[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCOP":3,"homepage-market-summary":30,"stock-historical-KCOP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCOP","2026-10-05",{"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},"Kurv Copper & Mining Enhanced Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.6352,3.6,"Monthly",{"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},23.3001,23.1473,23.364,23.08,23.1126,0.1875,0.81,8035.602526,26.93,20.435,26941.864245515528,44.1,161,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":29,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26942,4337640.143528,-7.28,"2026-02-13",[182,185,194,204,214,224,235,244,255,265,275,285,294,304,314,323,334,344,353,364,374,385,395,405,415,424,435,445,455,464,474,484,494,503,512,523,533,543,553,563,574,584,593,602,612,622,633,641,651,662,671,679,690,700,709,719,730,739,749,758,769,776,783,791,797,803,811,818,826,834,843,850,858,865,872,877,885,894,902,910,916,921,928,935,943,950,957,965,972,980,986,994,1000,1005,1012,1021,1027,1033,1038,1043,1051,1057,1063,1069,1077,1085,1092,1100,1104,1110,1116,1123,1129,1134,1141,1144,1150,1155,1160,1167,1171,1178,1183,1189,1196,1205,1210,1217,1222,1230,1238,1246,1252,1259,1265,1274,1280,1287,1293,1300,1307,1312,1317,1322,1328,1337,1342,1349,1354,1361,1370,1378,1386,1393,1401,1409,1416,1423,1429,1436,1441],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},252,23.2335,{"date":40,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},23.07,23.16,22.9,0.3526,1.55,14354.541327,240,23.0234,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.03,22.6106,22.76,-0.27,-1.17,10294.024184,427,22.7136,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",23.11,23.38,23,-0.1266,-0.55,17304.364704,354,23.1137,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",22.84,23.165,23.1566,0.0566,0.25,10990.786435,271,23.0511,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.04,23.18,22.73,23.1,-0.52,-2.2,14460.363141,457,23.0373,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":183,"vwap":243},"2026-09-25",23.64,23.28,23.62,0.1246,0.53,8090.901078,23.4754,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",23.43,23.56,23.31,23.4954,-0.1546,-0.65,10328.1335,316,23.4015,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",24,23.49,23.65,-0.78,-3.19,38818.972664,450,23.5744,{"date":266,"open":267,"high":268,"low":257,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",24.19,24.4536,24.43,0.74,3.12,25416.340461,262,24.1378,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",23.01,23.9,23.69,0.15,0.64,19166.926102,339,23.5978,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",23.14,23.54,0.34,1.47,7818.519701,279,23.3945,{"date":295,"open":296,"high":258,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",23.2809,23.1801,23.2,0.6908,3.07,12208.404368,300,23.3361,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",23.15,22.288,22.5092,-0.2308,-1.01,12004.006571,353,22.8256,{"date":315,"open":228,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",22.74,22.47,-0.03,-0.13,21835.531706,406,22.6158,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",22.55,22.96,22.5,22.77,-0.8475,-3.59,31012.587751,744,22.7486,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",24.03,23.535,23.6175,-0.0125,-0.05,19424.594698,399,23.7239,{"date":345,"open":346,"high":346,"low":247,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",24.11,23.63,-1.82,-7.15,45094.391981,1169,23.71,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",25.56,25.565,25.28,25.45,-0.02,-0.08,15152.623918,364,25.4288,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",25.2,25.84,25.47,0.9143,3.72,28954.434707,527,25.6235,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",24.61,24.7,24.34,24.5557,-0.1343,-0.54,16504.235209,424,24.5512,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",24.79,24.465,24.69,0.3993,1.64,13139.1164,358,24.6056,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",24.14,24.62,24.2907,0.2274,0.95,10412.478464,317,24.3592,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",24.26,24.66,24.0633,-0.9667,-3.86,20559.353516,449,24.4161,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":263,"vwap":423},"2026-08-31",25.99,24.86,25.03,-0.19,-0.75,19002.350155,24.9859,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",25.81,25.939,25.12,25.22,-0.4091,-1.6,12339.413763,371,25.2825,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",25.58,25.6291,25.3221,0.1191,0.47,8152.454807,226,25.4713,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":142,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",25.735,25.8381,25.41,25.51,-1.32,11000.218879,343,25.6153