[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOP":3,"stock-historical-KOP":35,"homepage-market-summary":2624},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KOP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Koppers Holdings, Inc.","NYSE",null,"LUMBER & WOOD PRODUCTS (NO FURNITURE)","Koppers Holdings Inc through its subsidiaries, manufactures and sells wood products, wood treatment chemicals, and carbon compounds used in markets such as railroad, aluminum and steel, agriculture, utilities, and residential lumber. The company is organized into three business segments: railroad and utility products and services, performance chemicals, and carbon materials and chemicals. Its product portfolio includes treated and untreated wood products like crossties used in railroads, wood preservation chemicals, and carbon compounds such as creosote used in the treatment of wood crossties, among others. The majority of its revenue comes from the company's railroad and utility products and services segment, and more than half of the company's revenue is earned in the United States.","1,859","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7653,0.36,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},47.04,45.88,47.79,45.51,46.04,1,2.17,217469.22343,4627,47.1646,53,25,177814.79832393228,78.7,5200,{"ticker":4,"total_count":36,"page":25,"page_size":37,"total_pages":25,"summary":38,"data":44},365,1000,{"period_high":30,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},24.24,170752,62324514.379307,90.14,"2025-04-23",[45,46,56,67,76,87,98,108,118,128,139,149,158,168,179,190,200,210,219,228,238,249,260,269,279,290,299,310,318,327,335,343,351,360,370,379,389,398,408,419,430,441,451,462,473,484,494,505,515,524,535,545,555,565,574,584,592,599,608,617,624,633,641,649,658,667,675,682,688,695,702,711,719,728,737,744,751,758,765,774,782,791,799,806,812,821,830,839,848,854,861,866,875,883,892,900,908,916,924,931,939,948,956,964,971,977,986,992,999,1007,1014,1022,1029,1038,1046,1053,1060,1067,1075,1083,1091,1100,1108,1114,1122,1128,1136,1144,1152,1160,1168,1177,1184,1191,1199,1206,1213,1220,1226,1234,1239,1245,1251,1255,1262,1268,1274,1281,1287,1295,1301,1308,1315,1322,1328,1336,1344,1352,1359,1367,1375,1381,1390,1398,1405,1413,1422,1429,1438,1445,1453,1460,1467,1474,1480,1487,1495,1504,1512,1521,1529,1536,1544,1550,1558,1566,1574,1582,1590,1594,1601,1609,1616,1623,1631,1638,1646,1654,1661,1669,1676,1682,1689,1693,1700,1707,1714,1721,1727,1733,1739,1743,1749,1754,1760,1767,1775,1782,1789,1797,1802,1808,1814,1820,1825,1831,1836,1842,1847,1851,1856,1860,1866,1872,1877,1882,1888,1894,1896,1902,1908,1913,1920,1925,1931,1937,1941,1950,1956,1962,1968,1972,1975,1979,1984,1987,1994,1997,2001,2004,2010,2016,2020,2027,2033,2037,2041,2044,2048,2054,2059,2065,2070,2074,2077,2080,2083,2086,2091,2098,2101,2108,2113,2118,2122,2126,2133,2140,2146,2151,2156,2164,2172,2179,2186,2194,2200,2207,2213,2219,2226,2233,2240,2247,2254,2260,2265,2271,2275,2282,2288,2293,2297,2302,2308,2313,2318,2323,2330,2337,2343,2349,2357,2365,2371,2378,2385,2392,2397,2405,2413,2418,2424,2432,2436,2442,2446,2454,2459,2466,2469,2471,2478,2483,2490,2495,2501,2507,2513,2519,2525,2531,2536,2541,2549,2556,2563,2570,2577,2583,2591,2597,2603,2610,2618],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",45.81,46.39,45.3106,0.85,1.88,158975.434743,5268,46.092,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",45.2,45.46,44.33,45.19,-0.4,-0.88,196748.016838,5187,45.0949,{"date":68,"open":69,"high":69,"low":59,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",46.34,45.59,-0.49,-1.06,150737.113369,4289,45.6954,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",46.26,46.435,45.52,46.08,-0.09,-0.19,103986.340287,4204,45.9588,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",46.06,46.98,45.95,46.17,-0.1,-0.22,102956.751204,3573,46.3066,{"date":99,"open":100,"high":101,"low":23,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",46,46.51,46.27,0.31,0.67,100557.309272,3727,46.0202,{"date":109,"open":69,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",46.45,45.55,45.96,-0.3,-0.65,108109.033769,4626,45.9341,{"date":119,"open":120,"high":121,"low":122,"close":78,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-23",45.98,46.425,45.09,0.16,0.35,126592.2662,4355,46.0242,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",45.9,46.9,45.82,46.1,0.49,1.07,171676.680518,4343,46.3402,{"date":140,"open":141,"high":142,"low":61,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",45.72,46.31,45.61,0.28,0.62,142289.412071,5103,45.5618,{"date":150,"open":120,"high":120,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",44.83,45.33,-0.85,-1.84,470796.007996,4575,45.319,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",47.42,45.83,46.18,-0.54,-1.16,179596.722335,6017,46.4821,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",45.99,47.64,45.69,46.72,0.93,2.03,314676.388637,7041,46.9955,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",46.12,46.4,45.43,45.79,-0.21,-0.46,150372.312139,6930,45.9093,{"date":191,"open":192,"high":193,"low":194,"close":100,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",45.92,46.2,45.27,-0.35,-0.76,110260.003993,5208,45.8974,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",46.62,47,46.1895,46.35,0,119703.455398,5241,46.4626,{"date":211,"open":112,"high":212,"low":213,"close":205,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",46.94,45.71,0.29,0.63,139463.058137,4708,46.3838,{"date":220,"open":221,"high":222,"low":223,"close":89,"change":72,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",47.2,47.29,45.735,-2.25,138565.686407,4755,46.2266,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",47.94,46.73,47.12,-0.66,-1.38,179238.919682,6170,47.294,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",46.57,47.83,46.22,47.78,0.92,1.96,174220.571437,4864,47.4484,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",47.25,47.43,46.16,46.86,0.14,0.3,170093.256874,5345,46.9408,{"date":261,"open":262,"high":230,"low":263,"close":173,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",45.84,45.4201,0.79,1.72,203537.391821,6204,47.1896,{"date":270,"open":271,"high":81,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",45.28,44.49,45.93,0.06,0.13,227318.335394,5764,45.8015,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-31",47.1,47.605,45.76,45.87,-0.69,-1.48,160882.763454,4273,46.2259,{"date":291,"open":292,"high":203,"low":100,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",46.74,46.56,0.24,0.52,117709.111369,3994,46.4963,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",46.05,46.6299,45.3465,46.32,-0.02,-0.04,112911.266579,3385,46.2211,{"date":311,"open":293,"high":312,"low":192,"close":69,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",47.0899,0.21,0.46,149229.882172,4576,46.3461,{"date":319,"open":284,"high":320,"low":321,"close":322,"change":256,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-25",46.6193,44.81,46.13,0.65,108674.453534,4598,45.7785,{"date":328,"open":183,"high":100,"low":329,"close":161,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",44.8935,0.64,1.42,145674.142679,5257,45.538,{"date":336,"open":21,"high":337,"low":338,"close":61,"change":285,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",46.735,44.16,-1.5,313679.413045,5679,45.0848,{"date":344,"open":345,"high":102,"low":345,"close":21,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-20",44.47,0.98,2.18,194312.272856,5367,45.6062,{"date":352,"open":141,"high":353,"low":354,"close":355,"change":163,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