[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICOP":3,"homepage-market-summary":30,"stock-historical-ICOP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICOP","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},"iShares Copper and Metals Mining ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0028,0.542618,"Semi-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},54.11,53.14,54.198,53.1328,52.5413,1.5687,2.99,41662.692548,60.93,36.080002,166887.925542148,72.6,824,{"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},25.51,121234,44250381.385537,109.97,"2025-04-22",[182,185,195,205,216,227,237,248,259,270,280,289,300,311,322,332,343,353,364,374,384,394,405,416,427,437,448,459,469,480,490,500,510,520,530,540,547,557,567,578,589,600,610,619,629,639,650,661,672,683,694,705,713,723,733,743,754,764,774,785,793,802,811,820,828,836,844,853,861,868,875,884,893,902,908,916,925,933,941,949,956,965,974,982,989,995,1003,1010,1019,1028,1035,1041,1049,1057,1066,1072,1080,1088,1095,1101,1107,1114,1122,1130,1139,1147,1154,1162,1170,1178,1187,1195,1203,1211,1216,1224,1232,1238,1245,1253,1260,1269,1277,1286,1294,1302,1310,1319,1325,1333,1342,1349,1358,1367,1375,1383,1390,1399,1408,1416,1423,1430,1437,1444,1451,1460,1465,1472,1479,1487,1496,1501,1509,1516,1522,1529,1535,1543,1550,1557,1565,1572,1578,1585,1591,1600,1607,1614,1623,1629,1635,1642,1648,1656,1663,1671,1677,1685,1692,1698,1704,1709,1716,1721,1729,1735,1744,1751,1759,1765,1771,1780,1788,1795,1801,1806,1813,1820,1827,1833,1840,1847,1854,1863,1871,1879,1886,1893,1900,1909,1916,1925,1932,1941,1950,1957,1964,1973,1981,1989,1998,2006,2013,2021,2030,2037,2043,2049,2057,2065,2073,2080,2086,2094,2101,2107,2115,2123,2131,2139,2147,2155,2161,2168,2175,2183,2188,2193,2200,2206,2213,2221,2229,2236,2243,2251,2259,2267,2274,2282,2290,2297,2305,2313,2320,2329,2336,2344,2351,2360,2368,2376,2383,2390,2398,2406,2413,2421,2429,2434,2441,2450,2457,2465,2473,2481,2489,2495,2503,2511,2518,2527,2533,2541,2549,2557,2565,2574,2582,2589,2595,2602,2610,2619,2627,2634,2642,2648,2655,2661,2666,2672,2680,2686,2693,2698,2705,2712,2719,2725,2731,2738,2745,2753,2760,2766,2771,2779,2784,2792,2799,2805,2811,2820,2828,2832,2837,2842,2850,2856,2862,2869,2873,2879,2887,2894,2899,2903,2909,2914,2918,2925,2934,2939,2945,2950,2955,2962,2969,2976,2982,2987,2994,3001,3009],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},844,53.7097,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",52.59,52.85,52.14,-0.6787,-1.28,43499.275752,973,52.4346,{"date":196,"open":17,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",54.5,53.1,53.22,-0.455,-0.85,76000.208063,1184,53.5773,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",53.99,54.09,53.2301,53.675,0.145,0.27,67617.906556,879,53.5987,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",53.01,53.985,52.73,53.53,-1.05,-1.92,59937.432492,1273,53.4108,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":212,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",54.17,54.83,53.965,54.58,0.5,37166.17194,723,54.4049,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",54.32,54.56,53.62,54.31,-0.4598,-0.84,46197.367771,955,54.1303,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",55.18,55.51,54.3088,54.7698,-1.6802,-2.98,160104.150138,2352,54.6661,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",55.32,56.71,55.26,56.45,1.4814,2.69,83405.238358,1112,56.064,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":132,"volume":277,"transactions":278,"vwap":279},"2026-09-21",55.61,55.66,54.35,54.9686,0.4279,109212.326087,1058,54.8112,{"date":281,"open":282,"high":282,"low":207,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",54.73,54.5407,-0.1021,-0.19,61681.169045,1015,54.3145,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",54.61,55.028059,54.28,54.6428,1.6292,3.07,50511.174051,878,54.7216,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",54.23,54.3408,52.2301,53.0136,-0.5264,-0.98,94876.294126,1318,53.2061,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",54,54.12,53.0201,53.54,-0.37,-0.69,153961.623701,1888,53.4256,{"date":323,"open":324,"high":242,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",54.06,53.105,53.91,-1.46,-2.64,306284.670816,3035,53.7478,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",56.25,56.56,55.165,55.37,-0.1,-0.18,340475.017471,3461,55.5014,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",56.24,55.24,55.47,-3.7,-6.25,165557.693037,2437,55.7636,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",59.46,59.858,58.72,59.17,0.01,0.02,241636.987213,2024,59.2035,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",58.83,60.175,59.16,1.85,3.23,137045.808852,1902,59.5874,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":307,"volume":381,"transactions":382,"vwap":383},"2026-09-04",57.03,57.78,56.83,57.31,-0.57,72358.458493,1223,57.3862,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",58.3,57.15,57.88,0.92,1.62,91247.136718,1653,57.5776,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",57.27,57.92,56.5401,56.96,0.7,1.24,134309.750886,1702,57.0173,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",57.2,58.105,56.22,56.26,-2.07,-3.55,168359.703229,2293,57.0778,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",59.18,59.225,57.75,58.33,-0.51,-0.87,136790.546161,1828,58.165,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",60.56,58.5,58.84,-1.39,-2.31,251193.499865,2702,59.1374,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",59.51,60.3599,59.425,60.23,0.45,0.75,102043.66216,1309,60.0003,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",60.44,60.76,59.73,59.78,-1.11,-1.82,105289.193322,1780,60.1388,{"date":460,"open":461,"high":25,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",59.47,59.25,60.89,1.37,2.3,102573.594956,1744,60.3284,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",59.98,60.1699,58.95,59.52,0.18,0.3,145763.102975,2138,59.5177,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",58.14,59.4,59.34,2.56,4.51,299541.884543,3258,58.9489,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",55.35,56.78,55.14,1.18,2.12,113402.25514,1262,55.9936,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",55.02,56.2,55.6,1.94,3.62,193906.355022,2739,55.5908,{"date":511,"open":313,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",54.54,53.42,53.66,-1.16,-2.12,228888.228842,2630,53.7729,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",53.86,54.93,54.82,1.25,2.33,326599.743249,3505,54.7178,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":285,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",53.6,54.22,53.44,53.57,-0.35,63924.701355,898,53.6852,{"date":541,"open":230