,{"date":456,"open":449,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",25.85,25.1769,0.46,1.81,12798.880156,341,25.5618,{"date":465,"open":358,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",25.5399,25.175,25.39,0.105,0.42,17097.091147,425,25.3482,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",24.76,25.3099,25.285,1.025,4.23,11520.70274,349,25.105,{"date":485,"open":486,"high":487,"low":488,"close":407,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",23.96,24.32,23.8,0.2001,0.83,21882.840448,384,24.1247,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":83,"volume":500,"transactions":501,"vwap":502},"2026-08-19",23.7,24.1666,24.0599,0.4999,6342.366874,249,24.0095,{"date":504,"open":505,"high":505,"low":506,"close":247,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",24.1,23.405,-0.5363,-2.23,20638.575157,471,23.6562,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",24.01,24.1698,23.83,24.0963,0.2964,1.25,14342.172708,347,24.0166,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",23.75,23.9999,23.7999,0.0698,0.29,19529.297677,329,23.8753,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",24.22,23.6,23.7301,-0.5099,-2.1,23233.399593,628,23.8749,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",24.5,24.55,24.24,-0.3175,-1.29,13002.175503,337,24.3991,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",25.04,24.41,24.5575,-0.1633,-0.66,14060.048289,386,24.6184,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",24.78,24.8,24.44,24.7208,0.3107,1.27,18307.507732,305,24.6517,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",24.545,24.35,24.4101,0.0651,0.27,35622.274943,396,24.4336,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":251,"volume":590,"transactions":591,"vwap":592},"2026-08-06",24.59,24.2114,24.345,-0.16,11046.742016,359,24.4207,{"date":594,"open":595,"high":398,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",24.12,24.505,0.6526,2.74,18443.047217,297,24.3458,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",23.36,23.97,23.8524,0.8072,3.5,25960.649133,381,23.8598,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":158,"volume":619,"transactions":620,"vwap":621},"2026-08-03",22.91,23.075,22.565,23.0452,0.1539,14205.563256,325,22.8507,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",22.83,22.9776,22.49,22.8913,-0.1887,-0.82,14864.197642,306,22.7596,{"date":634,"open":635,"high":20,"low":636,"close":20,"change":67,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",22.95,22.6,4.06,12081.686627,213,22.7552,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":359,"volume":648,"transactions":649,"vwap":650},"2026-07-29",21.97,22.475,21.7784,22.18,-0.0048,10825.093,278,22.1991,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",21.99,22.27,21.8358,22.1848,-0.3152,-1.4,12839.591725,333,22.0837,{"date":663,"open":664,"high":664,"low":665,"close":327,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",22.69,22.2776,0.12,0.54,14424.222391,284,22.437,{"date":672,"open":673,"high":636,"low":674,"close":673,"change":359,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",22.38,22.2283,-0.09,6953.805071,251,22.3958,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",22.629,22.68,22.315,22.4,-0.537,-2.34,9680.38715,290,22.4978,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",22.75,23.0748,22.937,0.257,1.13,9362.83148,187,22.9594,{"date":701,"open":702,"high":188,"low":703,"close":682,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",22.44,22.3473,0.9257,4.26,11427.640336,255,22.588,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",21.59,21.9,21.7543,0.2943,1.37,8115.478144,235,21.7541,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",21.35,21.73,21.1397,21.46,-0.3785,-1.73,15958.798862,400,21.4319,{"date":731,"open":654,"high":654,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",21.75,21.8385,-0.5852,-2.61,22356.320448,635,22.0294,{"date":740,"open":682,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",22.71,22.1799,22.4237,-0.4827,-2.11,14722.681309,321,22.4131,{"date":750,"open":751,"high":752,"low":692,"close":753,"change":754,"percent_change":637,"volume":755,"transactions":756,"vwap":757},"2026-07-14",22.87,22.985,22.9064,0.894,12759.468875,307,22.9074,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",22.48,22.4999,21.9592,22.0124,-0.4576,-2.04,18158.933163,439,22.3114,{"date":770,"open":771,"high":772,"low":771,"close":317,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":317},"2026-07-10",22.040001,22.53,0.23,1.03,13200,{"date":777,"open":778,"high":673,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-09",21.94,22.24,0.653,3.02,18700,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