",47.02,44.76,44.9,-1.19,157224.645462,4510,45.2696,{"date":361,"open":222,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-18",47.82,45.15,45.44,-2.01,-4.24,162738.502101,5305,45.7096,{"date":371,"open":372,"high":373,"low":322,"close":374,"change":103,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",47.05,47.565,47.45,0.66,167429.966069,5416,47.1004,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":244,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",46.14,47.405,45.8948,47.14,1.99,220249.215115,6133,46.962,{"date":390,"open":391,"high":173,"low":392,"close":242,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",45.36,44.91,0.88,1.94,195187.614841,4996,46.1662,{"date":399,"open":400,"high":292,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",46.38,44.1,45.34,-0.67,-1.46,338699.483725,6993,44.9903,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",50,50.2,45.77,46.01,-4.53,-8.96,233611.763301,6996,46.9042,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",51.01,51.49,49.62,50.54,-0.7,-1.37,200375.821443,6365,50.4675,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",51.15,51.31,48.8,51.24,-1.09,-2.08,478655.114479,12096,50.298,{"date":442,"open":443,"high":30,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",48.63,47.81,52.33,1.3,2.55,251509.786653,6379,51.4348,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-05",51.68,52.0475,50.9601,51.03,-0.96,-1.85,156024.038272,5357,51.2769,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",50.47,52.15,49.83,51.99,1.26,2.48,175924.770037,5599,51.4336,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",49.46,51.06,48.975,50.73,1.71,3.49,144831.329223,4760,50.3769,{"date":485,"open":486,"high":487,"low":444,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-31",48.41,49.595,49.02,0.04,0.08,145859.763994,4671,48.8113,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-30",49.57,50.29,48.57,48.98,-0.23,-0.47,135087.122364,5163,49.0384,{"date":506,"open":424,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",51.4499,48.67,49.21,-0.99,-1.97,135183.072576,4349,49.357,{"date":516,"open":410,"high":517,"low":518,"close":411,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",51.1299,48.89,0.59,1.19,111406.659203,4208,50.3126,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-27",50.07,50.7599,48.5,49.61,-0.61,-1.21,117291.878095,4625,49.5438,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":295,"volume":542,"transactions":543,"vwap":544},"2026-07-24",49.6,50.6547,48.83,50.22,0.26,148193.203867,5263,49.9421,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":531,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",51.02,51.28,49.86,49.96,-2.36,180369.295498,4470,50.2458,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":113,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",51.47,52.25,50.37,51.17,-0.58,100290.378164,4069,51.1544,{"date":566,"open":567,"high":568,"low":569,"close":557,"change":570,"percent_change":571,"volume":572,"transactions":316,"vwap":573},"2026-07-21",49.73,51.54,48.665,2.27,4.61,163419.500406,51.1016,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":274,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",49.17,50.065,47.77,49.2,0.12,205438.45678,4811,49.3193,{"date":585,"open":586,"high":475,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-17",48.59,48.32,49.14,0.09,0.18,217000,{"date":593,"open":594,"high":410,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-16",48.060001,49.049999,0.58,1.2,222300,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-15",48.74,49.3,48,48.47,-0.06,-0.12,145100,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-14",48.27,49,48.049999,48.53,0.76,1.59,78500,{"date":618,"open":619,"high":620,"low":621,"close":578,"change":313,"percent_change":622,"volume":623,"transactions":9,"vwap":578},"2026-07-13",47.65,48.36,47.23,0.44,116300,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",46.93,48.12,46.49,47.56,0.97,2.08,115600,{"date":634,"open":635,"high":603,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",47.41,46.48,46.59,-0.81,-1.71,159600,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":330,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-08",46.61,47.52,45.37,47.4,1.37,144500,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",46.84,47.32,45.13,46.76,-0.34,-0.72,202900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-06",45.97,47.68,45.75,47.099998,0.89,1.93,149800,{"date":668,"open":669,"high":443,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",44.97,44.96,46.21,1.65,3.7,255700,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":655,"percent_change":196,"volume":681,"transactions":9,"vwap":680},"2026-07-01",44.78,45.56,44.48,44.56,126300,{"date":683,"open":122,"high":684,"low":685,"close":355,"change":186,"percent_change":686,"volume":687,"transactions":9,"vwap":355},"2026-06-30",45.54,44.65,-1.01,123200,{"date":689,"open":690,"high":691,"low":692,"close":391,"change":294,"percent_change":693,"volume":694,"transactions":9,"vwap":391},"2026-06-29",44.88,45.45,43.95,0.53,157800,{"date":696,"open":60,"high":653,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",44.0099983,45.12,0.42,0.94,322200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-25",44.45,44.75,43.68,44.7,0.82,1.87,154800,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":346,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-24",42.94,44.36,42.77,43.88,2.28,157400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-23",43.8,43.9,42.78,42.9,-1.52,-3.42,136000,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-22",43.49,44.46,42.65,44.42,0.69,1.58,291800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":490,"percent_change":590,"volume":743,"transactions":9,"vwap":742},"2026-06-18",43.94,44.74,43.42,43.73,385900,{"date":745,"open":746,"high":364,"low":747,"close":748,"change":153,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-17",44.53,43.64,43.65,-1.91,153400,{"date":752,"open":685,"high":152,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-16",44.26,44.5,0.1,0.23,183900,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":717,"volume":757,"transactions":9,"vwap":763},"2026-06-15",44.07,44.55,43.63,44.4,0.99,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-12",41.92,43.66,41.87,43.41,1.89,4.55,160800,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-11",42.17,40.81,41.52,-0.16,-0.38,110500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",41.7,42.31,41.49,41.68,-0.18,-0.43,167200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":330,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-09",41.9,42.6,40.8,41.86,1.55,145700,{"date":800,"open":801,"high":802,"low":803,"close":801,"change":804,"percent_change":25,"volume":805,"transactions":9,"vwap":801},"2026-06-08",41.22,41.76,40.62,0.41,178100,{"date":807,"open":808,"high":809,"low":803,"close":777,"change":810,"percent_change":811,"volume":790,"transactions":9,"vwap":777},"2026-06-05",42.040001,42.38,-1.35,-3.2,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-04",43.36,43.57,41.72,42.16,-0.93,-2.16,272200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-03",42.09,43.52,41.88,43.09,0.61,1.44,230100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-02",41.17,42.61,40.63,42.48,1.29,3.13,124500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-01",40.58,41.29,40.2,41.19,0.39,0.96,115000,{"date":849,"open":850,"high":851,"low":852,"close":795,"change":71,"percent_change":356,"volume":853,"transactions":9,"vwap":795},"2026-05-29",40.97,41.36,40.64,228400,{"date":855,"open":856,"high