,"high":230,"low":532,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":309,"vwap":546},"2026-08-13",53.76,-1.73,-3.12,97010.062001,54.1582,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",56.5,55.4294,55.49,0.1822,0.33,85862.31703,967,55.8415,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",56.17,54.94,55.3078,-0.6822,-1.22,93613.881718,1059,55.3826,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",55.46,56.1233,55,55.99,0.65,1.17,86457.555409,1172,55.6435,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",55.12,55.55,54.92,55.34,1.27,2.35,134160.13362,1579,55.2506,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",54.21,54.84,53.81,54.07,-0.41,-0.75,45214.997868,815,54.3459,{"date":601,"open":602,"high":282,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",54.03,53.95,54.48,1.66,3.14,90163.024373,1271,54.389,{"date":611,"open":612,"high":218,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",51.82,52.82,2.5425,5.06,133788.538022,1805,52.6845,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":137,"volume":626,"transactions":627,"vwap":628},"2026-08-03",49.7,50.332678,49.37,50.2775,0.3275,77339.534927,978,49.9281,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",50.4,49.19,49.95,-0.71,-1.4,42801.016396,829,49.8536,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",50,50.8,49.77,50.66,2.2353,4.62,97412.057705,1239,50.3603,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",48.71,49.79,47.66,48.4247,-0.4403,-0.9,76237.998012,1377,48.3593,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",48.6,49.22,47.92,48.865,-0.5639,-1.14,85421.225872,891,48.5522,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",49.8,49.9,48.5,49.4289,-0.0302,-0.06,71531.148457,1011,49.2003,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",49.89,50.16,49.2501,49.4591,-0.1077,-0.22,88268.154904,861,49.8694,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",49.78,50.4899,49.3701,49.5668,-0.9251,-1.83,51260.833272,825,49.813,{"date":706,"open":696,"high":707,"low":696,"close":708,"change":709,"percent_change":526,"volume":710,"transactions":711,"vwap":712},"2026-07-22",50.71,50.4919,1.1498,64292.821013,830,50.4092,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",48.17,49.41,49.3421,2.4399,5.2,37459.898198,892,49.0277,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":107,"volume":730,"transactions":731,"vwap":732},"2026-07-20",46.91,47.26,46.79,46.9022,0.0272,40190.718773,719,47.0161,{"date":734,"open":735,"high":726,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",46.29,45.8,46.875,-0.475,-1,47490.551501,985,46.6241,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",48.24,48.28,47.1901,47.35,-1.7883,-3.64,53774.121913,1104,47.6631,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":222,"volume":761,"transactions":762,"vwap":763},"2026-07-15",49.49,50.03,48.41,49.1383,-0.5217,65338.94367,1092,49.3483,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",49.27,50.1895,49.66,2.1005,4.42,65327.439923,1221,49.6398,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",48.53,48.58,47.3871,47.5595,-1.1905,-2.44,55139.386027,1088,48.1104,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":584,"volume":792,"transactions":9,"vwap":790},"2026-07-10",48.19,49.02,48.12,48.75,0.61,71400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",47.52,48.34,47.29,48.14,1.537,3.3,83900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",46.58,46.829,45.35,46.603,-1.09,-2.29,84500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",49.060001,49.24,47.39,47.693,-2.292,-4.59,105800,{"date":821,"open":696,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",50.064999,49.48,49.985,0.742,1.51,62900,{"date":829,"open":830,"high":831,"low":652,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",48.94,50.135,49.243,0.702,1.45,75300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":635,"volume":843,"transactions":9,"vwap":841},"2026-07-01",48.56,49.525,48.48,48.541,-0.689,114700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",49.18,49.59,48.88,49.23,0.511,1.05,76900,{"date":854,"open":855,"high":830,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",48.85,47.94,48.719,-0.174,-0.36,50800,{"date":862,"open":790,"high":863,"low":864,"close":865,"change":866,"percent_change":690,"volume":867,"transactions":9,"vwap":865},"2026-06-26",49.505,48.62,48.893,-0.107,57100,{"date":869,"open":814,"high":839,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",48.39,49,0.873,1.81,110500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",48.72,48.78,47.58,48.127,-2.117,-4.21,169500,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",50.46,50.9,50.07,50.244,-2.816,-5.31,168000,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",53.17,53.389,52.81,53.060001,-0.8,-1.49,74600,{"date":903,"open":240,"high":523,"low":904,"close":522,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":522},"2026-06-18",53.55,-0.73,-1.34,63000,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",55.85,56.97,54.59,-1.52,-2.71,105000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",55.95,56.69,55.635,56.11,0.12,0.21,68300,{"date":926,"open":927,"high":928,"low":929,"close":572,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":572},"2026-06-15",56,56.755,55.76,1.78,3.28,183600,{"date":934,"open":935,"high":936,"low":937,"close":591,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":591},"2026-06-12",53.71,54.484,53.385,1.48,2.81,102000,{"date":942,"open":943,"high":944,"low":945,"close":220,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":220},"2026-06-11",50.6,52.8,50.39,3.173,6.4,233200,{"date":950,"open":945,"high":951,"low":823,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",51.09,49.557,-1.621,-3.17,107000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",52.29,52.575,49.74,51.178,-0.07,-0.14,134500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",52.12,52.26,51.099998,51.248,0.218,0.43,189000,{"date":975,"open":976,"high":293,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",54.24,50.91,51.029999,-5.084,-9.06,173200,{"date":983,"open":984,"high":549,"low":985,"close":986,"change":987,"percent_change":422,"volume":988,"transactions":9,"vwap":986},"2026-06-04",56.3,55.657,56.114,-0.286,74800,{"date":990,"open":991,"high":991,"low":559,"close":992,"change":223,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-03",57.42,56.4,-3.29,124500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",56.76,58.38,58.32,2.23,3.98,151200,{"date":1004,"open":1005,"high":37,"low":591,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",54.8,56.09,1.1,2,119800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",55.080