"volume":1044,"transactions":9,"vwap":1042},"2026-05-22",26.83,27.31,26.29,26.98,0.26,884100,{"date":1046,"open":678,"high":1047,"low":1048,"close":634,"change":306,"percent_change":773,"volume":1049,"transactions":9,"vwap":634},"2026-05-21",27.42,26.1,955200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",26.65,27.156,26.059999,26.97,0.6,2.28,1021200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":699,"change":1064,"percent_change":865,"volume":1065,"transactions":9,"vwap":699},"2026-05-19",26.22,26.715,25.68,-0.35,1216000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":634,"change":755,"percent_change":1071,"volume":1072,"transactions":9,"vwap":634},"2026-05-18",27.59,27.94,26.511,-1.98,991300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",28.48,28.63,27.14,27.26,-2.66,-8.89,1799900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":799,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",30.79,30.83,29.059999,29.92,-3.42,1403300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-13",31.97,32.755,30.46,30.98,-0.91,-2.85,2226700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-12",28.47,32.02,28.11,31.89,2.92,10.08,2508500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":53,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-11",29.23,29.84,28.905,28.97,1.72,1595500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1075,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1075},"2026-05-08",28,28.6,27.51,1.38,5.09,1707300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",27.91,28.885,27.09,27.1,0.03,0.11,1667100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":709,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":709},"2026-05-06",26.93,27.715,26.58,1.25,4.84,1229300,{"date":1142,"open":647,"high":812,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",25.08,25.82,1.36,5.56,2859300,{"date":1149,"open":1150,"high":744,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",25.049999,24.41,24.46,-0.75,-2.98,1239000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":952,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-05-01",25.69,26,25.15,25.21,-2.48,880200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":698,"change":1169,"percent_change":690,"volume":1170,"transactions":9,"vwap":698},"2026-04-30",26.405,26.89,25.46,-0.1,956300,{"date":1172,"open":812,"high":1137,"low":934,"close":843,"change":199,"percent_change":417,"volume":1173,"transactions":9,"vwap":843},"2026-04-29",1033400,{"date":1175,"open":1176,"high":1177,"low":763,"close":812,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":812},"2026-04-28",26.99,27.29,-1.13,-4.1,1045700,{"date":1182,"open":1183,"high":1184,"low":850,"close":1185,"change":680,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-27",27.22,27.61,27.53,0.81,468700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1040,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1040},"2026-04-24",27.28,27.46,26.945,0.04,0.15,569500,{"date":1197,"open":1129,"high":1198,"low":1137,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",28.12,27.27,-0.38,-1.37,982800,{"date":1204,"open":1205,"high":1206,"low":1077,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-22",27.82,27.88,27.65,0.68,2.52,1058100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1055,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1055},"2026-04-21",28.19,28.39,26.66,-1.42,-5,1446000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1214,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1214},"2026-04-20",28.58,28.86,28.040001,-0.56,-1.93,855400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1224,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-17",30.425,30.568,28.77,28.95,-1.9,1457300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":976,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-16",29.87,30.12,29.17,29.51,-0.71,762500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",30.08,30.33,29.14,29.72,-0.3,-1,1206300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",32.48,29.803,30.02,-2.1,-6.54,1725000,{"date":1261,"open":982,"high":1262,"low":1263,"close":1264,"change":729,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-13",32.35,30.38,32.12,3.11,758900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":900,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",31.55,31.8,30.842,31.15,1.07,864600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":274,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",30.215,31.18,30.18,30.82,1.75,909600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":974,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":974},"2026-04-08",30.65,31.57,30.07,1.49,5.17,1811600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":275,"volume":1298,"transactions":9,"vwap":1296},"2026-04-07",28.31,28.82,27.43,28.8,0.44,1072200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1043,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",28.049999,28.46,27.63,28.36,0.93,678700,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",26.41,28.4,26.352,28.1,0.05,0.18,816000,{"date":1317,"open":624,"high":1318,"low":850,"close":1301,"change":1121,"percent_change":1289,"volume":1319,"transactions":9,"vwap":1301},"2026-04-01",28.33,1398300,{"date":1321,"open":1322,"high":1323,"low":966,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