":833,"low":857,"close":842,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":842},"2026-05-28",42.46,41.099998,-1.44,-3.37,107900,{"date":862,"open":784,"high":715,"low":784,"close":863,"change":520,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-27",42.73,2.86,141900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",41.57,42,40.85,41.54,1.18,2.92,174100,{"date":876,"open":877,"high":841,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-22",40.049999,39.54,40.36,0.73,1.84,120100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-21",38.56,39.67,38.5,39.63,0.43,1.1,150800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":664,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-20",38.22,39.49,38.14,39.2,2.32,160700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":437,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",39.86,39.96,38.13,38.31,-5.15,223600,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",40.73,41.96,40.39,-0.29,-0.71,204400,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-15",42.23,40.33,40.68,-1.73,-4.08,233700,{"date":925,"open":926,"high":716,"low":927,"close":928,"change":929,"percent_change":233,"volume":930,"transactions":9,"vwap":928},"2026-05-14",43.23,41.94,42.41,-0.28,367500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":511,"volume":938,"transactions":9,"vwap":936},"2026-05-13",43.77,44.67,42.3,42.69,-0.86,294100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-12",42.99,44.099998,42.42,43.55,0.47,1.09,328900,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",44,41.91,43.080002,-0.91,-2.07,253100,{"date":957,"open":958,"high":182,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-08",44.38,42.45,43.99,2.83,6.88,334000,{"date":965,"open":786,"high":928,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",41.09,41.16,-0.45,-1.08,176900,{"date":972,"open":973,"high":808,"low":974,"close":975,"change":541,"percent_change":215,"volume":976,"transactions":9,"vwap":975},"2026-05-06",41.8,40.18,41.61,102800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-05",40.040001,41.89,39.5,41.35,1.51,3.79,121000,{"date":987,"open":784,"high":988,"low":981,"close":989,"change":954,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-04",41.74,39.84,-4.94,148500,{"date":993,"open":966,"high":994,"low":995,"close":951,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":951},"2026-05-01",41.93,41,1.08,2.65,145900,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-30",39.73,41.060001,40.83,1.03,2.59,109600,{"date":1008,"open":975,"high":975,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-29",39.75,39.8,-1.66,-4,166500,{"date":1015,"open":1016,"high":776,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-28",41.5,40.91,41.46,0.11,0.27,193700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":982,"change":135,"percent_change":1027,"volume":1028,"transactions":9,"vwap":982},"2026-04-27",40.47,41.42,40.31,2.66,153500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-24",39,40.49,38.85,40.28,1.63,4.22,169000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":330,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-23",38.12,38.8,37.66,38.65,1.68,129000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":134,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-22",38.060001,37.42,38.0099983,1.31,83200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":490,"percent_change":313,"volume":1059,"transactions":9,"vwap":1058},"2026-04-21",37.58,38.19,36.74,37.52,150300,{"date":1061,"open":1055,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":233,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",37.96,37.35,37.44,-0.25,71700,{"date":1068,"open":1069,"high":904,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-17",36.92,36.56,37.69,0.71,1.92,161800,{"date":1076,"open":1063,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-16",37.85,36.77,36.98,-0.56,-1.49,125400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-15",38.27,37.43,37.54,-0.9,-2.34,102100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",38.28,38.89,37.9,38.44,0.02,0.05,122300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":346,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",37.46,38.46,37.14,38.42,2.62,118000,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1064,"change":1112,"percent_change":996,"volume":1113,"transactions":9,"vwap":1064},"2026-04-10",37.07,37.5,0.4,87600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":937,"volume":1121,"transactions":9,"vwap":1119},"2026-04-09",37.21,37.61,36.7,37.040001,-0.32,147500,{"date":1123,"open":1124,"high":1111,"low":1125,"close":1126,"change":734,"percent_change":52,"volume":1127,"transactions":9,"vwap":1126},"2026-04-08",37.2,36.93,37.36,186700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":393,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-07",35.75,36.73,35.62,36.67,2.46,217700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":339,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-06",37.18,37.19,35.68,35.79,-4.02,212500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":457,"volume":1151,"transactions":9,"vwap":1149},"2026-04-02",36.94,37.84,36.31,37.29,-0.36,237300,{"date":1153,"open":1154,"high":1155,"low":1087,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-01",38.59,38.93,37.65,-1.03,-2.66,200600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":622,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-31",38.61,39.09,37.97,38.68,1.15,171500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-30",38.47,38.54,38,38.24,0.32,0.84,205000,{"date":1178,"open":1179,"high":1180,"low":1087,"close":1181,"change":153,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",38.32,38.67,37.92,-2.19,136600,{"date":1185,"open":1156,"high":1186,"low":1156,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",38.84,38.77,0.9,2.38,272500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":375,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",37.47,37.88,36.83,37.87,1.77,175200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1116,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1116},"2026-03-24",35.88,37.3,1.11,3.07,155800,{"date":1207,"open":1208,"high":1131,"low":1209,"close":1210,"change":25,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-23",35.97,35.73,36.099998,2.85,235400,{"date":1214,"open":1196,"high":896,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-20",35.0099983,35.099998,-2.35,-6.28,1281200,{"date":1221,"open":1086,"high":1222,"low":1223,"close":1224,"change":755,"percent_change":1020,"volume":1225,"transactions":9,"vwap":1224},"2026-03-19",37.75,36.81,37.45,291600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1063,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1063},"2026-03-18",37.57,38.049999,37.31,-0.37,-0.98,310300,{"date":1235,"open":1165,"high":981,"low":1156,"close":1236,"change":403,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-17",37.72,-1.75,225200,{"date":1240,"open":1181,"high":1241,"low":1181,"close":1242,"change":145,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",39.07,38.39,1.64,258800,{"date":1246,"open":1111,"high":1247,"low":1248,"close":1249,"change":804,"percent_change":890,"volume":1250,"transactions":9,"vwap":1249},"2026-03-13",37.81,37.22,37.77,272600,{"date":1252,"open":1253,"high":1242,"low":1253,"close":1126,"change":490,"percent_change":313,"volume":1254,"transactions":9,"vwap":1126},"2026-03-12",37.17,251900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":589,"percent_change":294,"volume":1261,"transactions":9,"vwap":1260},"2026