002,55.73,54.36,54.99,0.13,0.24,71600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",53.5,55.09,52.98,54.86,0.91,1.69,164900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":603,"change":859,"percent_change":1033,"volume":1034,"transactions":9,"vwap":603},"2026-05-27",53.73,54.099998,53.25,-0.66,88900,{"date":1036,"open":1037,"high":242,"low":1037,"close":242,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":242},"2026-05-26",53.31,2.17,4.16,96500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":189,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":189},"2026-05-22",52.18,52.43,51.51,-0.15,-0.29,106400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":958,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":958},"2026-05-21",51.15,52.615,50.77,0.82,1.59,95700,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",50.35,51.7,49.98,51.47,1.52,3.04,97200,{"date":1067,"open":1059,"high":1068,"low":716,"close":633,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":633},"2026-05-19",50.49,-1.31,-2.56,109300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",52.35,50.76,51.26,-0.62,-1.2,201400,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",52.57,51.61,51.88,-3.6,-6.49,183000,{"date":1089,"open":335,"high":335,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",55.25,55.48,-1.23,-2.17,137500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":262,"change":102,"percent_change":873,"volume":1100,"transactions":9,"vwap":262},"2026-05-13",55.93,57.24,55.71,218800,{"date":1102,"open":594,"high":1103,"low":904,"close":1104,"change":66,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",55.775,55.7,1.64,114800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1005,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1005},"2026-05-11",54.15,55.31,1.41,2.64,283400,{"date":1115,"open":1116,"high":514,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",52.9,52.89,53.39,1.77,3.43,141300,{"date":1123,"open":1032,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-07",53.41,51.54,51.62,-0.72,-1.38,86800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",51.6,52.42,51.44,52.34,3.25,6.62,130100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":389,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",49.25,49.4,48.91,49.09,1.91,77800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":715,"change":563,"percent_change":1152,"volume":1153,"transactions":9,"vwap":715},"2026-05-04",48.99,49.049999,48.11,-2.47,96700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":899,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",49.88,50.21,49.26,49.39,-0.4,71700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":653,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":653},"2026-04-30",49.55,49.84,49.080002,1.299,2.68,71100,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-29",49.36,48.405,48.491,-0.942,-1.91,74200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",50.26,50.36,49.040001,49.433,-1.797,-3.51,105600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1127,"volume":1194,"transactions":9,"vwap":1192},"2026-04-27",51.5,51.71,51.035,51.23,-0.372,72900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":112,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-24",51.81,52.083,51.19,51.602,-0.02,207400,{"date":1204,"open":1205,"high":1023,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-23",52.31,51.060001,51.612,-1.238,-2.34,132400,{"date":1212,"open":958,"high":1213,"low":967,"close":188,"change":930,"percent_change":1214,"volume":1215,"transactions":9,"vwap":188},"2026-04-22",53.040001,3.49,472300,{"date":1217,"open":1118,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",53.4,51.049999,51.07,-2.53,-4.72,168700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":532,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":532},"2026-04-20",53.63,53.8,53.15,-0.5,-0.92,72600,{"date":1233,"open":313,"high":1234,"low":1235,"close":1031,"change":1236,"percent_change":505,"volume":1237,"transactions":9,"vwap":1031},"2026-04-17",54.85,53.685,1.03,92300,{"date":1239,"open":316,"high":1240,"low":897,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",53.615,53.07,-0.282,-0.53,84100,{"date":1246,"open":108,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-15",53.724,53.055,53.352,-0.068,-0.13,92600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":513,"change":444,"percent_change":1258,"volume":1259,"transactions":9,"vwap":513},"2026-04-14",53.33,53.524,53.09,1.42,103000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",51.8,52.7,51.64,52.67,0.42,0.8,75900,{"date":1270,"open":1271,"high":1263,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-10",52.07,51.895,52.25,0.883,1.72,103300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",51.31,51.99,50.93,51.367,-0.223,-0.43,115100,{"date":1287,"open":1288,"high":187,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",51.74,50.99,51.59,3.156,6.52,158800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":690,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",48.36,48.49,47.4,48.434,-0.108,76700,{"date":1303,"open":776,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",48.778,48.15,48.542,0.032,0.07,59500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",46.92,48.8,46.78,48.51,-0.58,-1.18,104100,{"date":1320,"open":1315,"high":847,"low":1321,"close":1144,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1144},"2026-04-01",48.365,1.513,3.18,120600,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-31",45.64,47.69,47.577,3.185,7.17,160400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-30",45.62,45.825,44.19,44.392,-0.418,-0.93,213100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":233,"percent_change":117,"volume":1348,"transactions":9,"vwap":1347},"2026-03-27",44.2,45.47,44.099998,44.81,151400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-26",45.099998,45.53,44.27,44.31,-2.25,-4.83,109800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",46.57,46.66,45.94,46.56,1.79,4,584300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",43.71,44.94,43.5,44.77,0,100600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1372,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1372},"2026-03-23",43.96,45.3,43.85,2.44,5.76,270500,{"date":1384,"open":1377,"high":1385,"low":1386,"close":1387,"change":701,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-20",44.25,42.049999,42.33,-4.14,274200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-19",43.029999,44.409,42.165,44.16,-1.41,-3.09,351900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-18",46.61,46.634,45.5,45.57,-2.06,-4.33,195000