",25.59,26.69,26.67,1.74,6.98,1380100,{"date":1329,"open":1330,"high":689,"low":1331,"close":1332,"change":1333,"percent_change":944,"volume":1334,"transactions":9,"vwap":1332},"2026-03-30",25.675,24.6,24.93,-0.12,683700,{"date":1336,"open":771,"high":1337,"low":1338,"close":1150,"change":53,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1150},"2026-03-27",25.435,24.221,2,628900,{"date":1342,"open":795,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-26",25.23,24.36,24.56,-0.85,-3.35,903000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":667,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":667},"2026-03-25",25.96,26.02,25.14,0.71,2.87,935500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":396,"percent_change":564,"volume":1363,"transactions":9,"vwap":1362},"2026-03-24",24.4,24.825,23.86,24.7,1108700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-23",24.3,25.275,23.65,24.76,1.17,4.96,1500100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":755,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-20",24.030001,24.45,23.23,23.59,-2.24,1369000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":739,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":739},"2026-03-19",23.29,24.268,22.41,-0.8,-3.21,1674200,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1332,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1332},"2026-03-18",25.84,24.8,-1.84,-6.87,1063500,{"date":1397,"open":1129,"high":1398,"low":1399,"close":1400,"change":553,"percent_change":1346,"volume":1401,"transactions":9,"vwap":1400},"2026-03-17",27.33,26.425,26.77,616800,{"date":1403,"open":1404,"high":1078,"low":1405,"close":635,"change":1406,"percent_change":88,"volume":1407,"transactions":9,"vwap":635},"2026-03-16",26.61,26.17,0.88,1043500,{"date":1409,"open":635,"high":1410,"low":1411,"close":1412,"change":375,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",27.258,25.86,26.12,-4.36,1097200,{"date":1416,"open":624,"high":1417,"low":1418,"close":1040,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1040},"2026-03-12",27.762,26.95,-0.69,-2.46,808300,{"date":1423,"open":1068,"high":1424,"low":1425,"close":1118,"change":1426,"percent_change":660,"volume":1427,"transactions":9,"vwap":1118},"2026-03-11",28.01,27.125,-0.09,798400,{"date":1429,"open":1119,"high":1430,"low":1431,"close":923,"change":1432,"percent_change":690,"volume":1433,"transactions":9,"vwap":923},"2026-03-10",29.02,27.935,-0.11,1205500,{"date":1435,"open":1400,"high":1436,"low":1437,"close":1438,"change":1297,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-09",28.25,25.9,28.2,1.59,1873800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1032,"change":449,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1032},"2026-03-06",28.29,29.01,27.36,-4.01,1594500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",30.96,31.075001,28.43,28.92,-2.78,-8.77,2060700,{"date":1458,"open":1459,"high":1460,"low":914,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-04",31.695,32.27,31.7,0.87,2.82,1255100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1085,"change":189,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1085},"2026-03-03",31.094999,31.4,29.5,-7.67,1526400,{"date":1473,"open":1474,"high":532,"low":1475,"close":1476,"change":1477,"percent_change":406,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",33.5,32.24,33.39,-0.79,1182800,{"date":1480,"open":571,"high":1481,"low":1482,"close":1483,"change":564,"percent_change":700,"volume":1484,"transactions":9,"vwap":1483},"2026-02-27",35.64,33.548,34.18,1363000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1313,"percent_change":1194,"volume":1491,"transactions":9,"vwap":1490},"2026-02-26",33.59,34.57,32.75,34.42,1128000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":543,"change":1406,"percent_change":1497,"volume":1498,"transactions":9,"vwap":543},"2026-02-25",34.63,35.23,33.801,2.63,1572000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-24",31.2,34.23,31.115,33.49,2.36,7.58,2525800,{"date":1509,"open":1510,"high":1511,"low":1287,"close":1512,"change":1001,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-23",30.2,31.56,31.13,3.25,1959800,{"date":1516,"open":881,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-20",30.769,29.25,30.15,0.47,1.58,1656200,{"date":1524,"open":1469,"high":1525,"low":1526,"close":1527,"change":374,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-19",30.16,28.87,29.68,-1.4,1299800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":908,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":908},"2026-02-18",30.49,30.92,29.79,0.17,0.57,1333700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":602,"change":1477,"percent_change":1543,"volume":1544,"transactions":9,"vwap":602},"2026-02-17",29.64,29.95,28.105,-2.57,1648300,{"date":1546,"open":1541,"high":1547,"low":1548,"close":1549,"change":883,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-13",31.31,28.72,30.72,2.33,1673300,{"date":1553,"open":906,"high":1554,"low":1555,"close":1256,"change":691,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1256},"2026-02-12",31.67,29.83,-4.7,1488100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":980,"change":782,"percent_change":1017,"volume":1563,"transactions":9,"vwap":980},"2026-02-11",32.099998,32.25,30.61,2072100