-03-11",37.049999,38.17,36.89,37.28,291900,{"date":1263,"open":1050,"high":1264,"low":1110,"close":1139,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1139},"2026-03-10",38.11,-1.34,-3.48,327500,{"date":1269,"open":1104,"high":1187,"low":1270,"close":1271,"change":346,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-09",36.41,38.53,2.61,418800,{"date":1275,"open":1276,"high":1277,"low":1125,"close":1278,"change":501,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-06",37.6,38.080002,37.55,-1.24,290800,{"date":1282,"open":1164,"high":1283,"low":1124,"close":1284,"change":1285,"percent_change":426,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",39.27,38.02,-0.53,247400,{"date":1288,"open":1259,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-04",38.74,35.95,38.55,1.82,4.96,342200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1131,"change":103,"percent_change":51,"volume":1300,"transactions":9,"vwap":1131},"2026-03-03",35.12,36.76,34.59,257300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":234,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-02",37.51,35.3,36.42,-3.65,327800,{"date":1309,"open":1057,"high":1310,"low":1210,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-27",38.21,37.8,0.56,1.5,342700,{"date":1316,"open":1317,"high":1058,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1127,"transactions":9,"vwap":1319},"2026-02-26",35.5,34.92,37.24,2.72,7.88,{"date":1323,"open":1324,"high":1299,"low":1325,"close":1326,"change":755,"percent_change":214,"volume":1327,"transactions":9,"vwap":1326},"2026-02-25",34.51,33.44,34.52,104700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":631,"volume":1335,"transactions":9,"vwap":1333},"2026-02-24",33.89,34.68,33.76,34.42,0.7,120600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-23",34.98,33.51,33.72,-1.39,-3.96,161000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":828,"volume":1351,"transactions":9,"vwap":1349},"2026-02-20",34.81,35.16,34.16,35.11,0.5,129400,{"date":1353,"open":1354,"high":1297,"low":1355,"close":1356,"change":968,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-19",35.07,34.14,34.61,-1.28,124600,{"date":1360,"open":1354,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-18",35.7,34.63,35.060001,-0.01,-0.03,199900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1354,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1354},"2026-02-17",34.12,35.44,33.14,0.77,2.24,178600,{"date":1376,"open":1377,"high":1346,"low":1378,"close":1379,"change":490,"percent_change":756,"volume":1380,"transactions":9,"vwap":1379},"2026-02-13",34.29,34,34.3,209800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-12",34.53,34.91,33.52,34.22,0.01,0.03,243500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1393},"2026-02-11",33.35,34.21,32.92,1.01,3.04,154700,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1334,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-10",32.63,33.62,33.2,2.15,155000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":145,"volume":1412,"transactions":9,"vwap":1410},"2026-02-09",32.25,32.77,31.66,32.5,0.2,112300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-06",31.83,32.51,31.57,32.3,0.8,2.54,168500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":144,"percent_change":1188,"volume":1428,"transactions":9,"vwap":1427},"2026-02-05",31.24,31.67,30.83,31.5,174800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-04",30.57,31.88,30.46,31.22,0.91,3,200300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":145,"percent_change":1444,"volume":798,"transactions":9,"vwap":1443},"2026-02-03",29.58,30.74,29.33,30.31,2.09,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":756,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-02",29.47,30,29.15,29.69,0.78,155700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":779,"percent_change":163,"volume":1459,"transactions":9,"vwap":1458},"2026-01-30",29.22,29.83,28.99,29.46,156000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":446,"volume":1121,"transactions":9,"vwap":1465},"2026-01-29",29.44,29.68,29,29.62,0.38,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":580,"percent_change":804,"volume":1473,"transactions":9,"vwap":1472},"2026-01-28",29.12,29.28,28.79,29.24,91700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1469,"change":1364,"percent_change":1365,"volume":1479,"transactions":9,"vwap":1469},"2026-01-27",29.059999,29.17,28.77,83800,{"date":1481,"open":1482,"high":1455,"low":1483,"close":1484,"change":123,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-26",29.030001,28.65,29.13,0.55,94400,{"date":1488,"open":1489,"high":1458,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-23",29.34,28.88,28.97,-0.48,-1.63,97100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-22",29.85,30.22,29.37,29.45,-0.07,-0.24,123800,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-21",28.22,29.6,29.52,1.36,4.83,126500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-20",28.5,28.56,27.96,28.16,-0.92,-3.16,112400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":779,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-16",28.92,29.25,28.75,29.08,-0.55,170400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1472,"change":606,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1472},"2026-01-15",29.39,29.66,29.02,-0.41,100500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":145,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-14",28.9,29.72,28.67,29.36,2.16,133300,{"date":1545,"open":1523,"high":1546,"low":1547,"close":1548,"change":83,"percent_change":233,"volume":1549,"transactions":9,"vwap":1548},"2026-01-13",29.91,28.71,28.74,117000,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":632,"transactions":9,"vwap":1555},"2026-01-12",28.25,29.01,27.49,28.93,0.6,2.12,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1072,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-09",27.040001,28.47,26.81,28.33,2.57,220000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":734,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",26.8,27.83,26.77,27.62,2.56,85700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":425,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-07",27.65,27.77,26.79,26.93,-2.53,123900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1334,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-06",26.75,27.72,26.55,27.63,2.6,247800,{"date":1591,"open":1592,"high":1554,"low":1592,"close":1579,"change":541,"percent_change":630,"volume":1593,"transactions":9,"vwap":1579},"2026-01-05",26.52,102500,{"date":1595,"open":1560,"high":1596,"low":1597,"close":1598,"change":1534,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",27.29,26.65,26.67,-1.51,122900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":510,"volume":1608,"transactions":9,"vwap":1606},"2025-12-31",27.39,27.48,27,27.08,-0.27,116400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":274,"percent_change":1615,"volume":632,"transactions":9,"vwap":1614},"2025-12-30",27.2,27.6,27.01,27.35,0.22,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1596,"change":1621,"percent_change":468,"volume":1622,"transactions":9,"vwap":1596},"2025-12-29",26.94,27.31,26.64,0.34,139900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":113,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",27.15,27.24,26.76,26.95,-1.1,119300,{"date":1632,"open":1633,"high":1596,"low":1634,"close":1635,"change":1112,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-24",26.89,26.88,27.25,1.49,54900,{"date":1639,"open":1640,"high":1641,"low":1627,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