[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPPE":3,"stock-historical-OPPE":30,"homepage-market-summary":2452},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPPE","2026-10-06",{"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},"WisdomTree European Opportunities Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8514,1.06,"Quarterly",{"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},57.5977,57.58,57.701,57.54,57.3579,0.2398,0.42,20850.3346,60.5599,48.2,30837.352018797617,76,340,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},1,1000,{"period_high":25,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},45.482,30587,10399562.708737,24.27,"2025-05-30",[40,43,51,62,72,82,93,104,115,126,136,146,155,166,177,188,197,208,219,228,238,249,260,271,281,291,302,312,322,332,339,348,354,365,374,382,390,399,408,417,426,436,445,455,461,470,477,487,497,505,514,525,535,544,553,563,572,583,593,602,612,621,630,639,646,653,661,670,677,686,695,704,713,722,728,736,741,749,757,766,772,780,788,796,800,806,813,821,826,831,838,844,849,855,861,869,875,882,887,895,902,909,915,923,931,938,945,953,962,969,977,982,989,994,1002,1011,1015,1021,1025,1031,1038,1042,1048,1052,1056,1062,1070,1078,1085,1092,1100,1108,1115,1123,1129,1137,1143,1152,1159,1164,1172,1179,1186,1194,1203,1210,1217,1224,1233,1242,1249,1257,1263,1269,1275,1281,1289,1298,1304,1310,1317,1325,1331,1338,1343,1348,1356,1363,1371,1376,1383,1390,1396,1402,1407,1412,1418,1422,1428,1437,1445,1451,1458,1464,1471,1477,1483,1490,1496,1502,1508,1517,1525,1534,1541,1547,1553,1559,1565,1572,1578,1586,1593,1599,1606,1612,1620,1627,1633,1641,1649,1656,1663,1670,1674,1681,1690,1698,1705,1711,1720,1727,1735,1741,1749,1753,1758,1764,1772,1778,1787,1795,1801,1809,1815,1821,1825,1829,1835,1843,1850,1857,1863,1868,1875,1880,1887,1893,1899,1904,1911,1917,1923,1928,1931,1938,1940,1944,1949,1958,1964,1969,1974,1980,1986,1992,2000,2008,2016,2022,2028,2034,2041,2049,2055,2062,2069,2077,2082,2088,2093,2099,2104,2108,2115,2121,2126,2132,2138,2143,2148,2153,2159,2164,2168,2175,2182,2189,2196,2204,2212,2219,2225,2230,2235,2242,2247,2252,2257,2265,2271,2278,2284,2289,2295,2302,2308,2313,2321,2329,2336,2342,2350,2358,2363,2368,2375,2380,2387,2391,2396,2402,2408,2413,2419,2426,2431,2437,2443,2449],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},213,57.6082,{"date":44,"open":45,"high":21,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",57,-0.1307,-0.23,4753.8343,164,57.2291,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",57.33,57.56,57.23,57.4886,0.6441,1.13,6558.6733,116,57.4347,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",57.3,56.679649,56.8445,-0.7255,-1.26,14747.6086,173,56.8475,{"date":73,"open":74,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",58.07,58.26,57.57,-0.604,-1.04,42840.9658,229,57.981,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",58.34,58.38,57.861,58.174,-0.616,-1.05,15262.4374,223,58.1273,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",58.67,58.8905,58.62,58.79,-0.16,-0.27,9350.8844,286,58.7275,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",58.73,58.97,58.4901,58.95,0.03,0.05,6762.6359,167,58.8135,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",58.96,59.018,58.6,58.92,-0.12,-0.2,11074.7244,132,58.7972,{"date":127,"open":128,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",59.19,58.85,59.04,-0.6652,-1.11,9054.9405,149,59.0051,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",59.85,59.39,59.7052,0.2217,0.37,166090.938574,161,59.4273,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":49,"vwap":154},"2026-09-21",59.68,59.42,59.4835,0.4887,0.83,63744.5896,59.4326,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",58.99,59.0599,58.9267,58.9948,-0.8111,-1.36,5325.8553,109,59.0372,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-17",59.9,59.94,59.78,59.8059,0.6241,1.05,11364.411867,133,59.8503,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",59.65,59.66,59.0399,59.1818,-0.3832,-0.64,13301.3277,186,59.556,{"date":189,"open":190,"high":191,"low":149,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":144,"vwap":196},"2026-09-15",59.59,59.61,59.565,-0.0078,-0.01,37578.690187,59.539,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-14",59.57,59.74,59.3,59.5728,-0.3222,-0.54,9010.049273,125,59.46,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-11",59.905,59.96,59.8498,59.895,0.3939,0.66,4003.0862,105,59.8927,{"date":220,"open":170,"high":221,"low":139,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",59.82,59.5011,-0.3727,-0.62,9901.2768,123,59.581,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",60.22,59.805,59.8738,-0.3375,-0.56,7992.8709,136,59.9631,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",60.42,60.5,60.21,60.2113,-0.1788,-0.3,10117.992673,148,60.3813,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",60.36,60.495,60.29,60.3901,0.3473,0.58,7355.2935,110,60.3581,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-03",59.92,60.0899,59.86,60.0428,0.4637,0.78,9864.7881,108,60.0179,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",59.62,59.475,59.5791,-0.0388,-0.07,9881.1688,140,59.5527,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-01",59.91,59.58,59.6179,-0.4822,-0.8,9698.662332,144,59.7334,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",60.32,60.35,60.0296,60.1001,-0.1002,-0.17,8134.3804,134,60.1442,{"date":303,"open":294,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",60.38,60.2,60.2003,0.1555,0.26,10117.280566,128,60.265,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-27",60.06,59.95,60.0448,-0.2041,-0.34,5534.211,107,59.992,{"date":323,"open":324,"high":325,"low":305,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",60.37,60.49,60.2489,-0.1311,-0.22,14442.3753,124,60.2956,{"date":333,"open":230,"high":304,"low":334,"close":304,"change":335,"percent_change":336,"volume":337,"transactions":236,"vwap":338},"2026-08-25",60.1,0.354,0.59,7759.7316,60.187,{"date":340,"open":264,"high":341,"low":264,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",60.09,60.026,0.176,0.29,7839.9204,151,60.0117,{"date":349,"open":211,"high":350,"low":138,"close":138,"change":335,"percent_change":336,"volume":351,"transactions":352,"vwap":353},"2026-08-21",59.965,4406.517407,121,59.8646,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",59.48,59.5699,59.38,59.496,-0.084,-0.14,10300.701646,120,59.4853,{"date":366,"open":367,"high":367,"low":368,"close":284,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",59.89,59.571,-0.35,-0.58,57865.3571,358,59.6657,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":318,"percent_change":234,"volume":379,"transactions":380,"vwap":381},"2026-08-18",60.18,59.83,59.93,13397.197307,131,59.9634,{"date":383,"open":293,"high":293,"low":230,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",60.27,-0.2338,-0.39,6722.565121,159,60.2501,{"date":391,"open":392,"high":25,"low":393,"close":394,"change":395,"percent_change":344,"volume":396,"transactions":397,