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1095,"change":1477,"percent_change":429,"volume":1569,"transactions":9,"vwap":1095},"2026-02-10",31.49,31.68,30.34,1248000,{"date":1571,"open":908,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2026-02-09",31.77,29.765,1.16,3.79,1950200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1562,"change":188,"percent_change":1154,"volume":1582,"transactions":9,"vwap":1562},"2026-02-06",32.13,32.19,29.77,2919200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1269,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1269},"2026-02-05",33.71,34.6,31.32,-3.69,-10.47,2915200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":250,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":250},"2026-02-04",37.36,37.44,34.137,-1.64,-4.45,2189200,{"date":1600,"open":1601,"high":1602,"low":349,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-03",36.040001,36.98,36.88,2.69,7.87,2378400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":383,"change":1208,"percent_change":1612,"volume":1613,"transactions":9,"vwap":383},"2026-02-02",32.79,34.75,32.62,2.03,1570200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":501,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":501},"2026-01-30",35.65,36.36,33.15,-4.52,-11.89,3546500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-29",39.12,39.799,36.306,38.029999,1.93,5.35,4622800,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":814,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-28",36.049999,36.58,35.067001,36.099998,2.04,3709500,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":936,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",33.65,35.5,35.38,5.74,2818100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-26",34.96,35.211,33.16,33.46,0.62,1.89,3865600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":511,"change":821,"percent_change":1660,"volume":1661,"transactions":9,"vwap":511},"2026-01-23",31.81,33.18,31.12,6.18,3114400,{"date":1663,"open":594,"high":1664,"low":1665,"close":905,"change":976,"percent_change":1025,"volume":1666,"transactions":9,"vwap":905},"2026-01-22",31.837,30.672,1072500,{"date":1668,"open":1669,"high":1460,"low":1009,"close":1670,"change":1194,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",31.72,31.14,0.48,2347900,{"date":1674,"open":997,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-20",31.415,29.45,30.99,1.47,4.98,2234800,{"date":1682,"open":1683,"high":1541,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-16",29.35,28.62,29.52,-0.47,-1.57,1954700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":897,"change":909,"percent_change":910,"volume":1694,"transactions":9,"vwap":897},"2026-01-15",30.01,30.86,29.71,1718300,{"date":1696,"open":1501,"high":1697,"low":1287,"close":982,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":982},"2026-01-14",31.27,0.77,2.58,2850400,{"date":1702,"open":980,"high":1703,"low":1704,"close":1555,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1555},"2026-01-13",31.75,29.42,-1.2,-3.87,1938800,{"date":1709,"open":908,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-12",31.28,29.62,31.030001,1.76,6.01,2121400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1314,"percent_change":1652,"volume":1722,"transactions":9,"vwap":1721},"2026-01-09",29.425,29.745,28.52,29.27,1262100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":614,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":614},"2026-01-08",28.22,29.1,27.54,0.24,0.83,1269200,{"date":1732,"open":1733,"high":1734,"low":1103,"close":1033,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1033},"2026-01-07",29.7,29.755,-1.65,-5.41,1850900,{"date":1739,"open":1677,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-06",31.36,30.275,30.5,0.13,0.43,2102700,{"date":1747,"open":1748,"high":1749,"low":1444,"close":1750,"change":918,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-05",29.94,30.77,30.37,4.54,2229100,{"date":1754,"open":1755,"high":899,"low":1103,"close":1756,"change":231,"percent_change":1604,"volume":1757,"transactions":9,"vwap":1756},"2026-01-02",28.91,29.049999,2069300,{"date":1759,"open":1075,"high":1760,"low":1761,"close":1443,"change":690,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1443},"2025-12-31",28.98,28.125,-1.36,883000,{"date":1765,"open":1213,"high":1766,"low":1767,"close":1768,"change":1574,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-30",29.028,27.78,28.68,4.22,1478500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":221,"percent_change":1596,"volume":1777,"transactions":9,"vwap":1776},"2025-12-29",26.88,27.57,26.63,27.52,1813100,{"date":1779,"open":1118,"high":1119,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-26",27.58,27.98,0.55,2.01,973800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1295,"change":107,"percent_change":680,"volume":1790,"transactions":9,"vwap":1295},"2025-12-24",27.38,27.5,26.827,476300,{"date":1792,"open":1793,"high":1184,"low":1794,"close":626,"change":1795,"percent_change":1783,"volume":1796,"transactions":9,"vwap":626},"2025-12-23",27.32,26.71,0.54,1140400,{"date":1798,"open":635,"high":1776,"low":957,"close":1039,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1039},"2025-12-22",0.64,2.44,1025200,{"date":1803,"open":1158,"high":718,"low":1322,"close":849,"change":137,"percent_change":263