-23",27.26,27.33,26.85,-0.42,-1.54,80800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":94,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-22",27.42,28.13,27.21,27.27,-0.8,182000,{"date":1655,"open":1656,"high":1657,"low":1606,"close":1554,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1554},"2025-12-19",27.92,28,-0.64,-2.28,325900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1649,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1649},"2025-12-18",28.17,28.68,27.88,-0.17,-0.6,143100,{"date":1670,"open":1671,"high":1672,"low":1663,"close":1673,"change":1120,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",28.51,28.83,28.3,-1.12,106600,{"date":1677,"open":1561,"high":1678,"low":1679,"close":1680,"change":275,"percent_change":314,"volume":1681,"transactions":9,"vwap":1680},"2025-12-16",29.040001,28.12,28.62,220600,{"date":1683,"open":1476,"high":1447,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-15",28.42,28.49,-0.52,-1.79,120300,{"date":1690,"open":1524,"high":1691,"low":1523,"close":1553,"change":1065,"percent_change":153,"volume":1692,"transactions":9,"vwap":1553},"2025-12-12",29.8,151500,{"date":1694,"open":1678,"high":1489,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-11",28.72,29.26,0.48,1.67,109500,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":764,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-10",27.69,29.09,28.78,3.56,192800,{"date":1708,"open":1552,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":818,"volume":1713,"transactions":9,"vwap":1711},"2025-12-09",28.41,27.47,27.79,-0.26,165200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":489,"percent_change":255,"volume":1720,"transactions":9,"vwap":1719},"2025-12-08",28.08,28.61,27.87,28.049999,154000,{"date":1722,"open":1723,"high":1685,"low":1723,"close":1724,"change":306,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-05",27.84,28.01,-0.14,106200,{"date":1728,"open":1526,"high":1524,"low":1729,"close":1719,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1719},"2025-12-04",27.99,-1.15,-3.94,115200,{"date":1734,"open":1472,"high":1735,"low":1736,"close":1737,"change":305,"percent_change":1501,"volume":1738,"transactions":9,"vwap":1737},"2025-12-03",29.71,28.81,29.2,105900,{"date":1740,"open":1741,"high":1741,"low":1523,"close":1455,"change":62,"percent_change":810,"volume":1742,"transactions":9,"vwap":1455},"2025-12-02",29.77,133600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1465,"change":1747,"percent_change":1666,"volume":1748,"transactions":9,"vwap":1465},"2025-12-01",29.43,30.08,-0.05,90200,{"date":1750,"open":1465,"high":1546,"low":1751,"close":1752,"change":1365,"percent_change":93,"volume":1753,"transactions":9,"vwap":1752},"2025-11-28",29.4,29.67,94300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":83,"percent_change":1658,"volume":1759,"transactions":9,"vwap":1758},"2025-11-26",29.55,30.35,29.7,196000,{"date":1761,"open":1525,"high":1762,"low":1547,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-25",30.13,29.89,1.34,4.69,195200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1621,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-24",28.26,28.64,27.7,28.55,1.21,166000,{"date":1776,"open":1777,"high":1736,"low":1778,"close":1779,"change":244,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-21",27.4,27.23,28.21,3.37,206100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1596,"change":968,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1596},"2025-11-20",28.09,28.44,27.18,-1.62,98600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":83,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-19",27.97,28.040001,27.46,27.74,-0.68,141300,{"date":1798,"open":1585,"high":1685,"low":1554,"close":1799,"change":1800,"percent_change":1801,"volume":899,"transactions":9,"vwap":1799},"2025-11-18",27.93,0.07,0.25,{"date":1803,"open":1804,"high":1457,"low":1723,"close":1805,"change":969,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-17",28.98,27.86,-3.73,186400,{"date":1809,"open":1489,"high":1810,"low":1671,"close":1811,"change":968,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-14",29.75,28.94,-1.53,234900,{"date":1815,"open":1816,"high":1440,"low":1817,"close":1531,"change":1175,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1531},"2025-11-13",28.43,28.14,2.94,196700,{"date":1821,"open":1785,"high":1822,"low":1823,"close":1772,"change":1801,"percent_change":393,"volume":1824,"transactions":9,"vwap":1772},"2025-11-12",28.95,28.18,172100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1673,"change":1556,"percent_change":26,"volume":1830,"transactions":9,"vwap":1673},"2025-11-11",27.89,28.37,27.37,227600,{"date":1832,"open":1605,"high":1827,"low":1833,"close":1771,"change":25,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1771},"2025-11-10",26.02,3.75,182200,{"date":1837,"open":1483,"high":1483,"low":31,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-07",26.7,-1.14,-4.09,212900,{"date":1843,"open":1844,"high":1448,"low":1794,"close":1723,"change":185,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1723},"2025-11-06",28.15,-0.75,174500,{"date":1848,"open":1849,"high":1717,"low":1577,"close":1719,"change":83,"percent_change":403,"volume":1850,"transactions":9,"vwap":1719},"2025-11-05",28.07,182900,{"date":1852,"open":1805,"high":1853,"low":1579,"close":1854,"change":1800,"percent_change":1801,"volume":1855,"transactions":9,"vwap":1854},"2025-11-04",28.48,28.24,135200,{"date":1857,"open":1724,"high":1858,"low":1859,"close":1663,"change":1747,"percent_change":788,"volume":874,"transactions":9,"vwap":1663},"2025-11-03",28.39,27.52,{"date":1861,"open":1862,"high":1858,"low":1863,"close":1506,"change":827,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1506},"2025-10-31",27.58,27.1,2.21,162500,{"date":1867,"open":1540,"high":1540,"low":1640,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-10-30",27.61,-1.64,-5.61,162600,{"date":1873,"open":1874,"high":1456,"low":1875,"close":1524,"change":606,"percent_change":1534,"volume":1876,"transactions":9,"vwap":1524},"2025-10-29",29.38,28.82,219500,{"date":1878,"open":1879,"high":1880,"low":1875,"close":1499,"change":306,"percent_change":1725,"volume":1881,"transactions":9,"vwap":1499},"2025-10-28",29.19,29.59,139400,{"date":1883,"open":1541,"high":1884,"low":1885,"close":1886,"change":1020,"percent_change":174,"volume":1887,"transactions":9,"vwap":1886},"2025-10-27",29.63,28.96,29.41,152000,{"date":1889,"open":1469,"high":1462,"low":1890,"close":1891,"change":699,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-24",29.07,29.14,1.46,85600,{"date":1895,"open":1680,"high":1678,"low":1673,"close":1695,"change":1621,"percent_change":597,"volume":1327,"transactions":9,"vwap":1695},"2025-10-23",{"date":1897,"open":1657,"high":1785,"low":1898,"close":1899,"change":845,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-22",27.94,28.38,1.39,145000,{"date":1903,"open":1904,"high":1905,"low":1605,"close":1729,"change":346,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1729},"2025-10-21",27.02,28.030001,3.63,153300,{"date":1909,"open":1910,"high":1625,"low":1911,"close":1613,"change":1020,"percent_change":1395,"volume":1912,"transactions":9,"vwap":1613},"2025-10-20",26.92,26.57,119400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":206,"percent_change":206,"volume":1919,"transactions":9,"vwap":1918},"2025-10-17",26.51,26.9,26.45,26.74,131100,{"date":1921,"open":1922,"high":1918,"low":1923,"close":1918,"change":103,"percent_change":1924,"volume":1608,"transactions":9,"vwap":1918},"2025-10-16",26.49,26.17