"vwap":398},"2026-08-14",60.51,60.405,60.5038,0.1761,6093.3608,101,60.4807,{"date":400,"open":294,"high":294,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",60.19,60.3277,0.1238,0.21,6331.3594,104,60.2442,{"date":409,"open":410,"high":230,"low":411,"close":412,"change":413,"percent_change":344,"volume":414,"transactions":415,"vwap":416},"2026-08-12",60.1904,60.08,60.2039,0.1739,20769.1758,142,60.147,{"date":418,"open":419,"high":242,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":236,"vwap":425},"2026-08-11",60.16,59.897,60.03,-0.11,-0.18,11748.192383,60.0774,{"date":427,"open":428,"high":429,"low":262,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",60.02,60.15,60.14,-0.0175,-0.03,27980.493653,157,59.9928,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":113,"vwap":444},"2026-08-07",60.3,60.0616,60.1575,0.1374,0.23,7276.445142,60.1639,{"date":446,"open":447,"high":448,"low":428,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-06",60.17,60.23,60.0201,0.0801,0.13,16596.3887,145,60.1044,{"date":456,"open":411,"high":411,"low":377,"close":169,"change":457,"percent_change":458,"volume":459,"transactions":258,"vwap":460},"2026-08-05",-0.1669,-0.28,9093.1457,59.9281,{"date":462,"open":367,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":226,"vwap":469},"2026-08-04",60.1599,59.84,60.1069,0.3169,0.53,14084.9075,60.0487,{"date":471,"open":284,"high":472,"low":284,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":134,"vwap":476},"2026-08-03",59.79,0.47,0.79,20305.820665,59.7004,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":134,"vwap":486},"2026-07-31",59.25,59.4599,58.88,59.32,-0.0456,-0.08,13231.4072,59.2647,{"date":488,"open":128,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",59.4,59.0798,59.3656,1.0256,1.76,33228.9678,250,59.2852,{"date":498,"open":499,"high":129,"low":500,"close":84,"change":501,"percent_change":99,"volume":502,"transactions":503,"vwap":504},"2026-07-29",58.54,58.25,-0.0927,17063.5464,197,58.5992,{"date":506,"open":74,"high":507,"low":74,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",58.6299,58.4327,0.293,0.5,63546.337141,172,58.3979,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-27",58.1,58.22,57.9361,58.1397,0.4645,0.81,25777.4562,152,58.1368,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":300,"vwap":534},"2026-07-24",57.75,57.76,57.584888,57.6752,0.5783,1.01,27475.5795,57.681,{"date":536,"open":537,"high":538,"low":45,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":134,"vwap":543},"2026-07-23",57.18,57.36,57.0969,-0.7256,-1.25,14680.5015,57.1221,{"date":545,"open":546,"high":516,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":434,"vwap":552},"2026-07-22",58.03,57.77,57.8225,0.2996,0.52,40365.0089,57.94,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",57.27,57.5767,57.5229,0.6267,1.1,36733.7999,93,57.4688,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",57.24,56.8962,-0.3238,-0.57,5022.2209,111,57.0537,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-17",57.06,57.26,57.03,57.22,0.1601,0.28,6921.2015,117,57.1458,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":370,"volume":590,"transactions":591,"vwap":592},"2026-07-16",56.95,57.155,56.923,57.0599,-0.3351,4805.5717,94,57.0005,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":256,"volume":599,"transactions":600,"vwap":601},"2026-07-15",57.41,57.0801,57.395,0.3337,8921.4128,126,57.2838,{"date":603,"open":604,"high":64,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-14",57.08,57.05,57.0613,0.4058,0.72,5153.6957,100,57.1512,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":423,"volume":619,"transactions":206,"vwap":620},"2026-07-13",56.78,56.84,56.65,56.6555,-0.1025,10998.433,56.7049,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",56.76,56.791,56.64,56.758,0.368,0.65,9800,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-09",56.31,56.52,56.215,56.39,0.08,0.14,29300,{"date":640,"open":641,"high":632,"low":642,"close":632,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":632},"2026-07-08",56.12,55.9,-0.543,-0.96,27200,{"date":647,"open":648,"high":648,"low":615,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",57.35,56.853,-0.395,-0.69,8800,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-06",56.92,57.289,57.248,0.528,0.93,10000,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",56.51,56.8,56.44,56.72,1.04,1.87,16600,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":47,"volume":676,"transactions":9,"vwap":673},"2026-07-01",55.52,55.68,55.35,-0.13,15400,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-30",55.598,55.84,55.54,55.81,0.369,0.67,12900,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",55.44,55.58,55.27,55.441,0.209,0.38,31400,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-26",55.36,55.411,55.14,55.232,-0.514,-0.92,36800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",55.7,55.98,55.6,55.746,-0.834,-1.47,14600,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",56.45,56.69,56.27,56.58,-0.42,-0.74,12000,{"date":723,"open":45,"high":724,"low":725,"close":45,"change":245,"percent_change":726,"volume":727,"transactions":9,"vwap":45},"2026-06-23",57.099998,56.73,-0.52,33400,{"date":729,"open":730,"high":731,"low":732,"close":64,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":64},"2026-06-22",57.21,57.43,57.175,0.09,0.16,7500,{"date":737,"open":738,"high":648,"low":738,"close":730,"change":739,"percent_change":204,"volume":740,"transactions":9,"vwap":730},"2026-06-18",57.14,-0.31,9400,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",58.27,58.31,57.52,-0.546,-0.94,17900,{"date":750,"open":517,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-16",58.29,57.97,58.066002,0.266,0.46,24400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",58.33,58.36,57.775,57.8,-0.32,-0.55,16000,{"date":767,"open":768,"high":769,"low":54,"close":769,"change":770,"percent_change":404,"volume":771,"transactions":9,"vwap":769},"2026-06-12",57.81,58.12,0.12,6200,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-06-11",57.040001,58,56.89,1.75,3.11,4300,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-10",56.81,56.91,56.25,-0.65,-1.14,8100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":361,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-09",57.61,57.64,56.17,56.9,-0.25,22400,{"date":797,"open":798,"high":798,"low":774,"close":774,"change":308,"percent_change":755,"volume":799,"transactions":9,"vwap":774},"2026-06-08",57.47,8200,{"date":801,"open":802,"high":768,"low":614,"close":614,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":614},"2026-06-05",57.79,-1.51,-2.59,11100,{"date":807,"open":808,"high":809,"low":810,"close":751,"change":142,"percent_change":811,"volume":812,"transactions":9,"vwap":751},"2026-06-04",58.16,58.44,58.11,0.64,12300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":369,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-03",58.14,58.2,57.9,57.92,-0.6,13900,{"date":822,"open":74,"high":823,"low":74,