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":285,"volume":1415,"transactions":9,"vwap":1413},"2026-03-17",48.029999,48.125,47.37,47.63,-0.09,100500,{"date":1417,"open":1418,"high":1419,"low":725,"close":1420,"change":117,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-16",47.31,48,47.72,2.43,225900,{"date":1424,"open":1315,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1406,"volume":1429,"transactions":9,"vwap":1427},"2026-03-13",48.648,46.465,46.59,-2.107,272800,{"date":1431,"open":960,"high":960,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",48.46,48.697,-1.525,-3.04,226200,{"date":1438,"open":1439,"high":1440,"low":756,"close":1441,"change":1442,"percent_change":423,"volume":1443,"transactions":9,"vwap":1441},"2026-03-11",50.02,50.61,50.222,-0.443,146500,{"date":1445,"open":886,"high":1132,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-10",50.29,50.665,1.009,2.03,221300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",47.77,49.68,46.48,49.656,0.566,1.15,412800,{"date":1461,"open":1144,"high":653,"low":864,"close":1144,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1144},"2026-03-06",-1.6,-3.16,333000,{"date":1466,"open":1133,"high":1133,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",50.147,50.69,-2.79,-5.22,284900,{"date":1473,"open":532,"high":1474,"low":1257,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",53.84,53.48,0.68,1.29,130800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":944,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":944},"2026-03-03",52.99,53.292,51.028999,-3.81,-6.73,424300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",56.31,56.75,55.69,56.61,-0.54,-0.94,246500,{"date":1497,"open":396,"high":1498,"low":1490,"close":387,"change":1499,"percent_change":553,"volume":1500,"transactions":9,"vwap":387},"2026-02-27",57.7,0.19,201500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":399,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":399},"2026-02-26",56.36,56.98,55.28,-0.34,-0.59,178900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":525,"percent_change":1000,"volume":1515,"transactions":9,"vwap":1514},"2026-02-25",57.45,57.87,57,57.3,262400,{"date":1517,"open":1518,"high":37,"low":1014,"close":1519,"change":1520,"percent_change":1000,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",54.53,56.049999,1.22,299200,{"date":1523,"open":1109,"high":1524,"low":1525,"close":230,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":230},"2026-02-23",55.2,53.94,0.63,1.16,192600,{"date":1530,"open":187,"high":1531,"low":187,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",54.2,1.43,2.71,157100,{"date":1536,"open":1537,"high":188,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-19",52.0099983,51.48,52.77,-0.24,-0.45,230900,{"date":1544,"open":897,"high":904,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-18",52.47,53.0099983,1.2,2.32,188600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1197,"change":1555,"percent_change":1463,"volume":1556,"transactions":9,"vwap":1197},"2026-02-17",51.93,52,50.38,-1.69,269200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1021,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1021},"2026-02-13",52.71,53.717,51.83,0.76,1.44,172200,{"date":1566,"open":1022,"high":1090,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-12",52.62,52.74,-2.35,-4.27,390500,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1022,"change":1576,"percent_change":1120,"volume":1577,"transactions":9,"vwap":1022},"2026-02-11",55.099998,53.75,1.829,288000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1069,"volume":1584,"transactions":9,"vwap":1582},"2026-02-10",53.74,52.857,53.261,-0.709,160800,{"date":1586,"open":1587,"high":313,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1382,"transactions":9,"vwap":1588},"2026-02-09",52.38,53.97,2.21,4.27,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-06",51.0099983,51.871,50.96,51.76,1.74,3.48,265700,{"date":1601,"open":1219,"high":1602,"low":1603,"close":1439,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1439},"2026-02-05",51.84,49.93,-2.66,-5.05,459400,{"date":1608,"open":1609,"high":273,"low":1045,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-04",55.4,52.68,-2.23,-4.06,717700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-03",54.02,54.96,53.46,54.91,3.35,6.5,544000,{"date":1624,"open":1625,"high":612,"low":1625,"close":1626,"change":1627,"percent_change":45,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",50.5,51.56,0.51,380500,{"date":1630,"open":1228,"high":1631,"low":1180,"close":1219,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1219},"2026-01-30",53.28,-5.02,-8.95,947500,{"date":1636,"open":1637,"high":1638,"low":293,"close":1639,"change":102,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-29",60.0099983,60.080002,56.07,1.83,1544100,{"date":1643,"open":1644,"high":337,"low":314,"close":1645,"change":1646,"percent_change":1258,"volume":1647,"transactions":9,"vwap":1645},"2026-01-28",55.0099983,55.060001,0.77,680100,{"date":1649,"open":1650,"high":242,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-27",53.18,52.92,54.29,1.12,2.11,682400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":895,"change":1236,"percent_change":1661,"volume":1662,"transactions":9,"vwap":895},"2026-01-26",54.46,54.679,53.13,1.98,1377300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":189,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":189},"2026-01-23",51.12,52.27,50.738,1.97,3.93,625600,{"date":1672,"open":1673,"high":978,"low":1156,"close":1674,"change":1230,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-22",51.02,50.17,-1.8,443300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":951,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":951},"2026-01-21",51.45,51.97,50.75,0.94,1.87,673200,{"date":1686,"open":1687,"high":1688,"low":849,"close":1689,"change":1690,"percent_change":1105,"volume":1691,"transactions":9,"vwap":1689},"2026-01-20",49.655,50.24,50.15,0.81,442000,{"date":1693,"open":814,"high":1172,"low":1694,"close":1695,"change":1696,"percent_change":191,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",48.401,49.34,-0.64,301900,{"date":1699,"open":1700,"high":1059,"low":1701,"close":1061,"change":1702,"percent_change":690,"volume":1703,"transactions":9,"vwap":1061},"2026-01-15",49.82,49.52,-0.11,512400,{"date":1705,"open":847,"high":1689,"low":1706,"close":1707,"change":525,"percent_change":485,"volume":1708,"transactions":9,"vwap":1707},"2026-01-14",49.29,50.09,722200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1373,"percent_change":1373,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",49.32,49.46,48.68,48.84,429