,"volume":1804,"transactions":9,"vwap":849},"2025-12-19",1214100,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1536,"percent_change":1057,"volume":1811,"transactions":9,"vwap":1810},"2025-12-18",24.99,25.87,24.63,25.53,1231000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":660,"volume":1819,"transactions":9,"vwap":1817},"2025-12-17",25.45,25.645,24.5,24.96,-0.08,885900,{"date":1821,"open":1822,"high":1814,"low":1823,"close":1824,"change":1825,"percent_change":639,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",24.87,24.82,25.040001,-0.13,755100,{"date":1828,"open":1829,"high":958,"low":1392,"close":1830,"change":1169,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-15",25.73,25.17,-0.4,896800,{"date":1834,"open":1835,"high":1052,"low":1836,"close":1837,"change":892,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-12",26.32,24.871,25.27,-2.62,1011900,{"date":1841,"open":1160,"high":1054,"low":1822,"close":843,"change":836,"percent_change":1842,"volume":1843,"transactions":9,"vwap":843},"2025-12-11",3.18,1851900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1160,"change":38,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1160},"2025-12-10",24.53,25.29,24.29,2.99,761100,{"date":1852,"open":798,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":900,"volume":1857,"transactions":9,"vwap":1855},"2025-12-09",24.685,23.6,24.42,0.08,679400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":565,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-08",24.69,25.02,23.99,24.34,-2.64,1273000,{"date":1867,"open":1063,"high":1868,"low":1869,"close":66,"change":1825,"percent_change":639,"volume":1870,"transactions":9,"vwap":66},"2025-12-05",25.93,24.92,1149700,{"date":1872,"open":1343,"high":941,"low":1873,"close":1874,"change":1818,"percent_change":660,"volume":1875,"transactions":9,"vwap":1874},"2025-12-04",24.61,25.13,1192900,{"date":1877,"open":1878,"high":1054,"low":1879,"close":1161,"change":710,"percent_change":836,"volume":1880,"transactions":9,"vwap":1161},"2025-12-03",25.77,25.12,1410100,{"date":1882,"open":1878,"high":1878,"low":1848,"close":1883,"change":844,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-02",25.01,-2.42,1151800,{"date":1887,"open":851,"high":1400,"low":1888,"close":762,"change":1043,"percent_change":89,"volume":1889,"transactions":9,"vwap":762},"2025-12-01",25.48,1959000,{"date":1891,"open":1816,"high":943,"low":1892,"close":744,"change":60,"percent_change":1893,"volume":1894,"transactions":9,"vwap":744},"2025-11-28",24.38,4.92,1939300,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1354,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-26",23.705,24.37,24.18,3.03,764100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-25",23.17,23.93,23.076,23.47,0.51,2.22,906100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1145,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-24",21.85,22.97,21.61,22.96,6.3,1085000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":137,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-21",21.045,21.697,20.61,21.6,3.15,612300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-20",22.1,22.39,20.93,20.94,-1.02,-4.64,964600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":814,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-19",21.82,22.4,21.72,21.96,3.39,780700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":858,"percent_change":200,"volume":1950,"transactions":9,"vwap":1949},"2025-11-18",21.54,21.83,20.81,21.24,686900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1426,"volume":1958,"transactions":9,"vwap":1956},"2025-11-17",21.36,21.515,20.74,21.5,-0.02,1213100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":639,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-14",21.15,21.835,20.82,21.52,-2.36,572600,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-13",22.83,21.87,22.040001,-0.74,-3.25,703300,{"date":1976,"open":1977,"high":1916,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-12",22.82,22.42,22.78,0.5,2.24,1134100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1535,"percent_change":1698,"volume":1989,"transactions":9,"vwap":1988},"2025-11-11",22.14,22.29,21.67,22.28,633600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1671,"percent_change":1909,"volume":1996,"transactions":9,"vwap":1995},"2025-11-10",22.6,22.67,22.059999,22.11,1137900,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":553,"volume":2004,"transactions":9,"vwap":2002},"2025-11-07",21.51,21.95,21.09,21.63,-0.05,880700,{"date":2006,"open":2007,"high":1993,"low":2008,"close":2009,"change":89,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-06",21.28,21.17,21.68,4.94,1210600,{"date":2013,"open":2014,"high":2015,"low":26,"close":2016,"change":1698,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-05",19.25,21,20.66,3.87,923800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":211,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-04",19.65,20.63,19.38,19.89,-3.49,1104500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1923,"change":1972,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1923},"2025-11-03",21.27,21.29,20.15,-3.47,856700,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":638,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-31",21.32,21.62,21.02,21.35,-0.65,540800