"close":743,"change":824,"percent_change":473,"volume":825,"transactions":9,"vwap":743},"2026-06-02",58.41,0.27,17300,{"date":827,"open":828,"high":815,"low":798,"close":775,"change":829,"percent_change":830,"volume":685,"transactions":9,"vwap":775},"2026-06-01",57.5,0.179,0.31,{"date":832,"open":833,"high":815,"low":762,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",58.040001,57.821,0.041,0.07,9600,{"date":839,"open":840,"high":841,"low":76,"close":840,"change":422,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-28",57.78,57.99,-0.19,7700,{"date":845,"open":846,"high":74,"low":840,"close":847,"change":369,"percent_change":819,"volume":848,"transactions":9,"vwap":847},"2026-05-27",58.049999,57.89,12600,{"date":850,"open":809,"high":809,"low":841,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",58.24,0.7,1.22,37900,{"date":856,"open":857,"high":858,"low":859,"close":20,"change":484,"percent_change":361,"volume":860,"transactions":9,"vwap":20},"2026-05-22",57.585,57.729,57.46,25500,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",56.93,57.672,57.62,0.35,0.61,22500,{"date":870,"open":666,"high":871,"low":716,"close":555,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":555},"2026-05-20",57.45,0.98,1.74,44900,{"date":876,"open":877,"high":633,"low":878,"close":879,"change":880,"percent_change":785,"volume":881,"transactions":9,"vwap":879},"2026-05-19",56.41,56.16,56.29,-0.367,13100,{"date":883,"open":715,"high":884,"low":784,"close":884,"change":885,"percent_change":886,"volume":740,"transactions":9,"vwap":884},"2026-05-18",56.657,1.097,1.97,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-15",55.8,55.51,55.56,-1,-1.77,18900,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":458,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-14",57.07,57.12,56.56,-0.49,31600,{"date":903,"open":904,"high":905,"low":904,"close":615,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":615},"2026-05-13",56.26,56.885,0.43,0.76,17400,{"date":910,"open":911,"high":877,"low":912,"close":877,"change":913,"percent_change":914,"volume":660,"transactions":9,"vwap":877},"2026-05-12",56.35,56,-0.426,-0.75,{"date":916,"open":782,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-11",56.88,56.54,56.836,0.11,0.19,22100,{"date":924,"open":925,"high":614,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-08",56.67,56.505,56.726,0.417,0.74,9700,{"date":932,"open":18,"high":18,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",56.232,56.309,-1.551,-2.68,21300,{"date":939,"open":790,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-06",57.86,57.51,1.26,2.23,12100,{"date":946,"open":947,"high":616,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-05",56.48,56.24,56.6,0.753,1.35,5800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-04",56.2,56.36,55.69,55.847,-0.993,-1.75,318100,{"date":963,"open":964,"high":965,"low":964,"close":615,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":615},"2026-05-01",56.77,57.2,0.112,0.2,53300,{"date":970,"open":971,"high":972,"low":948,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-30",56.33,56.75,56.728,1.182,2.13,310200,{"date":978,"open":979,"high":979,"low":890,"close":980,"change":981,"percent_change":726,"volume":805,"transactions":9,"vwap":980},"2026-04-29",55.83,55.546,-0.291,{"date":983,"open":979,"high":984,"low":985,"close":986,"change":987,"percent_change":423,"volume":988,"transactions":9,"vwap":986},"2026-04-28",55.92,55.61,55.837,-0.099,10500,{"date":990,"open":878,"high":878,"low":991,"close":992,"change":993,"percent_change":794,"volume":629,"transactions":9,"vwap":992},"2026-04-27",55.88,55.936,-0.142,{"date":995,"open":996,"high":904,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-24",56.049999,55.93,56.077999,0.221,0.4,4500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-23",56.175,56.332,55.39,55.857,-0.583,-1.03,16100,{"date":1012,"open":1013,"high":949,"low":879,"close":665,"change":770,"percent_change":404,"volume":1014,"transactions":9,"vwap":665},"2026-04-22",56.57,6600,{"date":1016,"open":45,"high":1017,"low":784,"close":1018,"change":702,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-21",57.049999,56.32,-1.61,13200,{"date":1022,"open":730,"high":1023,"low":1017,"close":565,"change":675,"percent_change":47,"volume":1024,"transactions":9,"vwap":565},"2026-04-20",57.319,16300,{"date":1026,"open":791,"high":791,"low":877,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-17",57.37,0.34,0.6,11400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":100,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-16",57.49,56.86,57.029999,-0.47,14900,{"date":1039,"open":859,"high":859,"low":537,"close":64,"change":842,"percent_change":1040,"volume":1041,"transactions":9,"vwap":64},"2026-04-15",-0.33,11500,{"date":1043,"open":1044,"high":1033,"low":1044,"close":1033,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1033},"2026-04-14",57.195,0.39,0.68,10900,{"date":1049,"open":904,"high":730,"low":904,"close":724,"change":866,"percent_change":1050,"volume":1051,"transactions":9,"vwap":724},"2026-04-13",0.62,7600,{"date":1053,"open":917,"high":783,"low":715,"close":972,"change":637,"percent_change":1054,"volume":1055,"transactions":9,"vwap":972},"2026-04-10",0.25,9000,{"date":1057,"open":1058,"high":614,"low":1058,"close":1059,"change":1060,"percent_change":404,"volume":1061,"transactions":9,"vwap":1059},"2026-04-09",56.14,56.61,0.116,15800,{"date":1063,"open":1064,"high":899,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-08",56.43,55.96,56.494,1.664,3.03,57500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":432,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-07",54.41,55.28,53.685,54.83,-0.05,28300,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":521,"volume":1084,"transactions":9,"vwap":1082},"2026-04-06",54.55,54.92,54.86,0.44,18600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":836,"volume":881,"transactions":9,"vwap":1090},"2026-04-02",53.53,54.57,53.51,54.42,0.04,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":684,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-01",54.44,54.52,53.98,54.38,1.25,46000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-03-31",53.17,53.71,52.91,1.51,2.89,38200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":23,"percent_change":521,"volume":1114,"transactions":9,"vwap":1113},"2026-03-30",52.35,52.61,52.014999,52.2,21400,{"date":1116,"open":1117,"high":1113,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-27",51.89,51.715,51.78,-0.372,-0.71,20800,{"date":1124,"open":1111,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1037,"transactions":9,"vwap":1126},"2026-03-26",52.69,52.152,-0.748,-1.41,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":152,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-25",53.060001,53.12,52.85,52.9,1.59,15000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":298,"percent_change":1040,"volume":1142,"transactions":9,"vwap":1141},"2026-03-24",51.59,52.3,52.07,15