800,{"date":1717,"open":798,"high":1149,"low":798,"close":1714,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1714},"2026-01-12",1.3,2.73,629500,{"date":1722,"open":1312,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-09",47.62,46.778,47.54,0.96,2.06,185800,{"date":1730,"open":1731,"high":804,"low":1732,"close":804,"change":1733,"percent_change":1696,"volume":1734,"transactions":9,"vwap":804},"2026-01-08",46.14,45.56,-0.3,222800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",47.33,47.43,46.202,46.88,-1.12,-2.33,277500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1419,"change":1520,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1419},"2026-01-06",47.57,48.259,47.32,2.61,440800,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1314,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1314},"2026-01-05",46.049999,46.98,45.98,1.84,4.09,266500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1370,"change":1526,"percent_change":1258,"volume":1764,"transactions":9,"vwap":1370},"2026-01-02",45.24,45.39,44.36,175300,{"date":1766,"open":1767,"high":1768,"low":1344,"close":1354,"change":1160,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1354},"2025-12-31",44.47,44.625,-0.89,113500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-30",45.025002,45.13,44.54,44.71,0.48,1.09,183200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1085,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",45.0099983,45.09,43.75,44.23,-1.65,295000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1778,"percent_change":1421,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",45.565,46.109,45.37,45.88,251000,{"date":1796,"open":1370,"high":1370,"low":1797,"close":1798,"change":1046,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-24",44.22,44.79,-0.33,127700,{"date":1802,"open":1803,"high":1804,"low":1354,"close":1370,"change":1526,"percent_change":1258,"volume":1805,"transactions":9,"vwap":1370},"2025-12-23",44.63,45.040001,190600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1354,"change":1477,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1354},"2025-12-22",43.68,44.319,43.55,3,114000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1777,"percent_change":117,"volume":1819,"transactions":9,"vwap":1818},"2025-12-19",42.81,43.51,42.79,43.02,124300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":791,"volume":810,"transactions":9,"vwap":1825},"2025-12-18",42.42,42.71,42.11,42.54,0.26,{"date":1828,"open":1829,"high":1823,"low":1824,"close":1830,"change":553,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-17",42.62,42.28,0.79,61800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1340,"percent_change":1093,"volume":1839,"transactions":9,"vwap":1838},"2025-12-16",42.29,42.34,41.77,41.95,99700,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":38,"volume":1846,"transactions":9,"vwap":1844},"2025-12-15",43.25,42.7,42.88,0.309,127500,{"date":1848,"open":1849,"high":1850,"low":1394,"close":1851,"change":1852,"percent_change":543,"volume":1853,"transactions":9,"vwap":1851},"2025-12-12",43.61,43.76,42.571,-0.749,123200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-11",42.47,43.528,42.4,43.32,0.956,2.26,153700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1661,"volume":1870,"transactions":9,"vwap":1868},"2025-12-10",41.87,42.48,41.69,42.364,0.824,72000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1106,"transactions":9,"vwap":1876},"2025-12-09",40.86,41.66,40.82,41.54,0.127,0.31,{"date":1880,"open":1386,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":191,"volume":1885,"transactions":9,"vwap":1883},"2025-12-08",42.055,41.35,41.413,-0.537,187200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1838,"change":922,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1838},"2025-12-05",42.56,42.61,41.91,0.29,60600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1499,"volume":792,"transactions":9,"vwap":1898},"2025-12-04",41.68,41.93,41.43,41.83,0.08,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-03",41.22,41.8,41.16,41.75,1.429,3.54,73100,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1251,"volume":1915,"transactions":9,"vwap":1913},"2025-12-02",40.6,39.857,40.321,-0.054,36000,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-01",40.72,40.85,40.36,40.375,0.185,0.46,36500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":400,"percent_change":1119,"volume":1931,"transactions":9,"vwap":1930},"2025-11-28",39.8,40.27,39.77,40.19,59700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-26",38.93,39.57,38.84,39.49,0.934,2.42,34900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-25",38.44,38.63,38.16,38.556,0.506,1.33,24700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":851,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-24",37,38.049999,36.99,2.84,39600,{"date":1958,"open":1959,"high":1960,"low":26,"close":1952,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1952},"2025-11-21",36.13,37.060001,0.577,1.58,20800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-20",38.17,38.25,36.38,36.423,-1.307,-3.46,15800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":117,"volume":1980,"transactions":9,"vwap":1978},"2025-11-19",37.59,38.11,37.55,37.73,0.423,11400,{"date":1982,"open":1975,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-18",37.739,37.17,37.307,-0.486,-1.29,25000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-17",38.23,38.382,37.67,37.793,-0.727,-1.89,15300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1493,"volume":2005,"transactions":9,"vwap":2003},"2025-11-14",37.98,38.857,37.66,38.52,-0.21,16100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":222,"percent_change":328,"volume":2012,"transactions":9,"vwap":2011},"2025-11-13",39.96,39.99,38.66,38.73,23500,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-12",39.39,39.93,39.78,0.625,1.6,39400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-11",39.12,39.2,38.8,39.155,-0.015,-0.04,17300,{"date":2031,"open":2032,"high":2033,"low":1936,"close":2034,"change":574,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-10",38.94,39.261,39.17,3.08,27000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":122,"percent_change":137,"volume":2042,"transactions":9,"vwap":2040},"2025-11-07",37.68,38,37.48,16700,{"date":2044,"open":2045,"high":2046,"low":2002,"close":2047,"change":2048,"percent_change":791,"volume":2012,"transactions":9,"vwap":2047},"2025-11-06",37.78,38.0099983,37.75,0.23,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-05",36.7,37.54,37.52,1.07,2.94,20400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1484,"volume":2064,"transactions":9,"vwap":2062},"2025-11-04",36