,1.17,{"date":1926,"open":1916,"high":1603,"low":1927,"close":1928,"change":1712,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",26.26,26.43,-0.97,101900,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1747,"percent_change":83,"volume":1936,"transactions":9,"vwap":1935},"2025-10-14",26.38,26.99,26.69,94700,{"date":1938,"open":1918,"high":1618,"low":1586,"close":1918,"change":845,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1918},"2025-10-13",1.48,146700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-10",26.54,26.84,26.16,26.35,-0.15,-0.57,181300,{"date":1951,"open":1952,"high":1578,"low":1953,"close":1954,"change":82,"percent_change":655,"volume":1955,"transactions":9,"vwap":1954},"2025-10-09",26.6,26.34,26.5,191000,{"date":1957,"open":1620,"high":1597,"low":1958,"close":1959,"change":580,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-08",26.3,26.59,0.45,114800,{"date":1963,"open":1584,"high":1964,"low":1965,"close":1966,"change":1607,"percent_change":686,"volume":1967,"transactions":9,"vwap":1966},"2025-10-07",27.13,26.37,26.47,153100,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1918,"change":1712,"percent_change":457,"volume":1198,"transactions":9,"vwap":1918},"2025-10-06",27.14,26.22,{"date":1973,"open":1970,"high":1554,"low":1974,"close":1605,"change":274,"percent_change":1615,"volume":694,"transactions":9,"vwap":1605},"2025-10-03",26.91,{"date":1976,"open":1711,"high":1849,"low":1974,"close":1618,"change":457,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1618},"2025-10-02",-3.44,137800,{"date":1980,"open":1794,"high":1981,"low":1793,"close":1982,"change":93,"percent_change":1150,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",27.98,27.9,135300,{"date":1985,"open":1986,"high":1506,"low":1603,"close":1657,"change":1801,"percent_change":1188,"volume":1503,"transactions":9,"vwap":1657},"2025-09-30",27.57,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1991,"change":233,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",28.6,28.63,27.75,-2.32,138800,{"date":1995,"open":1844,"high":1664,"low":1844,"close":1709,"change":541,"percent_change":244,"volume":1996,"transactions":9,"vwap":1709},"2025-09-26",121900,{"date":1998,"open":1525,"high":1525,"low":1999,"close":1844,"change":403,"percent_change":1992,"volume":2000,"transactions":9,"vwap":1844},"2025-09-25",28.1,127700,{"date":2002,"open":1736,"high":1822,"low":1770,"close":1875,"change":1800,"percent_change":294,"volume":2003,"transactions":9,"vwap":1875},"2025-09-24",114600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1525,"change":1725,"percent_change":1492,"volume":2009,"transactions":9,"vwap":1525},"2025-09-23",28.87,29.49,28.73,224800,{"date":2011,"open":1672,"high":1533,"low":2012,"close":2013,"change":2014,"percent_change":780,"volume":2015,"transactions":9,"vwap":2013},"2025-09-22",28.57,28.89,-0.11,227100,{"date":2017,"open":2018,"high":1541,"low":1515,"close":1464,"change":195,"percent_change":356,"volume":2019,"transactions":9,"vwap":1464},"2025-09-19",29.32,591400,{"date":2021,"open":1455,"high":1756,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-18",28.86,29.35,0.37,1.28,222000,{"date":2028,"open":2008,"high":2029,"low":2030,"close":1804,"change":124,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1804},"2025-09-17",29.9,28.53,1.22,290300,{"date":2034,"open":1540,"high":2035,"low":1816,"close":1990,"change":206,"percent_change":206,"volume":2036,"transactions":9,"vwap":1990},"2025-09-16",29.16,132800,{"date":2038,"open":1490,"high":1885,"low":2039,"close":1990,"change":606,"percent_change":1643,"volume":2040,"transactions":9,"vwap":1990},"2025-09-15",28.29,140000,{"date":2042,"open":1483,"high":1804,"low":1817,"close":1525,"change":1947,"percent_change":1686,"volume":2043,"transactions":9,"vwap":1525},"2025-09-12",177700,{"date":2045,"open":1554,"high":1804,"low":1554,"close":1538,"change":647,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1538},"2025-09-11",4.98,199100,{"date":2049,"open":1483,"high":1875,"low":2050,"close":2051,"change":164,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-10",27.38,27.53,-4.04,137900,{"date":2055,"open":1858,"high":1811,"low":2056,"close":2057,"change":1097,"percent_change":1800,"volume":2058,"transactions":9,"vwap":2057},"2025-09-09",28.19,28.69,198400,{"date":2060,"open":2061,"high":1811,"low":2062,"close":1540,"change":2063,"percent_change":285,"volume":2064,"transactions":9,"vwap":1540},"2025-09-08",28.91,28.35,-0.2,170800,{"date":2066,"open":2067,"high":2068,"low":1514,"close":2006,"change":1801,"percent_change":2069,"volume":640,"transactions":9,"vwap":2006},"2025-09-05",28.59,29.99,0.87,{"date":2071,"open":1506,"high":2057,"low":1791,"close":1680,"change":2072,"percent_change":1073,"volume":2073,"transactions":9,"vwap":1680},"2025-09-04",0.54,172000,{"date":2075,"open":1817,"high":1804,"low":1626,"close":1716,"change":1502,"percent_change":153,"volume":2076,"transactions":9,"vwap":1716},"2025-09-03",173100,{"date":2078,"open":1483,"high":2013,"low":1854,"close":2079,"change":233,"percent_change":1659,"volume":1428,"transactions":9,"vwap":2079},"2025-09-02",28.32,{"date":2081,"open":1678,"high":2035,"low":1483,"close":1804,"change":1365,"percent_change":93,"volume":2082,"transactions":9,"vwap":1804},"2025-08-29",135700,{"date":2084,"open":1751,"high":1447,"low":1811,"close":1553,"change":94,"percent_change":1845,"volume":2085,"transactions":9,"vwap":1553},"2025-08-28",172900,{"date":2087,"open":2088,"high":2089,"low":1525,"close":2088,"change":779,"percent_change":163,"volume":2090,"transactions":9,"vwap":2088},"2025-08-27",29.23,29.74,130000,{"date":2092,"open":2093,"high":2094,"low":2088,"close":1531,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1531},"2025-08-26",29.65,29.79,-0.31,-1.04,138900,{"date":2099,"open":1498,"high":1498,"low":2088,"close":1758,"change":186,"percent_change":1812,"volume":2100,"transactions":9,"vwap":1758},"2025-08-25",127400,{"date":2102,"open":2103,"high":2104,"low":1811,"close":2105,"change":647,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-22",29.27,30.47,30.16,4.76,148800,{"date":2109,"open":2110,"high":2111,"low":1770,"close":1471,"change":163,"percent_change":154,"volume":2112,"transactions":9,"vwap":1471},"2025-08-21",28.85,29.3,266700,{"date":2114,"open":2115,"high":2029,"low":1524,"close":1442,"change":1686,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1442},"2025-08-20",29.78,-1.74,138400,{"date":2119,"open":2115,"high":2120,"low":2121,"close":1497,"change":756,"percent_change":1451,"volume":1668,"transactions":9,"vwap":1497},"2025-08-19",30.3,29.53,{"date":2123,"open":2124,"high":2029,"low":1458,"close":1465,"change":1387,"percent_change":1388,"volume":2125,"transactions":9,"vwap":1465},"2025-08-18",29.54,160400,{"date":2127,"open":2128,"high":2129,"low":1508,"close":2130,"change":1157,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-15",30.81,30.89,29.61,-3.36,223000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1643,"percent_change":810,"volume":2139,"transactions":9,"vwap":2138},"2025-08-14",30.44,31.01,30.43,30.64,168400,{"date":2141,"open":1448,"high":2142,"low":1448,"close":2143,"change":2144,"percent_change":2106,"volume":2145,"transactions":9,"vwap":2143},"2025-08-13",31.18,31.059999,1.41,169100,{"date":2147,"open":1555,"high":2148,"low":1514,"close":2093,"change":446,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2093},"2025-08-12",30.4,4.59,265600,{"date":2152,"open":1548,"high":1678,"low":2153,"close":2062,"change":71,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2062},"2025-08-11",26.82,-1.7,308100,{"date