500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-23",52,52.705,51.85,52.24,0.84,1.63,52700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":803,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-20",52.8,51.225,51.4,-2.85,31500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1104,"change":794,"percent_change":1036,"volume":922,"transactions":9,"vwap":1104},"2026-03-19",52.49,53.16,52.382,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1162,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1162},"2026-03-18",53.76,53.82,53.080002,-0.53,-0.99,36100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1028,"percent_change":811,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",53.86,53.93,53.63,53.69,17800,{"date":1180,"open":1162,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-03-16",53.35,52.989,0.75,1.43,27500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":914,"volume":1193,"transactions":9,"vwap":1191},"2026-03-13",53.15,53.375,52.54,52.6,-0.4,226500,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-12",53.24,53.31,52.71,53,-0.483,-0.9,83300,{"date":1204,"open":1205,"high":1206,"low":1188,"close":1207,"change":1208,"percent_change":344,"volume":1209,"transactions":9,"vwap":1207},"2026-03-11",53.28,53.52,53.483,0.153,62800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":467,"percent_change":31,"volume":1216,"transactions":9,"vwap":1215},"2026-03-10",53.67,53.92,53.19,53.33,107600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1154,"change":1222,"percent_change":458,"volume":1223,"transactions":9,"vwap":1154},"2026-03-09",52.15,53.285,51.69,-0.15,124200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-06",52.5,53.125,52.33,52.95,-0.44,-0.82,56100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-05",53.84,53.96,52.89,53.39,-1.23,-2.25,302700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":628,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-04",54.46,54.62,54.21,1.2,54800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1019,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-03",53.49,54.17,53.040001,53.97,-2.9,108800,{"date":1258,"open":1259,"high":1260,"low":1259,"close":689,"change":900,"percent_change":1261,"volume":1262,"transactions":9,"vwap":689},"2026-03-02",55.23,55.77,-0.87,47200,{"date":1264,"open":1265,"high":971,"low":1266,"close":1267,"change":99,"percent_change":458,"volume":1268,"transactions":9,"vwap":1267},"2026-02-27",56.11,55.995,56.07,24200,{"date":1270,"open":641,"high":1271,"low":1272,"close":1273,"change":1222,"percent_change":100,"volume":1274,"transactions":9,"vwap":1273},"2026-02-26",56.248,55.865,56.23,24800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":336,"percent_change":14,"volume":1280,"transactions":9,"vwap":1278},"2026-02-25",56.060001,56.38,56.0050011,34600,{"date":1282,"open":1283,"high":1284,"low":672,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-24",55.53,55.89,55.79,0.012,0.02,54500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-02-23",56.040001,56.13,55.66,55.778,-0.332,-0.59,46700,{"date":1299,"open":1300,"high":1265,"low":1300,"close":1265,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1265},"2026-02-20",55.63,0.48,0.86,60500,{"date":1305,"open":1306,"high":1300,"low":1307,"close":1300,"change":1308,"percent_change":422,"volume":1309,"transactions":9,"vwap":1300},"2026-02-19",55.25,54.975,-0.06,60800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":957,"change":1315,"percent_change":628,"volume":1316,"transactions":9,"vwap":957},"2026-02-18",55.59,55.797,55.495,0.36,38300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-02-17",54.74,55.33,54.64,0.73,1.34,48500,{"date":1326,"open":1327,"high":1319,"low":1328,"close":1329,"change":245,"percent_change":764,"volume":1330,"transactions":9,"vwap":1329},"2026-02-13",54.36,54.22,54.6,52300,{"date":1332,"open":985,"high":1333,"low":1334,"close":1335,"change":892,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-12",55.755,54.71,54.9,-1.79,96900,{"date":1339,"open":682,"high":1065,"low":1340,"close":642,"change":1301,"percent_change":1341,"volume":1342,"transactions":9,"vwap":642},"2026-02-11",55.43,0.87,37600,{"date":1344,"open":985,"high":985,"low":1345,"close":1346,"change":1222,"percent_change":100,"volume":1347,"transactions":9,"vwap":1346},"2026-02-10",55.315,55.42,34900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":521,"volume":1355,"transactions":9,"vwap":1353},"2026-02-09",55.29,55.608,55.014,55.57,0.445,32200,{"date":1357,"open":1358,"high":699,"low":1319,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-06",54.78,55.125,1.015,1.88,29200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":644,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-05",54.32,54.47,54.09,54.11,-1.74,76700,{"date":1372,"open":708,"high":708,"low":1373,"close":1374,"change":637,"percent_change":1054,"volume":1375,"transactions":9,"vwap":1374},"2026-02-04",54.8,55.07,61300,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1083,"volume":1382,"transactions":9,"vwap":1380},"2026-02-03",54.54,55,54.93,0.24,87700,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-02",54.23,54.69,0.69,1.28,69100,{"date":1391,"open":1392,"high":1393,"low":1167,"close":1394,"change":739,"percent_change":568,"volume":1395,"transactions":9,"vwap":1394},"2026-01-30",54.18,54.26,54,23500,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":442,"percent_change":906,"volume":1401,"transactions":9,"vwap":1400},"2026-01-29",54.73,53.85,54.31,47300,{"date":1403,"open":1367,"high":1252,"low":1404,"close":1405,"change":245,"percent_change":764,"volume":1406,"transactions":9,"vwap":1405},"2026-01-28",53.925,54.080002,30100,{"date":1408,"open":1409,"high":1090,"low":1409,"close":1097,"change":1183,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1097},"2026-01-27",54.060001,1.4,23600,{"date":1413,"open":1414,"high":1415,"low":1176,"close":1176,"change":770,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1176},"2026-01-26",53.73,54.040001,0.22,47000,{"date":1419,"open":1420,"high":1089,"low":1199,"close":1089,"change":1421,"percent_change":1050,"volume":1122,"transactions":9,"vwap":1089},"2026-01-23",53.13,0.33,{"date":1423,"open":1424,"high":1215,"low":1199,"close":1425,"change":1426,"percent_change":867,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",53.21,53.18,0.322,67400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-21",52.25,53.029999,52.18,52.858,0.853,1.64,42800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":960,"volume":1444,"transactions":9,"vwap":1442},"2026-01-20",52.28,52.34,51.99,52.0050011,-0.925,40300,{"date":1446,"open":1237,"high":1447,"low":1448,"close":1449,"change":451,"percent_change":1054,"volume":1450,"transactions":9,"vwap":1449},"2026-01-16",52.97,52.765,52.93,27900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1154,"change":1456,"percent_change":194,"volume":1457,"transactions":9,"vwap":1154},"2026-01-15",52.77,53.035,52.76,-0.005,34000,{"date":1459,"open":1455,