[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPPJ":3,"homepage-market-summary":30,"stock-historical-OPPJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OPPJ","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 Trust WisdomTree Japan Opportunities Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2528,1.36,"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},59.985,60.25,60.4099,59.95,60.2318,-0.2468,-0.41,27711.211264,61.4487,41.099998,60836.90119126984,92.8,3338,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"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","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},34.0099983,45727,16690199.1002,74.22,"2025-04-24",[184,187,196,205,216,227,238,249,259,270,280,289,300,310,320,330,340,351,361,370,378,389,398,407,417,428,438,447,457,467,477,487,498,508,518,529,536,547,557,566,576,586,596,606,616,626,637,646,656,666,677,687,695,704,713,722,732,743,754,763,773,783,791,798,803,810,819,827,834,842,849,855,863,870,876,885,893,899,906,912,919,927,935,942,949,957,962,969,974,978,984,991,998,1005,1011,1017,1022,1030,1037,1045,1052,1060,1067,1075,1079,1083,1089,1095,1100,1107,1115,1123,1132,1138,1146,1153,1161,1168,1175,1181,1188,1195,1199,1203,1208,1213,1219,1228,1235,1243,1250,1259,1266,1274,1282,1290,1297,1305,1314,1322,1329,1334,1342,1351,1358,1366,1371,1377,1386,1393,1400,1407,1412,1418,1424,1430,1436,1442,1448,1453,1459,1465,1468,1473,1478,1484,1489,1498,1503,1511,1520,1527,1534,1540,1547,1552,1561,1570,1577,1582,1588,1594,1601,1607,1613,1620,1626,1635,1641,1649,1656,1663,1671,1678,1684,1692,1699,1705,1712,1718,1726,1735,1744,1748,1754,1760,1766,1771,1777,1783,1791,1797,1804,1810,1816,1823,1830,1837,1842,1850,1856,1864,1873,1877,1883,1890,1895,1903,1907,1913,1919,1925,1932,1939,1945,1951,1958,1964,1968,1974,1980,1987,1995,2002,2009,2016,2024,2030,2037,2043,2048,2055,2061,2065,2071,2077,2083,2089,2093,2099,2103,2108,2114,2118,2123,2128,2132,2137,2143,2147,2153,2160,2165,2170,2176,2182,2188,2195,2201,2207,2213,2219,2225,2232,2239,2246,2251,2258,2263,2269,2276,2283,2289,2295,2302,2308,2315,2322,2329,2337,2341,2347,2353,2359,2366,2374,2380,2385,2391,2398,2405,2410,2413,2420,2424,2430,2437,2442,2446,2452,2455,2460,2465,2469,2474,2478,2482,2487,2490,2494,2499,2503,2507,2512,2517,2520,2523,2527,2532,2536,2540,2546,2550,2555,2561,2568,2574,2579,2584,2587,2590,2596,2601,2606,2611,2618,2624,2629,2634,2638,2644,2649,2653,2657,2663],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},291,60.1703,{"date":40,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},59.93,60.42,59.89,0.3018,0.5,47951.16224,385,60.1423,{"date":197,"open":198,"high":188,"low":199,"close":188,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",59.84,59.53,0.875,1.48,9474.6429,247,59.7434,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",59.34,59.39,58.72,59.055,-0.3566,-0.6,34655.92722,378,59.2189,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",59.82,60.08,59.4,59.4116,0.753,1.28,18753.286863,288,59.6546,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",58.77,58.805,58.247,58.6586,-0.5767,-0.97,27646.137377,424,58.6075,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",59.37,59.5599,58.9502,59.2353,-0.6947,-1.16,16736.372844,244,59.2625,{"date":250,"open":251,"high":252,"low":253,"close":188,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",60.04,60.28,59.4701,0.9028,1.53,27197.2793,275,59.8834,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",59.12,59.16,58.61,59.0272,-1.3128,-2.18,42017.0043,374,58.9791,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",60.74,60.06,60.34,-0.9439,-1.54,33769.9454,591,60.3899,{"date":281,"open":272,"high":25,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",60.7,61.2839,0.8625,1.43,28789.705642,423,60.9806,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",60.16,60.72,60.05,60.4214,0.4742,0.79,15593.015895,347,60.4032,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",60.26,59.3861,59.9472,-0.7528,-1.24,16525.83891,408,59.8433,{"date":311,"open":312,"high":313,"low":314,"close":282,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",60.73,60.79,60.3576,0.6717,1.12,26020.311667,403,60.6958,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":122,"volume":327,"transactions":328,"vwap":329},"2026-09-16",60.19,61.1,59.645,60.0283,0.5383,32687.702721,621,60.3919,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",59.64,59.1978,59.49,-0.6572,-1.09,24303.372742,327,59.4134,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",60.17,60.4784,59.8,60.1472,-0.3791,-0.63,41376.622085,516,60.1982,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",60.22,60.83,60.5263,1.3287,2.24,35058.384789,376,60.5771,{"date":362,"open":363,"high":334,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