":2157,"open":2158,"high":2159,"low":1578,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-08-08",28.76,29.57,28.84,-4.43,-13.32,405300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1572,"volume":2171,"transactions":9,"vwap":2169},"2025-08-07",32.95,33.46,32.72,33.27,0.83,96600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":788,"percent_change":1527,"volume":2178,"transactions":9,"vwap":2177},"2025-08-06",32.49,32.6,32.24,32.44,79000,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":1372,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-05",31.91,32.75,32.62,2.42,102900,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":306,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-04",31.99,32.36,31.73,31.85,-0.13,87500,{"date":2195,"open":2174,"high":2174,"low":2196,"close":2197,"change":1929,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-01",31.41,31.89,-2.95,116700,{"date":2201,"open":2202,"high":2203,"low":1416,"close":2204,"change":1502,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-31",32.67,33.12,32.86,-0.73,121500,{"date":2208,"open":1332,"high":1332,"low":2209,"close":2210,"change":656,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-30",32.83,33.099998,-2.13,114000,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":500,"percent_change":1795,"volume":2218,"transactions":9,"vwap":2217},"2025-07-29",34.18,33.69,33.82,99800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":163,"percent_change":2225,"volume":1936,"transactions":9,"vwap":2224},"2025-07-28",34.5,34.7,33.84,34.049999,-1.56,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1299,"change":890,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1299},"2025-07-25",33.43,34.65,33.4,3.28,100800,{"date":2234,"open":2223,"high":2235,"low":2236,"close":2237,"change":1652,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-24",34.080002,33.28,33.49,-2.33,116100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1377,"change":836,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1377},"2025-07-23",33.6,34.31,33.32,3.91,110300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1451,"percent_change":2184,"volume":2253,"transactions":9,"vwap":2252},"2025-07-22",32.41,33.19,32.33,33,180800,{"date":2255,"open":1400,"high":2256,"low":2257,"close":2258,"change":606,"percent_change":1231,"volume":2259,"transactions":9,"vwap":2258},"2025-07-21",32.96,32.14,32.22,94200,{"date":2261,"open":2183,"high":2183,"low":2262,"close":2263,"change":490,"percent_change":1801,"volume":2264,"transactions":9,"vwap":2263},"2025-07-18",31.92,32.34,120400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2267,"change":788,"percent_change":1527,"volume":2270,"transactions":9,"vwap":2267},"2025-07-17",32.26,32.52,32.17,105600,{"date":2272,"open":2273,"high":2273,"low":2257,"close":2177,"change":655,"percent_change":2096,"volume":2274,"transactions":9,"vwap":2177},"2025-07-16",32.93,164900,{"date":2276,"open":2216,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1358,"transactions":9,"vwap":2279},"2025-07-15",33.8,32.71,32.78,-0.95,-2.82,{"date":2283,"open":2277,"high":2284,"low":2285,"close":2286,"change":113,"percent_change":63,"volume":2287,"transactions":9,"vwap":2286},"2025-07-14",33.94,33.07,33.73,112200,{"date":2289,"open":2224,"high":2290,"low":1332,"close":2291,"change":1080,"percent_change":1787,"volume":2292,"transactions":9,"vwap":2291},"2025-07-11",34.76,34.029999,87900,{"date":2294,"open":2295,"high":2296,"low":1383,"close":1299,"change":779,"percent_change":186,"volume":2090,"transactions":9,"vwap":1299},"2025-07-10",34.75,35.61,{"date":2298,"open":2291,"high":2295,"low":2299,"close":2295,"change":135,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2295},"2025-07-09",33.34,3.18,190000,{"date":2303,"open":2304,"high":2305,"low":2252,"close":2306,"change":734,"percent_change":1444,"volume":2307,"transactions":9,"vwap":2306},"2025-07-08",33.26,34.38,33.68,178700,{"date":2309,"open":2310,"high":2223,"low":1394,"close":2311,"change":425,"percent_change":437,"volume":2312,"transactions":9,"vwap":2311},"2025-07-07",33.36,32.99,141500,{"date":2314,"open":1369,"high":1369,"low":2315,"close":2216,"change":1534,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2216},"2025-07-03",33.41,-1.2,81800,{"date":2319,"open":1325,"high":2320,"low":2321,"close":2322,"change":2069,"percent_change":1106,"volume":718,"transactions":9,"vwap":2322},"2025-07-02",34.2,33.029999,34.099998,{"date":2324,"open":2325,"high":1332,"low":2326,"close":2327,"change":996,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-07-01",31.97,31.95,33.23,3.36,156300,{"date":2331,"open":2332,"high":2311,"low":2333,"close":2334,"change":1667,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-30",32.68,31.55,32.15,-1.83,112600,{"date":2338,"open":2181,"high":2339,"low":2340,"close":2182,"change":846,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2182},"2025-06-27",32.84,31.9,3.02,319200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":580,"percent_change":1466,"volume":1549,"transactions":9,"vwap":2348},"2025-06-26",31.78,32.029999,31.54,31.79,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1425,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1425},"2025-06-25",32.29,32.46,31.61,-0.63,-1.95,107100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1418,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1418},"2025-06-24",32.0099983,32.53,31.98,0.51,1.6,100200,{"date":2366,"open":1424,"high":2367,"low":2368,"close":2348,"change":134,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2348},"2025-06-23",31.81,30.9,1.57,77800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2373,"change":2376,"percent_change":1697,"volume":2377,"transactions":9,"vwap":2373},"2025-06-20",31.3,31.39,30.79,0.15,205400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":501,"percent_change":1081,"volume":2384,"transactions":9,"vwap":2383},"2025-06-18",31.52,31.87,31.09,31.15,74600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":500,"percent_change":656,"volume":2391,"transactions":9,"vwap":2390},"2025-06-17",31.4,32.09,31.31,31.62,82800,{"date":2393,"open":2394,"high":2395,"low":1417,"close":2191,"change":605,"percent_change":83,"volume":2396,"transactions":9,"vwap":2191},"2025-06-16",32.27,32.4,123500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2181,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2181},"2025-06-13",32.13,32.48,31.8,-0.82,-2.51,71300,{"date":2406,"open":1394,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-12",33.02,32.43,32.73,-0.59,-1.77,79800,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2244,"change":274,"percent_change":590,"volume":2417,"transactions":9,"vwap":2244},"2025-06-11",33.58,33.09,101600,{"date":2419,"open":2420,"high":1339,"low":2421,"close":2304,"change":1466,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2304},"2025-06-10",33.15,32.56,1.16,114100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":734,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-09",32.65,33.31,32.21,32.88,2.14,122400,{"date":2433,"open":2257,"high":2251,"low":2325,"close":2434,"change":827,"percent_change":665,"volume":2435,"transactions":9,"vwap":2434},"2025-06-06",32.19,77200,{"date":2437,"open":2347,"high":2438,"low":2439,"close":2440,"change":275,"percent_change":804,"volume":2441,"transactions":9,"vwap":2440},"2025-06-05",32,31.14,31.58,123300,{"date":2443,"open":1424,"high":2348,"low":1424,"close":2444,"change":1411,"percent_change":330,"volume":2445,"transactions":9,"vwap":2444},"2025-06-04",31.45,103400,{"date":2447,"open":1431,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