"high":1425,"low":1460,"close":1461,"change":1462,"percent_change":344,"volume":1463,"transactions":9,"vwap":1461},"2026-01-14",52.68,52.805,0.155,34400,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":370,"volume":1470,"transactions":9,"vwap":1468},"2026-01-13",52.86,52.545,52.65,-0.305,126500,{"date":1472,"open":1104,"high":1473,"low":1198,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-12",52.955,0.462,0.88,44200,{"date":1478,"open":1140,"high":1479,"low":1140,"close":1480,"change":1481,"percent_change":836,"volume":1482,"transactions":9,"vwap":1480},"2026-01-09",52.55,52.493,0.038,26200,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1488,"percent_change":122,"volume":1489,"transactions":9,"vwap":1486},"2026-01-08",52.27,52.455,52.060001,-0.105,73200,{"date":1491,"open":1468,"high":1460,"low":1492,"close":1493,"change":1494,"percent_change":1421,"volume":1495,"transactions":9,"vwap":1493},"2026-01-07",52.52,52.56,0.172,21100,{"date":1497,"open":1161,"high":1226,"low":1498,"close":1499,"change":733,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-06",52.32,52.388,0.17,22200,{"date":1503,"open":1504,"high":1228,"low":1504,"close":1505,"change":1506,"percent_change":1322,"volume":1507,"transactions":9,"vwap":1505},"2026-01-05",51.97,52.298,0.377,24100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-02",51.82,51.95,51.74,51.921,0.561,1.09,61700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1222,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-31",51.58,51.62,51.342,51.36,-0.29,76100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-30",51.49,51.6,51.455,51.51,0.325,0.63,14500,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":298,"volume":1540,"transactions":9,"vwap":1538},"2025-12-29",51.27,51.113,51.185,-0.085,19300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1536,"change":1308,"percent_change":121,"volume":1546,"transactions":9,"vwap":1536},"2025-12-26",51.24,51.73,51.18,9100,{"date":1548,"open":1536,"high":1549,"low":1536,"close":1550,"change":1551,"percent_change":967,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",51.38,51.33,0.1,83400,{"date":1554,"open":1543,"high":1555,"low":1556,"close":1557,"change":1091,"percent_change":636,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",51.25,51.135,51.23,19200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1287,"percent_change":1091,"volume":1564,"transactions":9,"vwap":1562},"2025-12-22",51.040001,51.19,50.922,21500,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":755,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-19",51,51.28,51.17,0.91,11900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":404,"percent_change":23,"volume":1577,"transactions":9,"vwap":1576},"2025-12-18",50.77,50.97,50.71,20100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":719,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",50.65,50.79,50.45,50.5,-0.215,34200,{"date":1587,"open":1576,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1523,"volume":1592,"transactions":9,"vwap":1590},"2025-12-16",50.75,50.512,50.715,-0.145,39100,{"date":1594,"open":1595,"high":1575,"low":1596,"close":1597,"change":1598,"percent_change":1387,"volume":1274,"transactions":9,"vwap":1597},"2025-12-15",50.9,50.783,50.86,0.351,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":651,"volume":1605,"transactions":9,"vwap":1603},"2025-12-12",50.93,50.37,50.509,-0.351,19900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1597,"change":473,"percent_change":659,"volume":1611,"transactions":9,"vwap":1597},"2025-12-11",50.61,50.88,50.56,11600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":811,"volume":1619,"transactions":9,"vwap":1617},"2025-12-10",50.31,50.515,50.14,50.39,0.32,35500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":733,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-09",50.21,50.3,50.07,0.18,33300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":920,"percent_change":1416,"volume":1632,"transactions":9,"vwap":1631},"2025-12-08",50.0099983,50.060001,49.98,21000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1296,"volume":1640,"transactions":9,"vwap":1638},"2025-12-05",50.11,50.16,49.84,49.87,-0.296,50100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":344,"volume":1648,"transactions":9,"vwap":1646},"2025-12-04",50.049999,50.18,49.95,50.166,0.146,25200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1287,"volume":1030,"transactions":9,"vwap":1654},"2025-12-03",49.96,50.055,49.86,50.02,0.011,{"date":1657,"open":1651,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":215,"volume":1662,"transactions":9,"vwap":1660},"2025-12-02",50.040001,49.873,50.0089989,0.329,48900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":47,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-01",49.75,49.91,49.68,-0.46,14300,{"date":1671,"open":1629,"high":1654,"low":1672,"close":1666,"change":1381,"percent_change":1301,"volume":1673,"transactions":9,"vwap":1666},"2025-11-28",49.83,8400,{"date":1675,"open":1676,"high":1665,"low":1677,"close":1678,"change":473,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-26",49.5,49.45,49.67,0.96,10400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-25",48.97,49.285,48.93,49.2,0.527,1.08,17000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":836,"volume":1697,"transactions":9,"vwap":1695},"2025-11-24",48.62,48.796,48.5,48.673,0.033,29400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1083,"percent_change":1570,"volume":1704,"transactions":9,"vwap":1703},"2025-11-21",48.47,48.78,48.39,48.64,31000,{"date":1706,"open":1707,"high":1708,"low":26,"close":26,"change":701,"percent_change":1709,"volume":1710,"transactions":9,"vwap":26},"2025-11-20",49.080002,49.16,-1.06,150200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-19",48.81,48.9,48.58,48.714,-0.126,-0.26,15200,{"date":1721,"open":1722,"high":1714,"low":1723,"close":1724,"change":1725,"percent_change":726,"volume":1726,"transactions":9,"vwap":1724},"2025-11-18",48.59,48.57,48.84,-0.257,36900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":68,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",49.54,49.59,49,49.097,-0.624,30200,{"date":1736,"open":1677,"high":1737,"low":1677,"close":1738,"change":1739,"percent_change":1740,"volume":1136,"transactions":9,"vwap":1738},"2025-11-14",49.824,49.721,-0.339,-0.68,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1630,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1630},"2025-11-13",50.48,50.51,50.042999,-0.48,-0.95,8500,{"date":1750,"open":1751,"high":1608,"low":1751,"close":1752,"change":1421,"percent_change":215,"volume":1719,"transactions":9,"vwap":1752},"2025-11-12",50.38,50.54,{"date":1754,"open":1755,"high":1623,"low":1755,"close":1622,"change":824,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1622},"2025-11-11",50.099998,0.54,19800,{"date":1759,"open":1760,"high":1643,"low":1761,"close":1762,"change":1763,"percent_change":58,"volume":1114,"transactions":9,"vwap":1762},"2025-11-10",49.81