":174,"vwap":369},"2026-09-10",59.15,59.0101,59.1976,-0.5424,-0.91,37454.33765,59.2064,{"date":371,"open":219,"high":372,"low":373,"close":373,"change":374,"percent_change":212,"volume":375,"transactions":376,"vwap":377},"2026-09-09",60.33,59.74,-0.36,32284.793555,293,59.9877,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",60.11,60.4315,60,60.1,0.36,0.6,27133.027094,386,60.2084,{"date":390,"open":391,"high":392,"low":391,"close":373,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",59.54,59.97,-0.29,-0.48,14562.683267,225,59.8155,{"date":399,"open":400,"high":189,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",59.31,60.03,1.4,2.39,817007.971079,528,59.8724,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":127,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",58.22,58.85,58.1261,58.63,0.81,84917.4154,535,58.5953,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",58.11,58.49,57.915,58.16,0.44,0.76,43295.1894,357,58.1242,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",58.15,57.54,57.72,-0.135,-0.23,14452.2163,280,57.8183,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":53,"volume":445,"transactions":225,"vwap":446},"2026-08-28",58,58.171046,57.71,57.855,0.105,23296.346014,57.8506,{"date":448,"open":449,"high":450,"low":431,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",57.82,57.9511,57.75,0.35,0.61,14236.8991,203,57.7747,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",57.53,57.65,57.4,-0.3069,-0.53,12440.048009,205,57.5368,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":127,"volume":474,"transactions":475,"vwap":476},"2026-08-25",57.68,57.86,57.3501,57.7069,0.2713,26505.668937,283,57.6307,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",57.09,57.649,57.4356,0.0713,0.12,30810.076533,341,57.2392,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",57.35,57.5,57.0501,57.3643,0.9062,1.61,39067.363443,296,57.2735,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",56.24,56.87,56.4581,0.0549,0.1,19119.692324,199,56.5257,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",57.12,55.6,56.4032,-0.873,-1.52,36148.31569,356,56.6564,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",58.01,58.235,57.2,57.2762,-1.4438,-2.46,15370.777939,324,57.5407,{"date":530,"open":531,"high":410,"low":531,"close":209,"change":532,"percent_change":483,"volume":533,"transactions":534,"vwap":535},"2026-08-17",58.47,0.0704,38878.082436,390,58.6686,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",58.75,58.82,58.54,58.6496,-0.4604,-0.78,85908.6119,346,58.5955,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":88,"volume":554,"transactions":555,"vwap":556},"2026-08-13",59,59.2386,58.705,59.11,0.13,29330.723547,304,58.9588,{"date":558,"open":559,"high":560,"low":229,"close":561,"change":122,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",58.97,59.2636,58.98,1.55,33320.8484,285,59.0003,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":436,"vwap":575},"2026-08-11",58.3,58.41,57.8401,58.08,0.2579,0.45,38305.405788,58.0533,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",58.09,57.6564,57.8221,-0.2179,-0.38,50805.150108,331,57.8486,{"date":587,"open":588,"high":589,"low":470,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",58.29,58.3045,58.04,0.7,1.22,39666.876417,313,58.0793,{"date":597,"open":489,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",57.825,57.25,57.34,0.0002,0,30042.786495,294,57.5945,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":453,"volume":613,"transactions":614,"vwap":615},"2026-08-05",57.43,57.79,57.2001,57.3398,0.3498,15579.582786,259,57.4017,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",56.1,57.01,56.99,1.0653,1.9,50809.1386,549,56.5081,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",55.78,56.12,55.5,55.9247,-0.1953,-0.35,67828.140978,804,55.8109,{"date":638,"open":639,"high":639,"low":640,"close":629,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",56.96,56.0001,-0.83,-1.46,35017.264523,466,56.2897,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",55.85,57.2681,56.95,1.74,3.15,21496.382406,268,56.7559,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":245,"volume":663,"transactions":664,"vwap":665},"2026-07-29",55.49,56.1999,55.06,55.21,-0.65,54710.843243,451,55.5506,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",55.89,56.22,55.69,55.86,-1.17,-2.05,59994.422575,432,55.8832,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":111,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",57.49,57.55,56.62,57.03,-0.3,39809.534657,364,57.0249,{"date":688,"open":689,"high":690,"low":691,"close":522,"change":692,"percent_change":127,"volume":693,"transactions":225,"vwap":694},"2026-07-24",57.3,57.6817,57.052,0.27,30491.580851,57.256,{"date":696,"open":697,"high":442,