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1313,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-30",21.049999,21.55,20.78,21.49,0.23,531100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":242,"percent_change":1900,"volume":2056,"transactions":9,"vwap":2055},"2025-10-29",21.39,22.13,21.11,21.44,693900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1948,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1948},"2025-10-28",20.3,21.171,20.22,0.27,1.31,912000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":306,"percent_change":1705,"volume":2070,"transactions":9,"vwap":2069},"2025-10-27",21.12,20.197,20.54,597800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":122,"percent_change":790,"volume":2077,"transactions":9,"vwap":2076},"2025-10-24",20.6,20.83,20.35,20.79,588200,{"date":2079,"open":2054,"high":1949,"low":2080,"close":2069,"change":2081,"percent_change":1313,"volume":2082,"transactions":9,"vwap":2069},"2025-10-23",20.53,0.01,470600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2080,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-10-22",20.25,20.55,19.97,-0.2,-0.96,1026200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-21",21.65,21.88,20.47,20.73,-1.96,-8.64,1920700,{"date":2101,"open":2102,"high":2103,"low":1947,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-20",22.27,22.92,22.69,0.61,2.76,852200,{"date":2109,"open":1939,"high":2110,"low":2111,"close":2112,"change":1419,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-17",22.77,21.86,22.08,-3.03,1012800,{"date":2116,"open":1855,"high":2117,"low":2118,"close":2110,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-10-16",24.48,22.54,-1.39,-5.75,1462900,{"date":2123,"open":2124,"high":1899,"low":2125,"close":2126,"change":1056,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-15",23.8,23.38,24.16,2.55,2027200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":681,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-14",21.81,23.657,21.71,23.56,3.74,1999500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-13",22.72,23.045,22.15,22.71,1.37,6.42,884800,{"date":2147,"open":2148,"high":2149,"low":2001,"close":2150,"change":2151,"percent_change":1736,"volume":2152,"transactions":9,"vwap":2150},"2025-10-10",22.58,22.645,21.34,-1.22,1847500,{"date":2154,"open":2155,"high":2156,"low":1995,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-09",24,24.023001,22.56,-0.86,-3.67,1560800,{"date":2162,"open":1978,"high":2163,"low":2164,"close":2165,"change":1521,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-08",23.535,22.36,23.42,7.23,1442800,{"date":2169,"open":2170,"high":1995,"low":2171,"close":2172,"change":710,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-07",22.01,21.58,21.84,0.92,695300,{"date":2176,"open":2177,"high":1929,"low":2178,"close":2179,"change":710,"percent_change":1305,"volume":2180,"transactions":9,"vwap":2179},"2025-10-06",21.78,21.57,21.64,1098400,{"date":2182,"open":1961,"high":1956,"low":2015,"close":2055,"change":1782,"percent_change":1497,"volume":2183,"transactions":9,"vwap":2055},"2025-10-03",1002100,{"date":2185,"open":2015,"high":2186,"low":2187,"close":2188,"change":1728,"percent_change":1574,"volume":2189,"transactions":9,"vwap":2188},"2025-10-02",21.25,20.31,20.89,1276700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":783,"volume":2197,"transactions":9,"vwap":2195},"2025-10-01",20.08,20.88,20.030001,20.65,0.42,997400,{"date":2199,"open":2200,"high":2187,"low":2021,"close":2201,"change":1043,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-30",19.91,20.23,1.3,1105000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2087,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2087},"2025-09-29",18.96,20.089001,18.81,1.33,7.14,1429900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1521,"volume":2219,"transactions":9,"vwap":2217},"2025-09-26",18.31,18.717,18.018999,18.64,0.29,855900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1071,"volume":2227,"transactions":9,"vwap":2225},"2025-09-25",18.76,18.79,18.26,18.35,-0.37,1066800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2143,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-24",17.92,19.16,17.9,18.72,7.9,1850300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":112,"percent_change":396,"volume":2242,"transactions":9,"vwap":2241},"2025-09-23",17.4,17.583,17.1,17.35,843400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-22",17.17,17.565,16.88,17.36,0.39,2.3,667300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1314,"percent_change":1273,"volume":2258,"transactions":9,"vwap":2257},"2025-09-19",16.84,17.21,16.63,16.97,616000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1856,"percent_change":1671,"volume":2265,"transactions":9,"vwap":2264},"2025-09-18",16.5,16.82,16.37,16.79,712200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":210,"percent_change":740,"volume":2272,"transactions":9,"vwap":2271},"2025-09-17",16.87,17.135,16.6,16.71,439300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1333,"percent_change":700,"volume":2004,"transactions":9,"vwap":2278},"2025-09-16",17.11,17.165,16.72,16.98,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2240,"change":813,"percent_change":960,"volume":2284,"transactions":9,"vwap":2240},"2025-09-15",17.049999,17.325,16.9,771700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