,49.76,49.94,0.56,{"date":1765,"open":1766,"high":1767,"low":1683,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-07",49.15,49.435,49.38,0.076,0.15,10700,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1668,"volume":1771,"transactions":9,"vwap":1776},"2025-11-06",49.49,49.299,49.304,-0.229,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-05",49.36,49.72,49.31,49.533,0.403,0.82,13800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":719,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-11-04",49.22,49.33,49.060001,49.13,-0.85,17200,{"date":1796,"open":1797,"high":1798,"low":1677,"close":1799,"change":1800,"percent_change":636,"volume":1540,"transactions":9,"vwap":1799},"2025-11-03",49.48,49.63,49.55,0.039,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1697,"transactions":9,"vwap":1806},"2025-10-31",49.47,49.56,49.275,49.511,-0.019,-0.04,{"date":1810,"open":1797,"high":1811,"low":1812,"close":1813,"change":422,"percent_change":328,"volume":1814,"transactions":9,"vwap":1813},"2025-10-30",49.66,49.43,49.53,11700,{"date":1816,"open":1817,"high":1762,"low":1818,"close":1819,"change":121,"percent_change":1820,"volume":1185,"transactions":9,"vwap":1819},"2025-10-29",49.79,49.51,49.64,-0.24,{"date":1822,"open":1798,"high":1823,"low":1730,"close":1761,"change":1824,"percent_change":921,"volume":685,"transactions":9,"vwap":1761},"2025-10-28",49.853,0.092,{"date":1826,"open":1798,"high":1638,"low":1676,"close":1827,"change":1828,"percent_change":1763,"volume":1355,"transactions":9,"vwap":1827},"2025-10-27",49.668,0.275,{"date":1830,"open":1831,"high":1677,"low":1790,"close":1832,"change":1833,"percent_change":1076,"volume":1834,"transactions":9,"vwap":1832},"2025-10-24",49.35,49.393,-0.027,39400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-23",49.27,49.449,49.42,0.435,0.89,15100,{"date":1844,"open":1707,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":467,"volume":1849,"transactions":9,"vwap":1847},"2025-10-22",49.175,48.831,48.985,0.259,12800,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":234,"volume":1856,"transactions":9,"vwap":1854},"2025-10-21",49.049999,48.68,48.726,-0.274,27800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1731,"change":1862,"percent_change":1618,"volume":703,"transactions":9,"vwap":1731},"2025-10-20",48.89,49.0040016,48.87,0.154,{"date":1864,"open":1865,"high":1866,"low":1703,"close":1866,"change":1867,"percent_change":245,"volume":805,"transactions":9,"vwap":1866},"2025-10-17",48.69,48.846,-0.149,{"date":1869,"open":1870,"high":1871,"low":1724,"close":1872,"change":1873,"percent_change":23,"volume":1874,"transactions":9,"vwap":1872},"2025-10-16",48.99,49.23,48.995,0.206,29100,{"date":1876,"open":1714,"high":1683,"low":1877,"close":1878,"change":1539,"percent_change":298,"volume":1879,"transactions":9,"vwap":1878},"2025-10-15",48.53,48.789,19100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":510,"volume":1142,"transactions":9,"vwap":1885},"2025-10-14",48.41,49.0099983,48.38,48.874,0.242,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1426,"percent_change":684,"volume":1680,"transactions":9,"vwap":1892},"2025-10-13",48.49,48.669,48.465,48.632,{"date":1894,"open":1895,"high":1714,"low":1896,"close":1897,"change":224,"percent_change":1898,"volume":1495,"transactions":9,"vwap":1897},"2025-10-10",48.88,48.27,48.31,-1.27,{"date":1900,"open":1812,"high":1812,"low":1901,"close":1685,"change":1040,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1685},"2025-10-09",48.83,-0.67,14800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":867,"volume":848,"transactions":9,"vwap":1909},"2025-10-08",49.19,49.3,49.17,49.26,0.3,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":458,"percent_change":568,"volume":1178,"transactions":9,"vwap":1916},"2025-10-07",49.09,49.12,48.92,48.96,{"date":1918,"open":1919,"high":1920,"low":1766,"close":1921,"change":1820,"percent_change":900,"volume":1922,"transactions":9,"vwap":1921},"2025-10-06",49.25,49.355,49.24,38900,{"date":1924,"open":1812,"high":1925,"low":1926,"close":1797,"change":451,"percent_change":308,"volume":1927,"transactions":9,"vwap":1797},"2025-10-03",49.545,49.362,19400,{"date":1929,"open":1837,"high":1676,"low":1930,"close":1831,"change":1824,"percent_change":921,"volume":669,"transactions":9,"vwap":1831},"2025-10-02",49.105,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1114,"transactions":9,"vwap":1935},"2025-10-01",48.98,49.34,49.258,0.378,0.77,{"date":1939,"open":1853,"high":1895,"low":1723,"close":1895,"change":308,"percent_change":467,"volume":1927,"transactions":9,"vwap":1895},"2025-09-30",{"date":1941,"open":1865,"high":1942,"low":1723,"close":1692,"change":1943,"percent_change":763,"volume":805,"transactions":9,"vwap":1692},"2025-09-29",48.7,-0.154,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":14,"volume":1037,"transactions":9,"vwap":1947},"2025-09-26",48.6,48.774,0.511,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-25",48.16,48.28,48.09,48.263,-0.217,-0.45,22300,{"date":1959,"open":1960,"high":1877,"low":1961,"close":1960,"change":1962,"percent_change":1416,"volume":1963,"transactions":9,"vwap":1960},"2025-09-24",48.48,48.34,0.106,36400,{"date":1965,"open":1715,"high":1853,"low":1966,"close":1967,"change":1968,"percent_change":423,"volume":1577,"transactions":9,"vwap":1967},"2025-09-23",48.21,48.374,-0.087,{"date":1970,"open":1971,"high":1877,"low":1951,"close":1972,"change":1973,"percent_change":824,"volume":1355,"transactions":9,"vwap":1972},"2025-09-22",48.29,48.461,0.131,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":422,"percent_change":47,"volume":1463,"transactions":9,"vwap":1979},"2025-09-19",48.36,48.42,48.24,48.33,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":344,"volume":1985,"transactions":9,"vwap":1983},"2025-09-18",48.17,48.44,0.139,50600,{"date":1987,"open":1988,"high":1989,"low":1978,"close":1990,"change":1991,"percent_change":224,"volume":1632,"transactions":9,"vwap":1990},"2025-09-17",48.4,48.52,48.301,-0.301,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-16",48.77,48.45,48.602,-0.343,-0.7,53000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":659,"volume":2007,"transactions":9,"vwap":2005},"2025-09-15",48.805,48.95,48.8,48.945,0.45,78300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1820,"volume":2015,"transactions":9,"vwap":2013},"2025-09-12",48.46,48.525,48.43,48.495,-0.115,13700,{"date":2017,"open":1983,"high":1692,"low":2018,"close":2019,"change":2020,"percent_change":1785,"volume":2021,"transactions":9,"vwap":2019},"2025-09-11",48.305,48.61,0.395,11000,{"date":2023,"open":1982,"high":1896,"low":2024,"close":2025,"change":2026,"percent_change":906,"volume":2027,"transactions":9,"vwap":2025},"2025-09-10",48.089001,48.215,0.205,86700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":550,"volume":1030,"transactions":9,"vwap":2031},"2025-09-09",47.93,48.0099983,47.818,0.248,{"date":2035,"open":2036,"high":2030,"low":2037,"close":2038,"change":2039,"percent_change":308,"volume":2040