.77,36.97,36.37,36.45,-1.445,37600,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-03",38.040001,37.51,37.895,-0.725,-1.88,41400,{"date":2074,"open":2010,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1733,"volume":2079,"transactions":9,"vwap":2077},"2025-10-31",38.68,38.328,38.62,-0.117,12300,{"date":2081,"open":2077,"high":2082,"low":1976,"close":2083,"change":2084,"percent_change":657,"volume":2085,"transactions":9,"vwap":2083},"2025-10-30",38.9,38.737,-0.353,17700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":38,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-29",38.98,39.6,38.935,39.09,1.9,51000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1627,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-28",37.61,38.45,38.36,1.35,25100,{"date":2102,"open":2103,"high":2103,"low":2052,"close":2104,"change":2105,"percent_change":338,"volume":2106,"transactions":9,"vwap":2104},"2025-10-27",38.18,37.85,-0.037,28600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":142,"volume":2114,"transactions":9,"vwap":2112},"2025-10-24",37.64,38.029999,37.501,37.887,0.121,31300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":826,"volume":2122,"transactions":9,"vwap":2120},"2025-10-23",37.83,38.27,37.72,37.766,0.561,47400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1507,"volume":2130,"transactions":9,"vwap":2128},"2025-10-22",37.26,37.56,36.785,37.205,-0.219,47300,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-21",38.24,37.261,37.424,-1.726,-4.41,71300,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2142},"2025-10-20",38.51,39.15,38.483,1.062,2.79,30300,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-17",38.89,37.79,38.088001,-1.237,-3.15,89400,{"date":2156,"open":2157,"high":2089,"low":2158,"close":2159,"change":2160,"percent_change":212,"volume":907,"transactions":9,"vwap":2159},"2025-10-16",39.4,39.021999,39.325,0.105,{"date":2162,"open":2024,"high":2157,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-15",38.78,39.22,0.37,0.95,44700,{"date":2169,"open":2170,"high":2091,"low":2171,"close":2172,"change":1243,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-10-14",38.32,37.924,38.85,-1.35,57600,{"date":2176,"open":2024,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-13",39.47,38.871,39.38,1.89,5.04,53300,{"date":2184,"open":1936,"high":2082,"low":2185,"close":2186,"change":1069,"percent_change":2187,"volume":1194,"transactions":9,"vwap":2186},"2025-10-10",37.35,37.49,-3.38,{"date":2189,"open":1927,"high":1927,"low":2190,"close":2025,"change":285,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2025},"2025-10-09",38.46,-0.49,76100,{"date":2194,"open":1991,"high":2195,"low":1991,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-08",39.02,38.99,1.28,3.39,64600,{"date":2201,"open":2133,"high":2202,"low":2053,"close":2203,"change":317,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-07",38.3,37.71,-0.97,53400,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":595,"volume":2212,"transactions":9,"vwap":2210},"2025-10-06",38.43,37.957,38.080002,-0.157,56300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1527,"volume":2220,"transactions":9,"vwap":2218},"2025-10-03",38.09,38.42,38.044998,38.237,0.437,55400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":359,"volume":2228,"transactions":9,"vwap":2226},"2025-10-02",38.060001,38.084999,37.099998,37.8,0.004,22000,{"date":2230,"open":2231,"high":2232,"low":2052,"close":2233,"change":2234,"percent_change":1923,"volume":2235,"transactions":9,"vwap":2233},"2025-10-01",37.76,38.035,37.796,0.174,58600,{"date":2237,"open":2185,"high":2238,"low":2239,"close":2240,"change":212,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-30",37.679,37.2,37.622,0.72,39500,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-09-29",36.78,37.5,37.352,1.202,3.33,67600,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-26",35.71,36.155,36.15,0.438,1.23,35000,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-25",35.76,35.23,35.712,0.099,0.28,29600,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":2272,"percent_change":826,"volume":2273,"transactions":9,"vwap":2271},"2025-09-24",35.39,36.0099983,35.613,0.529,25400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2056,"transactions":9,"vwap":2279},"2025-09-23",35.33,35.37,35,35.084,-0.089,-0.25,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1563,"volume":2289,"transactions":9,"vwap":2287},"2025-09-22",34.79,35.22,34.755,35.173,0.498,43000,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":390,"volume":2296,"transactions":9,"vwap":2294},"2025-09-19",34.272,34.73,34.675,0.554,14000,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-18",34.32,33.901,34.121,-0.265,-0.77,16400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":454,"volume":2312,"transactions":9,"vwap":2310},"2025-09-17",34.55,34.8,34.3,34.386,-0.386,12400,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":422,"volume":2319,"transactions":9,"vwap":2317},"2025-09-16",34.97,34.645,34.772,-0.177,26300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-15",34.52,34.983,34.42,34.949,0.528,1.53,19100,{"date":2330,"open":2331,"high":2332,"low":2309,"close":2333,"change":2334,"percent_change":922,"volume":2335,"transactions":9,"vwap":2333},"2025-09-12",34.5,34.596,34.421,0.041,25500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2339},"2025-09-11",33.75,34.38,33.68,0.84,2.5,28000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":122,"percent_change":444,"volume":2350,"transactions":9,"vwap":2349},"2025-09-10",33.58,33.614,33.47,33.54,19900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-09",33.64,33.801,33.23,33.29,0.03,0.09,26900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-08",33.42,32.861,33.26,0.177,0.54,42900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":525,"volume":2375,"transactions":9,"vwap":2373},"2025-09-05",32.9,33.41,32.895,33.083,0.408,9600,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":739,"volume":2382,"transactions":9,"vwap":2380},"2025-09-04",32.79,32.48,32.675,-0.331,8200,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":1105,"volume":2389,"transactions":9,"vwap":2387},"2025-09-03",32.63,33.099998,33.0060005,0.532,19700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":212,"volume":2397,"transactions":9,"vwap":2395},"2025-09-02",32.049999,32.49,31.86,32.474,0.089,20300,{"date":2399,"open":2400,"high":2401,"low":2392,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-29",32.24,32.39,32.385,0.281,0.88,14500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2160,"percent_change":553,"volume":2412,"transactions":9,"vwap":2411},"2025-08-28",32.09,32.18,31.981,32.104,10300