1957,"percent_change":1333,"volume":2291,"transactions":9,"vwap":2290},"2025-09-12",16.99,17.19,16.7,16.91,732400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":595,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-11",16.33,16.93,16.3,4.12,714200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1908,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-10",15.91,16.29,15.76,16.26,3.24,829600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":286,"volume":2314,"transactions":9,"vwap":2312},"2025-09-09",16.13,16.679,15.7,15.75,0.41,1790900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2318},"2025-09-08",15.17,15.34,14.91,0.37,2.47,553800,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2218,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-05",14.89,15.37,14.97,1.98,688700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":200,"volume":2337,"transactions":9,"vwap":2335},"2025-09-04",14.76,14.83,14.355,14.68,-0.18,576300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1313,"percent_change":355,"volume":2344,"transactions":9,"vwap":2343},"2025-09-03",14.92,15.22,14.84,14.86,586000,{"date":2346,"open":2347,"high":2343,"low":2348,"close":2349,"change":1520,"percent_change":524,"volume":2350,"transactions":9,"vwap":2349},"2025-09-02",14.25,13.91,14.81,1226600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-29",14.03,14.39,13.979,14.34,0.31,2.21,723800,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2353,"change":944,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2353},"2025-08-28",14.61,14.01,-3.31,1863000,{"date":2367,"open":2354,"high":2368,"low":2369,"close":2370,"change":857,"percent_change":944,"volume":2371,"transactions":9,"vwap":2370},"2025-08-27",14.52,14.32,14.51,436200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2218,"percent_change":1612,"volume":2377,"transactions":9,"vwap":2375},"2025-08-26",14.29,14.58,14.267,345500,{"date":2379,"open":2380,"high":2380,"low":2347,"close":2374,"change":1333,"percent_change":748,"volume":2381,"transactions":9,"vwap":2374},"2025-08-25",14.49,445500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":127,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-22",14,14.45,13.8,14.41,2.86,403700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2363,"change":1744,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2363},"2025-08-21",13.57,14.02,13.55,3.17,365500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1194,"volume":2404,"transactions":9,"vwap":2402},"2025-08-20",13.5,13.625,13.37,13.58,0.02,283400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-19",13.82,13.825,13.47,13.56,-0.22,-1.6,413600,{"date":2415,"open":2348,"high":2348,"low":2416,"close":2417,"change":1426,"percent_change":2040,"volume":2418,"transactions":9,"vwap":2417},"2025-08-18",13.565,13.78,361800,{"date":2420,"open":2421,"high":2422,"low":2408,"close":2423,"change":1957,"percent_change":638,"volume":2424,"transactions":9,"vwap":2423},"2025-08-15",13.95,14.1,13.87,325200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":1432,"percent_change":1477,"volume":2430,"transactions":9,"vwap":2428},"2025-08-14",13.75,13.89,13.53,379900,{"date":2432,"open":2433,"high":2434,"low":2386,"close":2384,"change":2435,"percent_change":1637,"volume":2436,"transactions":9,"vwap":2384},"2025-08-13",13.99,14.27,0.28,662300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1194,"percent_change":503,"volume":2443,"transactions":9,"vwap":2442},"2025-08-12",13.69,13.895,13.6,13.72,459300,{"date":2445,"open":2446,"high":2447,"low":2399,"close":2392,"change":1200,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2392},"2025-08-11",13.96,14.05,-2.72,503700,{"date":2451,"open":2452,"high":2453,"low":2427,"close":2421,"change":1314,"percent_change":2063,"volume":2454,"transactions":9,"vwap":2421},"2025-08-08",13.9,14.14,517700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":680,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-07",13.62,13.845,13.46,13.77,1.62,481500,{"date":2464,"open":2433,"high":2465,"low":2466,"close":2394,"change":2467,"percent_change":701,"volume":2468,"transactions":9,"vwap":2394},"2025-08-06",14.07,13.52,-0.36,482400,{"date":2470,"open":2427,"high":2384,"low":2410,"close":2348,"change":2471,"percent_change":1462,"volume":2472,"transactions":9,"vwap":2348},"2025-08-05",0.12,869000,{"date":2474,"open":2441,"high":2475,"low":2441,"close":2476,"change":147,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-04",14.085,13.79,2.83,458200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1432,"percent_change":252,"volume":2485,"transactions":9,"vwap":2484},"2025-08-01",13.54,13.805,12.98,13.41,1270000,{"date":2487,"open":2488,"high":2441,"low":2489,"close":2466,"change":1795,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2466},"2025-07-31",12.86,12.79,4.16,1212700,{"date":2493,"open":2494,"high":2476,"low":2495,"close":2483,"change":1241,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2483},"2025-07-30",13.65,12.88,-5.19,842100,{"date":2499,"open":2500,"high":2384,"low":2501,"close":2439,"change":2502,"percent_change":1884,"volume":2503,"transactions":9,"vwap":2439},"2025-07-29",13.92,13.68,-0.34,562200,{"date":2505,"open":2447,"high":2506,"low":2457,"close":2353,"change":1333,"percent_change":1346,"volume":2507,"transactions":9,"vwap":2353},"2025