,"transactions":9,"vwap":2038},"2025-09-08",47.75,47.67,47.762,0.122,17700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":967,"volume":2048,"transactions":9,"vwap":2046},"2025-09-05",47.68,47.71,47.41,47.64,0.094,184200,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1122,"transactions":9,"vwap":2052},"2025-09-04",47.35,47.546,0.456,0.97,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1076,"percent_change":422,"volume":2061,"transactions":9,"vwap":2060},"2025-09-03",47.080002,47.126,46.96,47.09,26000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":2068,"volume":1436,"transactions":9,"vwap":2065},"2025-09-02",47,47.14,46.64,-0.315,-0.66,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1036,"volume":2076,"transactions":9,"vwap":2074},"2025-08-29",47.44,47.56,47.39,47.455,-0.225,15700,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2043,"change":2081,"percent_change":328,"volume":1495,"transactions":9,"vwap":2043},"2025-08-28",47.79,47.59,-0.106,{"date":2083,"open":2084,"high":2079,"low":2085,"close":2086,"change":2087,"percent_change":785,"volume":1719,"transactions":9,"vwap":2086},"2025-08-27",47.62,47.585,47.786,-0.314,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":794,"percent_change":726,"volume":868,"transactions":9,"vwap":2092},"2025-08-26",47.97,48.13,48.099998,{"date":2094,"open":1715,"high":1865,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-25",48.35,-0.524,-1.07,38700,{"date":2100,"open":1715,"high":1916,"low":2012,"close":1885,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1885},"2025-08-22",0.454,0.94,20700,{"date":2105,"open":2095,"high":1977,"low":2106,"close":1977,"change":2107,"percent_change":1308,"volume":1055,"transactions":9,"vwap":1977},"2025-08-21",48.295,-0.028,{"date":2109,"open":2110,"high":2111,"low":2095,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-08-20",48.37,48.448,0.238,0.49,28900,{"date":2116,"open":2095,"high":2117,"low":2118,"close":1966,"change":2119,"percent_change":1076,"volume":2120,"transactions":9,"vwap":1966},"2025-08-19",48.363,48.155,-0.023,47600,{"date":2122,"open":2123,"high":2124,"low":2031,"close":2124,"change":2125,"percent_change":422,"volume":988,"transactions":9,"vwap":2124},"2025-08-18",48.07,48.233,-0.055,{"date":2127,"open":1882,"high":1882,"low":2128,"close":2129,"change":2130,"percent_change":719,"volume":2131,"transactions":9,"vwap":2129},"2025-08-15",48.26,48.288,-0.202,40100,{"date":2133,"open":2134,"high":1692,"low":2135,"close":1889,"change":2136,"percent_change":1029,"volume":2137,"transactions":9,"vwap":1889},"2025-08-14",48.25,48.22,0.289,80800,{"date":2139,"open":2092,"high":2135,"low":2031,"close":2140,"change":2141,"percent_change":442,"volume":2142,"transactions":9,"vwap":2140},"2025-08-13",48.201,0.111,61800,{"date":2144,"open":2145,"high":2146,"low":2145,"close":1953,"change":23,"percent_change":1475,"volume":2147,"transactions":9,"vwap":1953},"2025-08-12",47.84,48.15,72200,{"date":2149,"open":2150,"high":2037,"low":2151,"close":2037,"change":484,"percent_change":298,"volume":2152,"transactions":9,"vwap":2037},"2025-08-11",47.53,47.51,19500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2036,"change":734,"percent_change":1028,"volume":2158,"transactions":9,"vwap":2036},"2025-08-08",47.63,47.76,47.6,9300,{"date":2160,"open":2072,"high":2161,"low":2162,"close":2080,"change":336,"percent_change":942,"volume":2163,"transactions":9,"vwap":2080},"2025-08-07",47.77,47.33,20000,{"date":2165,"open":2057,"high":2166,"low":2064,"close":2064,"change":1770,"percent_change":1618,"volume":2167,"transactions":9,"vwap":2064},"2025-08-06",47.25,35400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1873,"percent_change":1083,"volume":2174,"transactions":9,"vwap":2173},"2025-08-05",46.92,46.99,46.73,46.85,21700,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":344,"volume":2181,"transactions":9,"vwap":2179},"2025-08-04",46.78,46.5,46.644,0.134,92100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":245,"percent_change":184,"volume":2188,"transactions":9,"vwap":2187},"2025-08-01",46.36,47.58,46,46.51,258800,{"date":2190,"open":2173,"high":2191,"low":2172,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-31",47.16,46.81,-0.36,-0.76,56300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1231,"volume":2203,"transactions":9,"vwap":2201},"2025-07-30",47.27,49.18,47.02,47.17,-0.391,163700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":336,"volume":2211,"transactions":9,"vwap":2209},"2025-07-29",47.55,47.92,47.387,47.561,0.281,9200,{"date":2213,"open":2155,"high":2155,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-07-28",47.124,47.28,-0.91,-1.89,62600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":637,"percent_change":344,"volume":2224,"transactions":9,"vwap":2222},"2025-07-25",47.86,48.19,47.8,7200,{"date":2226,"open":1982,"high":2134,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":930,"transactions":9,"vwap":2227},"2025-07-24",48.049999,-0.63,-1.29,{"date":2231,"open":2232,"high":1853,"low":2232,"close":1853,"change":2233,"percent_change":2234,"volume":894,"transactions":9,"vwap":1853},"2025-07-23",47.69,1.135,2.39,{"date":2236,"open":2237,"high":2206,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":629,"transactions":9,"vwap":2239},"2025-07-22",47.3,47.18,47.545,0.335,0.71,{"date":2243,"open":2238,"high":2244,"low":2245,"close":2246,"change":921,"percent_change":1000,"volume":1927,"transactions":9,"vwap":2246},"2025-07-21",47.395,46.95,47.21,{"date":2248,"open":2215,"high":2215,"low":2249,"close":2200,"change":2250,"percent_change":451,"volume":2251,"transactions":9,"vwap":2200},"2025-07-18",46.97,0.063,14000,{"date":2253,"open":2254,"high":2171,"low":2254,"close":2255,"change":2256,"percent_change":1083,"volume":1051,"transactions":9,"vwap":2255},"2025-07-17",46.727,46.957,0.207,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1315,"volume":2264,"transactions":9,"vwap":2262},"2025-07-16",46.55,46.919,46.45,46.75,0.168,8900,{"date":2266,"open":2064,"high":2064,"low":2267,"close":2268,"change":2269,"percent_change":1793,"volume":2270,"transactions":9,"vwap":2268},"2025-07-15",46.58,46.582,-0.399,6300,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":277,"volume":2277,"transactions":9,"vwap":2275},"2025-07-14",46.9,47.025002,46.981,-0.034,54000,{"date":2279,"open":2249,"high":2280,"low":2281,"close":2282,"change":1855,"percent_change":370,"volume":2283,"transactions":9,"vwap":2282},"2025-07-11",47.040001,46.93,47.014999,4900,{"date":2285,"open":2238,"high":2045,"low":2059,"close":2286,"change":2287,"percent_change":361,"volume":2288,"transactions":9,"vwap":2286},"2025-07-10",47.289,-0.066,47100,{"date":2290,"open":2291,"high":2073,"low":2292,"close":2293,"change":2294,"percent_change":1515,"volume":1927,"transactions":9,"vwap":2293},"2025-07-09",47.13,47.049999,47.355,0.509,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1679,"volume":860,"transactions":9,"vwap":2300},"2025-07-08",46.56,46.86,46.525,46.846,0.446,