",21.71,21.166,21.587,-0.403,-1.83,27200,{"date":792,"open":793,"high":793,"low":794,"close":653,"change":421,"percent_change":795,"volume":796,"transactions":9,"vwap":653},"2026-07-07",22.45,21.92,-3.3,15800,{"date":798,"open":799,"high":316,"low":800,"close":316,"change":103,"percent_change":801,"volume":802,"transactions":9,"vwap":316},"2026-07-06",22.52,22.435,2.52,13400,{"date":804,"open":805,"high":806,"low":807,"close":646,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":646},"2026-07-02",22.245,22.58,22.049,0.13,0.59,13800,{"date":812,"open":813,"high":684,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",22.01,22.049999,-0.33,-1.47,13700,{"date":819,"open":820,"high":821,"low":822,"close":673,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":673},"2026-06-30",22.365,22.56,22.3,0.305,1.38,9700,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-29",22.19,21.81,22.075001,-0.087,-0.39,23500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",22.12,22.33,21.983,22.162,0.022,0.1,11400,{"date":844,"open":643,"high":779,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",21.838,22.14,0.48,2.22,17200,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",22.11,21.6,21.66,-1.03,-4.54,34500,{"date":859,"open":860,"high":861,"low":806,"close":664,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":664},"2026-06-23",22.89,23.02,-1.34,-5.58,41300,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":833,"transactions":9,"vwap":869},"2026-06-22",24.2,23.85,24.030001,-0.1,-0.41,{"date":873,"open":874,"high":545,"low":875,"close":875,"change":589,"percent_change":559,"volume":876,"transactions":9,"vwap":875},"2026-06-18",24.47,24.13,23600,{"date":878,"open":879,"high":880,"low":547,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",24.96,25.13,24.29,-0.68,-2.72,43200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",25.01,25.188,24.89,24.97,-0.052,-0.21,64900,{"date":895,"open":896,"high":897,"low":889,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",25.08,25.32,25.021999,0.665,2.73,62200,{"date":903,"open":605,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",24.37,23.95,24.357,0.677,2.86,11900,{"date":911,"open":912,"high":496,"low":912,"close":913,"change":60,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",22.93,23.68,5.29,55700,{"date":917,"open":635,"high":918,"low":626,"close":626,"change":310,"percent_change":919,"volume":920,"transactions":9,"vwap":626},"2026-06-10",23.09,-4.3,26400,{"date":922,"open":923,"high":397,"low":186,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",23.99,23.5,-0.145,-0.61,41100,{"date":929,"open":923,"high":923,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",23.57,23.645,0.245,1.05,26000,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",24.88,25.16,23.4,-2.085,-8.18,40900,{"date":944,"open":945,"high":450,"low":897,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",25.37,25.485,0.094,0.37,18000,{"date":951,"open":417,"high":417,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",25.3,25.391,-0.909,-3.46,25000,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-06-02",25.94,26.3,25.87,0.8,3.14,18400,{"date":966,"open":387,"high":355,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",24.785,25.5,0.65,2.62,18800,{"date":973,"open":974,"high":66,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",24.65,24.605,24.85,-0.017,-0.07,14300,{"date":981,"open":982,"high":879,"low":867,"close":983,"change":984,"percent_change":985,"volume":810,"transactions":9,"vwap":983},"2026-05-28",24.36,24.867,0.447,1.83,{"date":987,"open":988,"high":545,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",24.49,24.28,24.42,-0.4,-1.61,19100,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":908,"volume":999,"transactions":9,"vwap":997},"2026-05-26",24.38,24.82,0.69,33000,{"date":1001,"open":1002,"high":397,"low":1003,"close":875,"change":280,"percent_change":122,"volume":1004,"transactions":9,"vwap":875},"2026-05-22",24.049999,23.66,17800,{"date":1006,"open":939,"high":1007,"low":1008,"close":1009,"change":168,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",24.070999,23.315,23.98,0.84,11700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",23.25,23.835,23.245,23.78,0.71,3.08,19700,{"date":1022,"open":298,"high":1023,"low":216,"close":186,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":186},"2026-05-19",23.23,-0.72,-3.03,30500,{"date":1028,"open":867,"high":867,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":949,"transactions":9,"vwap":1030},"2026-05-18",23.464,23.79,0.04,0.17,{"date":1034,"open":535,"high":535,"low":525,"close":525,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