-07-28",14.09,839400,{"date":2509,"open":2510,"high":2510,"low":2433,"close":2511,"change":1831,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-25",14.5,14.15,-2.75,1141600,{"date":2515,"open":2343,"high":2343,"low":2516,"close":2517,"change":2502,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-24",14.48,14.55,-2.28,521100,{"date":2521,"open":2522,"high":2523,"low":2362,"close":2325,"change":2524,"percent_change":606,"volume":2525,"transactions":9,"vwap":2325},"2025-07-23",14.78,15.03,0.21,591900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2335,"change":680,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2335},"2025-07-22",14.63,14.75,14.21,1.52,712000,{"date":2534,"open":2516,"high":2535,"low":2387,"close":2536,"change":122,"percent_change":1713,"volume":2537,"transactions":9,"vwap":2536},"2025-07-21",14.73,14.46,1215900,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2530,"change":2088,"percent_change":2119,"volume":2542,"transactions":9,"vwap":2530},"2025-07-18",14.59,14.18,649200,{"date":2544,"open":2545,"high":2385,"low":2465,"close":2387,"change":1194,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2387},"2025-07-17",14.3,1.05,646800,{"date":2549,"open":2387,"high":2550,"low":2551,"close":2552,"change":976,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-07-16",14.57,14.084,14.26,-1.45,602600,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2088,"percent_change":1762,"volume":2560,"transactions":9,"vwap":2559},"2025-07-15",14.87,14.24,14.47,725400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":1097,"volume":2568,"transactions":9,"vwap":2566},"2025-07-14",15,15.175,14.592,14.67,-0.43,747100,{"date":2570,"open":2571,"high":2572,"low":2540,"close":2573,"change":355,"percent_change":2250,"volume":2574,"transactions":9,"vwap":2573},"2025-07-11",14.77,15.16,15.1,1808100,{"date":2576,"open":2517,"high":2325,"low":2577,"close":2332,"change":1671,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2332},"2025-07-10",14.23,3.36,1502400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":691,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-09",15.82,15.934,14.22,14.28,-9.39,1533400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2303,"change":199,"percent_change":1454,"volume":2593,"transactions":9,"vwap":2303},"2025-07-08",16.35,16.54,15.55,1406500,{"date":2595,"open":2261,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-07",16.62,16.02,16.21,-0.76,-4.48,838400,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2257,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2257},"2025-07-03",17.84,16.67,-0.49,-2.81,972300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2196,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-02",17.16,18.1,17.12,17.46,2.46,586100,{"date":2618,"open":2257,"high":2619,"low":2620,"close":2621,"change":813,"percent_change":117,"volume":2622,"transactions":9,"vwap":2621},"2025-07-01",17.23,16.765,17.040001,359400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1856,"percent_change":1671,"volume":2629,"transactions":9,"vwap":2628},"2025-06-30",16.81,17.01,16.53,16.85,409000,{"date":2631,"open":2632,"high":2281,"low":2633,"close":2634,"change":944,"percent_change":1454,"volume":2635,"transactions":9,"vwap":2634},"2025-06-27",17.030001,16.58,16.77,695200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-26",16.2,17.31,16.11,17.25,1.42,8.97,1075200,{"date":2646,"open":2582,"high":2647,"low":2648,"close":2649,"change":638,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-25",16,15.71,15.83,-0.88,378900,{"date":2653,"open":2654,"high":2302,"low":2655,"close":2656,"change":1535,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-24",15.84,15.775,15.97,1.08,465900,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":385,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-23",15.2,16.059999,15.06,15.8,3.67,618600,{"date":2668,"open":2669,"high":2669,"low":2572,"close":2670,"change":2502,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-06-20",15.59,15.24,-2.18,480500,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2218,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-18",15.27,15.77,15.58,1.9,391300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":533,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-06-17",15.81,15.89,15.25,15.29,-3.59,303900,{"date":2689,"open":2690,"high":2691,"low":2684,"close":2692,"change":1729,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-06-16",15.32,15.87,15.86,5.52,688000,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2523,"change":952,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2523},"2025-06-13",15.41,14.9,-4.08,716700,{"date":2702,"open":2703,"high":2692,"low":2326,"close":2704,"change":1856,"percent_change":1908,"volume":2705,"transactions":9,"vwap":2704},"2025-06-12",15.5,15.67,304700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2669,"change":857,"percent_change":199,"volume":2711,"transactions":9,"vwap":2669},"2025-06-11",15.63,15.79,15.35,339600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2336,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-10",15.94,15.95,15.471,15.66,-1.14,499500,{"date":2721,"open":2647,"high":2722,"low":2303,"close":2654,"change":1313,"percent_change":142,"volume":2723,"transactions":9,"vwap":2654},"2025-06-09",16.07,321600,{"date":2725,"