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2416},"2025-08-27",31.95,31.999,31.71,-0.154,-0.48,11000,{"date":2422,"open":2423,"high":2409,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-26",31.87,31.85,32.153,0.203,0.64,8600,{"date":2430,"open":2431,"high":2432,"low":2415,"close":2415,"change":2433,"percent_change":1308,"volume":2042,"transactions":9,"vwap":2415},"2025-08-25",31.99,32.16,0.022,{"date":2435,"open":2436,"high":2431,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-22",31.545,31.928,0.903,2.91,5900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-21",30.8,31.07,30.755,31.025,0.34,1.11,3200,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":317,"volume":2456,"transactions":9,"vwap":2454},"2025-08-20",30.86,30.59,30.685,-0.115,54500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2443,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2443},"2025-08-19",31.2,31.215,30.799,-0.317,-1.02,5300,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-18",31.42,31.01,31.117,-0.392,-1.24,6400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":38,"volume":2480,"transactions":9,"vwap":2478},"2025-08-15",31.58,31.63,31.5,31.509,0.229,8000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":906,"volume":2488,"transactions":9,"vwap":2486},"2025-08-14",31.18,31.31,31.08,31.28,-0.424,8800,{"date":2490,"open":2491,"high":2492,"low":2475,"close":2493,"change":2494,"percent_change":1477,"volume":2375,"transactions":9,"vwap":2493},"2025-08-13",31.7,31.9,31.704,0.403,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-12",30.81,31.33,31.301,0.725,2.37,24800,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-11",30.91,30.54,30.576,-0.374,-1.21,15900,{"date":2512,"open":2453,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1449,"volume":2517,"transactions":9,"vwap":2515},"2025-08-08",31.11,30.49,30.95,0.615,26000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-07",30.18,30.43,30.091,30.335,0.658,2.22,10000,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2264,"percent_change":553,"volume":2532,"transactions":9,"vwap":2531},"2025-08-06",29.84,29.61,29.677,13100,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-05",29.4,29.7,29.578,0.261,0.89,17000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":122,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-08-04",29.21,29.349,29.195,29.317,0.86,12800,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2085,"transactions":9,"vwap":2554},"2025-08-01",29.084999,29.15,28.9,29.066999,-0.078,-0.27,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":553,"volume":2564,"transactions":9,"vwap":2562},"2025-07-31",28.62,29.23,28.6,29.145,0.095,48000,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-30",29.97,30.14,28.51,29.049999,-1.145,-3.79,41700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":142,"volume":2581,"transactions":9,"vwap":2579},"2025-07-29",30.2,30.26,30,30.195,0.097,19400,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1555,"volume":2588,"transactions":9,"vwap":2586},"2025-07-28",30.37,29.8,30.098,-0.517,24500,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2462,"percent_change":2463,"volume":2594,"transactions":9,"vwap":2593},"2025-07-25",30.7,30.435,30.615,21700,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":317,"percent_change":1317,"volume":2601,"transactions":9,"vwap":2600},"2025-07-24",31.12,31.17,30.9,30.932,6800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2588,"transactions":9,"vwap":2607},"2025-07-23",31.27,31.37,31.15,31.302,0.216,0.69,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-22",30.63,31.096001,30.552,31.086,0.847,2.8,13600,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-21",30.16,30.442,30.239,0.514,1.73,14600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1923,"volume":2532,"transactions":9,"vwap":2632},"2025-07-18",29.695,29.88,29.64,29.725,0.135,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-07-17",29.25,29.665,29.59,-0.036,-0.12,11500,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":112,"volume":2042,"transactions":9,"vwap":2646},"2025-07-16",29.67,29.321,29.626,-0.004,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":1160,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-15",30.11,29.41,29.63,-1.33,100100,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":285,"percent_change":2660,"volume":2581,"transactions":9,"vwap":2659},"2025-07-14",30.22,29.98,30.030001,-0.63,{"date":2662,"open":2663,"high":2664,"low":2659,"close":2657,"change":2302,"percent_change":423,"volume":2665,"transactions":9,"vwap":2657},"2025-07-11",30.23,30.31,13800,{"date":2667,"open":2576,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1275,"volume":2526,"transactions":9,"vwap":2670},"2025-07-10",30.52,30.1,30.485,0.516,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-09",30.55,29.803,29.969,-0.461,-1.51,33800,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2521,"change":212,"percent_change":66,"volume":2685,"transactions":9,"vwap":2521},"2025-07-08",30.35,31.24,30.156,57700,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2621,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2621},"2025-07-07",30.38,30.07,-0.65,-2.11,33900,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2497,"change":690,"percent_change":634,"volume":2697,"transactions":9,"vwap":2497},"2025-07-03",31.049999,30.77,5700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2701,"change":2166,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-02",30.45,31.030001,30.36,3.16,17100,{"date":2706,"open":2707,"high":2708,"low":2658,"close":2709,"change":475,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-01",30.13,30.17,30.08,0.6,13300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1826,"percent_change":2404,"volume":2718,"transactions":9,"vwap":2717},"2025-06-30",29.76,29.92,29.575,29.9,24600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2631,"change":859,"percent_change":1078,"volume":2724,"transactions":9,"vwap":2631},"2025-06-27",29.82,29.91,29.55,248400,{"date":2726,"open":2727,"high":2578,"low":2727,"close":2578,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2578},"2025-06-26",29.26,1.57,5.52,23200,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":2736,"percent_change":1702,"volume":2737,"transactions":9,"vwap":2734},"2025-06-25",28.32,28.43,28.24,-0.03,2800,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2165,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-24",28.28,28.544,28.46,1.32,7900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1826,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-23",27.63,28.137,27.52,28.09,0.93,6500,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