":525},"2026-05-15",-1.78,-6.97,54500,{"date":1039,"open":426,"high":426,"low":1040,"close":1041,"change":210,"percent_change":745,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",25.335,25.53,35900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":251,"volume":1050,"transactions":9,"vwap":1048},"2026-05-13",25.98,26.29,25.79,26.08,-0.17,28200,{"date":1052,"open":952,"high":1053,"low":428,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",26.25,0.86,3.39,47400,{"date":1058,"open":1059,"high":1060,"low":66,"close":468,"change":158,"percent_change":1061,"volume":1062,"transactions":9,"vwap":468},"2026-05-11",25.21,25.6,2.71,53400,{"date":1064,"open":378,"high":1065,"low":378,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",24.72,0.82,3.43,20900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":278,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":278},"2026-05-07",24.09,24.77,23.895,-0.179,-0.74,19200,{"date":1078,"open":257,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-06",24.15,23.84,24.079,1.284,5.63,14200,{"date":1086,"open":682,"high":1087,"low":682,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",22.97,22.795,0.452,2.02,10000,{"date":1093,"open":1094,"high":316,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",22.65,22.25,22.343,-0.617,-2.69,22800,{"date":1101,"open":397,"high":397,"low":912,"close":326,"change":1102,"percent_change":260,"volume":1103,"transactions":9,"vwap":326},"2026-05-01",-0.18,23700,{"date":1105,"open":298,"high":298,"low":1106,"close":287,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":287},"2026-04-30",22.79,0.501,2.21,13300,{"date":1111,"open":614,"high":614,"low":1112,"close":1113,"change":199,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-29",22.575,22.639,-1.18,23300,{"date":1117,"open":1118,"high":1118,"low":216,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-28",24.71,22.909,-0.731,-3.09,20800,{"date":1124,"open":1125,"high":1125,"low":1126,"close":237,"change":1127,"percent_change":892,"volume":1128,"transactions":9,"vwap":237},"2026-04-27",23.77,23.445,-0.049,15500,{"date":1130,"open":1131,"high":1030,"low":536,"close":1132,"change":1133,"percent_change":340,"volume":796,"transactions":9,"vwap":1132},"2026-04-24",23.73,23.689,-0.011,{"date":1135,"open":1136,"high":267,"low":1137,"close":496,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":496},"2026-04-23",23.945,23.575,-0.64,-2.63,17100,{"date":1142,"open":397,"high":378,"low":869,"close":378,"change":1010,"percent_change":1143,"volume":802,"transactions":9,"vwap":378},"2026-04-22",3.57,{"date":1145,"open":378,"high":577,"low":1146,"close":924,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":924},"2026-04-21",23.45,-0.81,-3.33,22600,{"date":1151,"open":990,"high":990,"low":1152,"close":1153,"change":90,"percent_change":1154,"volume":1026,"transactions":9,"vwap":1153},"2026-04-20",24.25,24.31,-0.98,{"date":1156,"open":1157,"high":1158,"low":1157,"close":546,"change":280,"percent_change":1159,"volume":1004,"transactions":9,"vwap":546},"2026-04-17",24.46,24.855,0.61,{"date":1161,"open":988,"high":1162,"low":1163,"close":1164,"change":675,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",24.58,24.3,24.4,-0.37,21300,{"date":1168,"open":1169,"high":1169,"low":1163,"close":988,"change":142,"percent_change":1170,"volume":1068,"transactions":9,"vwap":988},"2026-04-15",24.52,-1.37,{"date":1172,"open":408,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-14",24.83,24.54,0.44,1.8,33100,{"date":1179,"open":1017,"high":1164,"low":279,"close":1180,"change":470,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",24.39,1.75,28000,{"date":1184,"open":605,"high":505,"low":1185,"close":605,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":605},"2026-04-10",23.76,0.55,2.35,18600,{"date":1190,"open":1191,"high":1192,"low":298,"close":1193,"change":870,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-09",23.46,23.55,23.42,-0.43,14100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",23.35,23.615,23.29,23.52,1.2,5.38,31800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1207,"change":318,"percent_change":319,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",22.32,21.89,19900,{"date":1211,"open":1212,"high":317,"low":1213,"close":1214,"change":978,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-06",22.42,22.1,22.35,-0.31,50700,{"date":1218,"open":1219,"high":626,"low":1220,"close":1212,"change":1049,"percent_change":421,"volume":1221,"transactions":9,"vwap":1212},"2026-04-02",21.87,21.78,41700,{"date":1223,"open":1224,"high":1225,"low":837,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-01",22.67,22.81,22.59,0.31,1.39