open":2656,"high":2726,"low":2727,"close":2709,"change":1432,"percent_change":1419,"volume":2728,"transactions":9,"vwap":2709},"2025-06-06",16.040001,15.65,294900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-05",16.18,16.47,15.875,15.9,0,697800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2734,"change":1138,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2734},"2025-06-04",14.7,15.92,14.69,8.53,729300,{"date":2745,"open":2746,"high":2741,"low":2747,"close":2748,"change":1743,"percent_change":67,"volume":2749,"transactions":9,"vwap":2748},"2025-06-03",14.43,14.17,14.65,357300,{"date":2751,"open":2385,"high":2752,"low":2753,"close":2368,"change":2313,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2368},"2025-06-02",14.6,14.356,2.91,506400,{"date":2757,"open":2758,"high":2552,"low":2759,"close":2760,"change":1825,"percent_change":1096,"volume":2761,"transactions":9,"vwap":2760},"2025-05-30",14.2,13.94,14.11,513000,{"date":2763,"open":2510,"high":2517,"low":2764,"close":2558,"change":2003,"percent_change":1064,"volume":2765,"transactions":9,"vwap":2558},"2025-05-29",14.185,370000,{"date":2767,"open":2422,"high":2768,"low":2500,"close":2374,"change":1535,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2374},"2025-05-28",14.375,1.2,372900,{"date":2772,"open":2773,"high":2559,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-27",14.4,14.075,14.12,-0.19,-1.33,542100,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":1908,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-23",13.66,14.37,14.31,3.7,648000,{"date":2787,"open":2788,"high":2422,"low":2789,"close":2386,"change":2790,"percent_change":1908,"volume":2791,"transactions":9,"vwap":2386},"2025-05-22",13.7,13.515,0.07,538200,{"date":2793,"open":2794,"high":2452,"low":2794,"close":2795,"change":2048,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-21",13.3,13.73,1.7,346100,{"date":2799,"open":2402,"high":2457,"low":2800,"close":2399,"change":1957,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2399},"2025-05-20",13.34,-0.15,419200,{"date":2804,"open":2805,"high":2429,"low":2806,"close":2466,"change":1744,"percent_change":524,"volume":2807,"transactions":9,"vwap":2466},"2025-05-19",12.91,12.85,319100,{"date":2809,"open":2810,"high":2399,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-05-16",13.43,12.87,13.09,-0.53,-3.89,494400,{"date":2817,"open":2818,"high":2501,"low":2819,"close":2457,"change":1818,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2457},"2025-05-15",13.44,13.26,-0.58,405900,{"date":2823,"open":2824,"high":2511,"low":2825,"close":2788,"change":2826,"percent_change":1981,"volume":2827,"transactions":9,"vwap":2788},"2025-05-14",13.38,13.23,0.3,749900,{"date":2829,"open":2439,"high":2439,"low":2824,"close":2830,"change":2411,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-05-13",13.4,-1.62,228600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2457,"change":2524,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2457},"2025-05-12",13.84,13.852,13.435,1.57,330600,{"date":2841,"open":2842,"high":2394,"low":2843,"close":2484,"change":1193,"percent_change":2826,"volume":2844,"transactions":9,"vwap":2484},"2025-05-09",13.51,13.31,419100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2401,"change":2003,"percent_change":2226,"volume":2850,"transactions":9,"vwap":2401},"2025-05-08",13.42,13.555,13.22,368000,{"date":2852,"open":2353,"high":2465,"low":2853,"close":2847,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2847},"2025-05-07",13.28,-0.73,-5.16,521700,{"date":2858,"open":2859,"high":2374,"low":2860,"close":2511,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2511},"2025-05-06",13.98,13.225,1.44,11.33,775300,{"date":2865,"open":2866,"high":2806,"low":2867,"close":2868,"change":1432,"percent_change":2158,"volume":2869,"transactions":9,"vwap":2868},"2025-05-05",12.82,12.56,12.71,520500,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2866,"change":2062,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2866},"2025-05-02",12.96,13.02,12.5,2.15,327900,{"date":2878,"open":2868,"high":2879,"low":2880,"close":2881,"change":1856,"percent_change":1799,"volume":2882,"transactions":9,"vwap":2881},"2025-05-01",12.77,12.38,12.55,416500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2088,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-04-30",12.2,12.525,12.03,12.47,-1.58,384700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2403,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-04-29",12.64,12.8,12.46,12.67,0.16,305900,{"date":2900,"open":2893,"high":2806,"low":2867,"close":2901,"change":1130,"percent_change":1728,"volume":2902,"transactions":9,"vwap":2901},"2025-04-28",12.65,318700,{"date":2904,"open":2895,"high":2896,"low":2905,"close":2906,"change":2907,"percent_change":660,"volume":2908,"transactions":9,"vwap":2906},"2025-04-25",12.44,12.62,-0.04,412600,{"date":2910,"open":2911,"high":2868,"low":2912,"close":2913,"change":1698,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-04-24",12.07,11.99,12.66,6.48,474600,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":137,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-04-23",11.6,11.905,11.53,11.89,5.88,598300,{"date":180,"open":2925,"high":2926,"low":176,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},11.045,11.35,11.23,0.185,1.67,630300]