":2303,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-20",28.3,27.8,27.83,-2.69,28100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2561,"change":2736,"percent_change":338,"volume":2765,"transactions":9,"vwap":2561},"2025-06-18",28.64,28.75,28.47,13000,{"date":2767,"open":2768,"high":2768,"low":2561,"close":2769,"change":536,"percent_change":2509,"volume":2770,"transactions":9,"vwap":2769},"2025-06-17",28.99,28.63,6900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1702,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-16",28.83,29.114,28.79,28.98,-0.38,9100,{"date":2780,"open":2781,"high":2727,"low":2782,"close":2783,"change":1702,"percent_change":2777,"volume":2711,"transactions":9,"vwap":2783},"2025-06-13",28.81,28.78,29.09,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2160,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-12",29.040001,29.35,28.89,29.2,0.36,7800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2509,"volume":2056,"transactions":9,"vwap":2797},"2025-06-11",29.37,29.47,29.08,29.094999,-0.355,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2028,"percent_change":963,"volume":2804,"transactions":9,"vwap":2803},"2025-06-10",29.89,29.27,29.45,10400,{"date":2806,"open":2714,"high":2714,"low":2807,"close":2808,"change":2809,"percent_change":1831,"volume":2810,"transactions":9,"vwap":2808},"2025-06-09",29.42,29.49,0.232,23700,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-06",29.53,29.58,29.213,29.258,-0.242,-0.82,14800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1627,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-05",29.52,29.77,29.46,29.5,1.76,94900,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2768,"change":443,"percent_change":1962,"volume":2012,"transactions":9,"vwap":2768},"2025-06-04",28.74,29,{"date":2833,"open":2733,"high":2834,"low":2835,"close":2836,"change":2028,"percent_change":963,"volume":2718,"transactions":9,"vwap":2836},"2025-06-03",28.55,28.11,28.54,{"date":2838,"open":2742,"high":2839,"low":2840,"close":2839,"change":573,"percent_change":526,"volume":2841,"transactions":9,"vwap":2839},"2025-06-02",28.58,28.408,13500,{"date":2843,"open":2844,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-30",28,27.76,27.93,-0.32,-1.13,29100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2853,"change":122,"percent_change":2539,"volume":2855,"transactions":9,"vwap":2853},"2025-05-29",28.22,28.25,28.049999,10200,{"date":2857,"open":2858,"high":2858,"low":2859,"close":2844,"change":2860,"percent_change":1230,"volume":2861,"transactions":9,"vwap":2844},"2025-05-28",28.23,27.89,-0.26,15700,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":112,"percent_change":2028,"volume":2868,"transactions":9,"vwap":2867},"2025-05-27",28.21,28.35,28.12,28.26,12200,{"date":2870,"open":2871,"high":2872,"low":2871,"close":2872,"change":132,"percent_change":1955,"volume":2350,"transactions":9,"vwap":2872},"2025-05-23",27.49,28.27,{"date":2874,"open":2749,"high":2875,"low":2876,"close":2871,"change":2877,"percent_change":339,"volume":2878,"transactions":9,"vwap":2871},"2025-05-22",27.639,27.27,-0.05,5800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":922,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-21",27.51,27.85,27.47,27.54,0.44,19600,{"date":2888,"open":2889,"high":2884,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-20",27.31,27.42,0.04,0.15,7100,{"date":2895,"open":2896,"high":2897,"low":2896,"close":2898,"change":122,"percent_change":389,"volume":2042,"transactions":9,"vwap":2898},"2025-05-19",26.94,27.44,27.38,{"date":2900,"open":2901,"high":2901,"low":2896,"close":2902,"change":595,"percent_change":900,"volume":2480,"transactions":9,"vwap":2902},"2025-05-16",27.21,27.13,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2884,"change":1414,"percent_change":1799,"volume":2908,"transactions":9,"vwap":2884},"2025-05-15",27.15,27.56,27.105,63500,{"date":2910,"open":2911,"high":2911,"low":2912,"close":2747,"change":317,"percent_change":2913,"volume":2464,"transactions":9,"vwap":2747},"2025-05-14",27.78,27.559,-1.32,{"date":2915,"open":2845,"high":2916,"low":2917,"close":2844,"change":2447,"percent_change":2257,"volume":2375,"transactions":9,"vwap":2844},"2025-05-13",28.08,27.6,{"date":2919,"open":2917,"high":2920,"low":2921,"close":2920,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2920},"2025-05-12",27.66,27.46,0.57,2.1,7000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-09",27,27.12,26.871,27.09,0.39,1.46,5200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2938,"change":2358,"percent_change":2447,"volume":2382,"transactions":9,"vwap":2938},"2025-05-08",26.71,26.838,26.7,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2943,"change":1507,"percent_change":1093,"volume":2944,"transactions":9,"vwap":2943},"2025-05-07",26.91,26.925,26.61,1500,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2949,"change":2366,"percent_change":1449,"volume":2375,"transactions":9,"vwap":2949},"2025-05-06",26.98,27.33,27.2,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2953,"change":360,"percent_change":1899,"volume":2954,"transactions":9,"vwap":2953},"2025-05-05",26.827,26.66,8100,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":127,"percent_change":1063,"volume":2961,"transactions":9,"vwap":2960},"2025-05-02",26.83,26.84,26.51,26.64,7500,{"date":2963,"open":2964,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1646,"volume":2968,"transactions":9,"vwap":2966},"2025-05-01",26.359,25.972,26.24,0.2,3400,{"date":2970,"open":2971,"high":2972,"low":176,"close":2973,"change":2303,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-04-30",25.67,26.08,26.040001,-2.87,24000,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2980,"change":1373,"percent_change":1373,"volume":2981,"transactions":9,"vwap":2980},"2025-04-29",27.040001,26.79,26.81,4600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2980,"change":2640,"percent_change":1541,"volume":2961,"transactions":9,"vwap":2980},"2025-04-28",26.8,27.025999,26.655,{"date":2988,"open":2989,"high":2990,"low":2989,"close":2991,"change":2992,"percent_change":201,"volume":2993,"transactions":9,"vwap":2991},"2025-04-25",26.73,26.96,26.93,-0.23,6100,{"date":2995,"open":2996,"high":2997,"low":2996,"close":2998,"change":1682,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-04-24",26.49,27.18,27.16,3.59,22400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":443,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-04-23",26.26,26.565,26.12,26.22,1.75,17800,{"date":180,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":1891,"volume":3015,"transactions":9,"vwap":3013},25.696,26.01,25.624,25.77,0.074,8700]