,47800,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",21.22,22.29,22.28,1.141,5.4,24500,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-30",21.61,21,21.139,-0.121,-0.57,24800,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":280,"percent_change":1018,"volume":1251,"transactions":9,"vwap":1250},"2026-03-27",21.67,21.1,21.26,25200,{"date":1253,"open":1254,"high":711,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1050,"transactions":9,"vwap":1256},"2026-03-26",21.4,21.075001,21.11,-0.89,-4.05,{"date":1260,"open":1261,"high":836,"low":1261,"close":1262,"change":1263,"percent_change":781,"volume":1264,"transactions":9,"vwap":1262},"2026-03-25",21.74,22,0.645,23200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",21.12,21.51,21.105,21.355,-0.245,-1.13,22000,{"date":1275,"open":1276,"high":1277,"low":1250,"close":853,"change":127,"percent_change":1278,"volume":1279,"transactions":9,"vwap":853},"2026-03-23",21.42,21.84,4.8,42400,{"date":1281,"open":1282,"high":1250,"low":26,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-20",21.25,20.61,-0.84,-3.92,55600,{"date":1288,"open":1289,"high":711,"low":1290,"close":1291,"change":991,"percent_change":789,"volume":1292,"transactions":9,"vwap":1291},"2026-03-19",21.33,20.46,21.45,75500,{"date":1294,"open":1295,"high":1295,"low":829,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-18",22.37,21.85,-0.99,-4.33,96300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":216,"change":815,"percent_change":1305,"volume":1306,"transactions":9,"vwap":216},"2026-03-17",22.99,23.040001,22.729,-1.42,244400,{"date":1308,"open":635,"high":1309,"low":216,"close":1310,"change":998,"percent_change":300,"volume":1311,"transactions":9,"vwap":1310},"2026-03-16",23.21,23.17,224600,{"date":1313,"open":1314,"high":1314,"low":793,"close":760,"change":629,"percent_change":1315,"volume":1316,"transactions":9,"vwap":760},"2026-03-13",23.3,-3.52,64600,{"date":1318,"open":924,"high":1319,"low":306,"close":1314,"change":210,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1314},"2026-03-12",23.53,-2.31,24200,{"date":1323,"open":1030,"high":257,"low":1324,"close":868,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":868},"2026-03-11",23.601,-0.48,-1.97,24100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-10",24.23,24.68,24.225,24.33,0.21,0.87,36300,{"date":1338,"open":1339,"high":595,"low":188,"close":595,"change":1340,"percent_change":1108,"volume":1341,"transactions":9,"vwap":595},"2026-03-09",23.24,0.522,27000,{"date":1343,"open":496,"high":1017,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-06",23.422,23.598,-0.402,-1.68,28400,{"date":1350,"open":545,"high":545,"low":1185,"close":257,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":257},"2026-03-05",-1.14,-4.53,46900,{"date":1355,"open":366,"high":366,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-04",24.889,25.14,0.367,1.48,17400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-03",24.75,24.965,24.162,24.773,-1.387,-5.3,47700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1056,"transactions":9,"vwap":1375},"2026-03-02",26.51,26.65,26,26.16,-0.44,-1.65,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":23,"volume":1385,"transactions":9,"vwap":1383},"2026-02-27",26.67,26.83,26.46,26.6,0.215,26500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":991,"volume":1166,"transactions":9,"vwap":1391},"2026-02-26",26.35,26.41,25.915,26.385,-0.105,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":824,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",26.578,26.73,26.34,26.49,0.36,53000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1159,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",25.59,26.21,25.55,26.13,2.39,45000,{"date":1410,"open":1411,"high":437,"low":1412,"close":1413,"change":1414,"percent_change":1227,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",25.43,25.18,25.52,0.08,33800,{"date":1417,"open":1418,"high":25,"low":1419,"close":1420,"change":998,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-20",24.845,24.762,25.44,2.79,24000,{"date":1424,"open":1425,"high":1363,"low":547,"close":1363,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1363},"2026-02-19",24.51,-0.15,-0.6,17000,{"date":1430,"open":387,"high":1431,"low":1432,"close":1433,"change":241,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-18",25.061001,24.73,24.9,2.17,17500,{"date":1437,"open":1425,"high":1425,"low":1080,"close":904,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":904},"2026-02-17",-0.76,-3.02,43100,{"date":180,"open":1442,"high":1443,"low":377,"close":880,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":880},24.94,25.24,0.19,0.76,52200]