-06-03",31.43,30.53,31.25,0.68,2.22,91100,{"date":2455,"open":2456,"high":2457,"low":2120,"close":1431,"change":1947,"percent_change":71,"volume":2458,"transactions":9,"vwap":1431},"2025-06-02",30.72,30.87,251500,{"date":2460,"open":2461,"high":2196,"low":2462,"close":2456,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2456},"2025-05-30",31.27,30.5,-0.83,-2.63,198700,{"date":2467,"open":2181,"high":2181,"low":2374,"close":2333,"change":605,"percent_change":83,"volume":2468,"transactions":9,"vwap":2333},"2025-05-29",140900,{"date":2470,"open":2401,"high":2188,"low":2374,"close":2353,"change":500,"percent_change":656,"volume":1742,"transactions":9,"vwap":2353},"2025-05-28",{"date":2472,"open":2473,"high":2326,"low":2474,"close":2475,"change":735,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-27",31.030001,30.71,31.84,5.22,126700,{"date":2479,"open":1752,"high":2480,"low":1752,"close":2481,"change":2014,"percent_change":1150,"volume":2482,"transactions":9,"vwap":2481},"2025-05-23",30.42,30.26,177800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1501,"percent_change":500,"volume":2489,"transactions":9,"vwap":2488},"2025-05-22",30.27,30.68,29.86,30.37,121400,{"date":2491,"open":2136,"high":2136,"low":2492,"close":2135,"change":686,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2135},"2025-05-21",30.36,-3.21,138300,{"date":2496,"open":2497,"high":2498,"low":2136,"close":2444,"change":274,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2444},"2025-05-20",31.33,31.64,0.19,129600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2374,"change":2499,"percent_change":827,"volume":2506,"transactions":9,"vwap":2374},"2025-05-19",30.69,31.6,30.58,134300,{"date":2508,"open":2509,"high":2380,"low":2510,"close":2511,"change":94,"percent_change":425,"volume":2512,"transactions":9,"vwap":2511},"2025-05-16",31.44,30.8,31.2,150100,{"date":2514,"open":2485,"high":2448,"low":2515,"close":2516,"change":630,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-05-15",29.96,31.42,3.19,196300,{"date":2520,"open":2480,"high":2521,"low":2522,"close":2523,"change":1098,"percent_change":123,"volume":2524,"transactions":9,"vwap":2523},"2025-05-14",30.94,30.07,30.45,281300,{"date":2526,"open":2029,"high":2527,"low":1489,"close":2148,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2148},"2025-05-13",30.55,0.95,3.23,231200,{"date":2532,"open":1442,"high":1546,"low":2062,"close":1500,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1500},"2025-05-12",2.39,8.83,292900,{"date":2537,"open":1679,"high":1553,"low":1916,"close":2538,"change":1188,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-05-09",27.059999,3.44,202100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1945,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1945},"2025-05-08",25.39,26.19,25.23,1.12,4.47,161100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1725,"percent_change":1080,"volume":2555,"transactions":9,"vwap":2554},"2025-05-07",25.42,25.43,24.78,25.040001,123400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1607,"percent_change":72,"volume":2562,"transactions":9,"vwap":2561},"2025-05-06",25.22,25.63,25.01,25.18,105100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":163,"percent_change":437,"volume":2569,"transactions":9,"vwap":2568},"2025-05-05",25.56,26.07,25.41,25.45,115700,{"date":2571,"open":2572,"high":1958,"low":2573,"close":2574,"change":1175,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-05-02",25.38,25.15,25.99,3.34,141000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2573,"change":589,"percent_change":17,"volume":2582,"transactions":9,"vwap":2573},"2025-05-01",25.08,25.37,24.63,126400,{"date":2584,"open":2585,"high":2586,"low":39,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-04-30",24.97,25.12,25.059999,-0.33,-1.3,159900,{"date":2592,"open":31,"high":2593,"low":2594,"close":2543,"change":2595,"percent_change":104,"volume":2596,"transactions":9,"vwap":2543},"2025-04-29",25.48,24.72,0.17,129300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2558,"change":1501,"percent_change":929,"volume":2602,"transactions":9,"vwap":2558},"2025-04-28",25.32,25.74,24.91,130400,{"date":2604,"open":2605,"high":2599,"low":2606,"close":2607,"change":913,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-04-25",25.17,24.66,25.29,-1.13,168600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1175,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-04-24",24.56,25.75,24.43,25.58,3.4,156200,{"date":43,"open":2551,"high":2619,"low":2620,"close":2621,"change":1795,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},25.67,24.45,24.74,-2.68,247300,{"status":2625,"indices":2626,"watchlist":2664,"sectors":2682,"benchmarks":2728},"success",[2627,2634,2640,2646,2653,2659],{"symbol":2628,"name":2629,"price":2630,"change":2631,"pct_change":375,"is_up":2632,"sparkline":2633,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2635,"name":2636,"price":2637,"change":2638,"pct_change":2069,"is_up":2632,"sparkline":2639,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2641,"name":2642,"price":2643,"change":2644,"pct_change":590,"is_up":2632,"sparkline":2645,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2647,"name":2648,"price":2649,"change":2650,"pct_change":2651,"is_up":2632,"sparkline":2652,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2654,"name":2655,"price":2656,"change":2657,"pct_change":375,"is_up":2632,"sparkline":2658,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2660,"name":2661,"price":2662,"change":313,"pct_change":647,"is_up":2632,"sparkline":2663,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2665,2671,2676],{"symbol":2666,"name":2667,"price":2668,"change":2669,"pct_change":1557,"is_up":2632,"sparkline":2670,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2672,"name":2673,"price":2674,"change":1652,"pct_change":1502,"is_up":14,"sparkline":2675,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2677,"name":2678,"price":2679,"change":2680,"pct_change":347,"is_up":2632,"sparkline":2681,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2683,2687,2691,2696,2700,2704,2708,2712,2716,2720,2724],{"name":2684,"etf":2685,"change":1312,"price":2686,"is_up":2632},"Technology","XLK",200.93,{"name":2688,"etf":2689,"change":880,"price":2690,"is_up":2632},"Financials","XLF",53.88,{"name":2692,"etf":2693,"change":2694,"price":2695,"is_up":2632},"Healthcare","XLV",0.72,167.37,{"name":2697,"etf":2698,"change":124,"price":2699,"is_up":2632},"Consumer Cycl","XLY",110.42,{"name":2701,"etf":2702,"change":215,"price":2703,"is_up":2632},"Consumer Staples","XLP",81.04,{"name":2705,"etf":2706,"change":764,"price":2707,"is_up":2632},"Energy","XLE",63.44,{"name":2709,"etf":2710,"change":589,"price":2711,"is_up":2632},"Industrials","XLI",170.1,{"name":2713,"etf":2714,"change":1051,"price":2715,"is_up":2632},"Materials","XLB",49.5,{"name":2717,"etf":2718,"change":655,"price":2719,"is_up":14},"Real Estate","XLRE",40.67,{"name":2721,"etf":2722,"change":124,"price":2723,"is_up":2632},"Utilities","XLU",39.97,{"name":2725,"etf":2726,"change":1924,"price":2727,"is_up":2632},"Comm Services","XLC",111.61,[2729,2733,2737,2741],{"ticker":2730,"name":2731,"price":2732,"change":104,"is_up":2632},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2734,"name":2735,"price":2736,"change":393,"is_up":2632},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2738,"name":2739,"price":2740,"change":1411,"is_up":2632},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2742,"name":2743,"price":2744,"change":375,"is_up":2632},"IWM","iShares Russell 2000",283.39]