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":328,"percent_change":1036,"volume":2158,"transactions":9,"vwap":2307},"2025-07-07",46.43,46.59,46.282,46.4,{"date":2309,"open":2310,"high":2066,"low":2310,"close":2311,"change":2039,"percent_change":308,"volume":2312,"transactions":9,"vwap":2311},"2025-07-03",46.57,46.62,2600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2113,"volume":2320,"transactions":9,"vwap":2318},"2025-07-02",46.21,46.595,45.835,46.498,0.227,13500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2068,"volume":2328,"transactions":9,"vwap":2326},"2025-07-01",46.19,46.319,46.11,46.271,-0.309,30800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2267,"change":2334,"percent_change":921,"volume":2335,"transactions":9,"vwap":2267},"2025-06-30",46.35,46.61,46.288,0.089,16200,{"date":2337,"open":2338,"high":2262,"low":2339,"close":2340,"change":2341,"percent_change":2241,"volume":1501,"transactions":9,"vwap":2340},"2025-06-27",46.54,46.28,46.491,0.327,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1688,"volume":2349,"transactions":9,"vwap":2347},"2025-06-26",45.98,46.18,45.93,46.164,0.494,39600,{"date":2351,"open":2352,"high":2353,"low":34,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-25",45.52,45.74,45.67,-1.272,-2.71,11800,{"date":2359,"open":2192,"high":2064,"low":2192,"close":2360,"change":2361,"percent_change":2102,"volume":2362,"transactions":9,"vwap":2360},"2025-06-24",46.942,0.436,8600,{"date":2364,"open":1692,"high":1692,"low":2365,"close":2366,"change":2367,"percent_change":1028,"volume":735,"transactions":9,"vwap":2366},"2025-06-23",45.91,46.506,0.156,{"date":2369,"open":2370,"high":2310,"low":2371,"close":2331,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2331},"2025-06-20",46.565,46.315,-0.235,-0.5,5100,{"date":2376,"open":2310,"high":2177,"low":2377,"close":2378,"change":2379,"percent_change":579,"volume":2357,"transactions":9,"vwap":2378},"2025-06-18",46.537,46.585,0.132,{"date":2381,"open":2177,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-17",46.782,46.453,-0.629,-1.34,10100,{"date":2388,"open":2166,"high":2073,"low":2057,"close":2389,"change":2390,"percent_change":1841,"volume":1014,"transactions":9,"vwap":2389},"2025-06-16",47.082001,0.414,{"date":2392,"open":2066,"high":2170,"low":2311,"close":2393,"change":2394,"percent_change":747,"volume":2395,"transactions":9,"vwap":2393},"2025-06-13",46.668,-0.445,5500,{"date":2397,"open":2280,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1475,"volume":1611,"transactions":9,"vwap":2400},"2025-06-12",47.15,47.022999,47.113,0.413,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":451,"volume":1571,"transactions":9,"vwap":2406},"2025-06-11",48,46.52,46.7,0.06,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2066,"change":1968,"percent_change":842,"volume":2412,"transactions":9,"vwap":2066},"2025-06-10",46.88,46.425,5400,{"date":2414,"open":2415,"high":2298,"low":2310,"close":2254,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2254},"2025-06-09",46.66,-0.011,-0.02,12500,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":110,"volume":2425,"transactions":9,"vwap":2423},"2025-06-06",46.76,46.63,46.738,0.014,4600,{"date":2427,"open":2184,"high":2428,"low":2184,"close":2429,"change":967,"percent_change":906,"volume":2430,"transactions":9,"vwap":2429},"2025-06-05",46.89,46.724,10200,{"date":2432,"open":2433,"high":2297,"low":2184,"close":2434,"change":2435,"percent_change":836,"volume":2436,"transactions":9,"vwap":2434},"2025-06-04",46.47,46.524,0.034,6900,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":1296,"volume":779,"transactions":9,"vwap":2441},"2025-06-03",45.78,46.71,46.49,-0.276,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1673,"transactions":9,"vwap":2446},"2025-06-02",45.85,46.766,0.416,0.9,{"date":38,"open":2331,"high":2331,"low":2331,"close":2331,"change":2450,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2331},0,50,{"status":2453,"indices":2454,"watchlist":2490,"sectors":2508,"benchmarks":2555},"success",[2455,2460,2466,2472,2478,2484],{"symbol":2456,"name":2457,"price":2458,"change":1557,"pct_change":215,"is_up":11,"sparkline":2459,"date":44},"SPX","S&P 500",7773.95,"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":2461,"name":2462,"price":2463,"change":2464,"pct_change":1341,"is_up":11,"sparkline":2465,"date":44},"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":2467,"name":2468,"price":2469,"change":2470,"pct_change":1625,"is_up":11,"sparkline":2471,"date":44},"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":2473,"name":2474,"price":2475,"change":2476,"pct_change":173,"is_up":11,"sparkline":2477,"date":44},"COMP","NASDAQ Composite",27477.31,286.45,"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":2479,"name":2480,"price":2481,"change":2482,"pct_change":215,"is_up":11,"sparkline":2483,"date":44},"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":2485,"name":2486,"price":2487,"change":404,"pct_change":2488,"is_up":11,"sparkline":2489,"date":44},"VIX","CBOE VIX",15.52,1.37,"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",[2491,2496,2501],{"symbol":2492,"name":2493,"price":2494,"change":1028,"pct_change":637,"is_up":11,"sparkline":2495,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2497,"name":2498,"price":2499,"change":929,"pct_change":1416,"is_up":11,"sparkline":2500,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2502,"name":2503,"price":2504,"change":2505,"pct_change":2506,"is_up":11,"sparkline":2507,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2509,2513,2517,2522,2526,2530,2534,2538,2542,2546,2551],{"name":2510,"etf":2511,"change":467,"price":2512,"is_up":11},"Technology","XLK",202,{"name":2514,"etf":2515,"change":1381,"price":2516,"is_up":11},"Financials","XLF",54.01,{"name":2518,"etf":2519,"change":298,"price":2520,"is_up":2521},"Healthcare","XLV",167.09,false,{"name":2523,"etf":2524,"change":1247,"price":2525,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2527,"etf":2528,"change":2448,"price":2529,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2531,"etf":2532,"change":473,"price":2533,"is_up":11},"Energy","XLE",63.75,{"name":2535,"etf":2536,"change":1341,"price":2537,"is_up":11},"Industrials","XLI",171.58,{"name":2539,"etf":2540,"change":755,"price":2541,"is_up":11},"Materials","XLB",49.73,{"name":2543,"etf":2544,"change":14,"price":2545,"is_up":11},"Real Estate","XLRE",41.1,{"name":2547,"etf":2548,"change":2549,"price":2550,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2552,"etf":2553,"change":1091,"price":2554,"is_up":11},"Comm Services","XLC",111.65,[2556,2561,2565,2569],{"ticker":2557,"name":2558,"price":2559,"change":2560,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2562,"name":2563,"price":2564,"change":755,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2566,"name":2567,"price":2568,"change":1301,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2570,"name":2571,"price":2572,"change":1121,"is_up":2521},"IWM","iShares Russell 2000",281.37]