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":545,"vwap":703},"2026-07-23",57.24,56.7714,56.93,-0.47,-0.82,23852.019219,57.1546,{"date":705,"open":489,"high":706,"low":707,"close":461,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",57.885,57.2601,-0.07,-0.12,31893.618743,228,57.4174,{"date":714,"open":682,"high":715,"low":682,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",57.78,57.47,1.7,3.05,54727.312,366,57.5196,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":185,"vwap":731},"2026-07-20",55.76,56.2372,55.67,55.77,0.1133,0.2,28259.089354,55.9816,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-17",55.27,55.8899,55.05,55.6567,-0.9923,-1.75,53015.770941,543,55.5749,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",56.83,56.97,56.42,56.649,-1.181,-2.04,36670.703681,474,56.6815,{"date":755,"open":756,"high":757,"low":600,"close":758,"change":759,"percent_change":80,"volume":760,"transactions":761,"vwap":762},"2026-07-15",58.07,58.12,57.83,0.1979,22104.982496,297,57.7358,{"date":764,"open":765,"high":766,"low":459,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",57.87,58.17,57.6321,0.6762,1.19,21893.5978,300,57.9023,{"date":774,"open":479,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-13",57.37,56.78,56.9559,-1.2241,-2.1,44315.884363,606,57.1123,{"date":784,"open":785,"high":786,"low":715,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",57.96,58.33,58.18,0.64,1.11,28000,{"date":792,"open":793,"high":794,"low":600,"close":431,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":431},"2026-07-09",57.56,57.77,0.58,1.02,22100,{"date":799,"open":776,"high":599,"low":800,"close":639,"change":801,"percent_change":543,"volume":802,"transactions":9,"vwap":639},"2026-07-08",56.16,-0.45,95700,{"date":804,"open":409,"high":805,"low":806,"close":807,"change":808,"percent_change":525,"volume":809,"transactions":9,"vwap":807},"2026-07-07",58.28,57.31,57.41,-1.45,59400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",58.5,58.99,58.060001,58.86,1.63,2.85,33400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":701,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",58.029999,58.56,56.85,57.23,-1.41,99500,{"date":828,"open":829,"high":830,"low":758,"close":831,"change":832,"percent_change":38,"volume":833,"transactions":9,"vwap":831},"2026-07-01",58.2,58.37,58.049999,0.38,45300,{"date":835,"open":807,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",57.8,57.19,57.67,0.17,0.3,24000,{"date":843,"open":844,"high":609,"low":845,"close":490,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":490},"2026-06-29",57.63,56.92,-0.03,-0.05,114000,{"date":850,"open":851,"high":814,"low":459,"close":459,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":459},"2026-06-26",57.74,-0.49,-0.84,247600,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",58.55,57.7,58.02,0.19,0.33,71700,{"date":864,"open":865,"high":866,"low":460,"close":758,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":758},"2026-06-24",57.99,58.35,-0.73,-1.25,124700,{"date":871,"open":540,"high":813,"low":872,"close":822,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":822},"2026-06-23",58.080002,-2.51,-4.11,46600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",60.61,61.27,60.4,61.07,0.96,1.6,65700,{"date":886,"open":887,"high":888,"low":889,"close":380,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":380},"2026-06-18",60.31,60.32,59.85,0.69,1.16,87300,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":72,"percent_change":452,"volume":898,"transactions":9,"vwap":897},"2026-06-17",59.81,60.45,59.42,83100,{"date":900,"open":901,"high":895,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",59.58,59.21,-0.37,-0.62,41300,{"date":907,"open":908,"high":373,"low":363,"close":901,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-06-15",59.56,1.07,1.83,77000,{"date":913,"open":914,"high":410,"low":915,"close":916,"change":385,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-12",58.099998,57.84,58.51,1.04,69700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":494,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-11",56.72,57.94,56.43,57.91,2.86,60000,{"date":928,"open":929,"high":650,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",56.44,56.0099983,56.3,-0.99,-1.73,65300,{"date":936,"open":765,"high":937,"low":938,"close":939,"change":582,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",58.58,56.46,57.29,-0.66,82600,{"date":943,"open":758,"high":944,"low":945,"close":838,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":838},"2026-06-08",57.93,57.45,0.52,0.91,23300,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",58.8,57.040001,57.15,-1.67,-2.84,39000,{"date":958,"open":229,"high":959,"low":960,"close":539,"change":80,"percent_change":795,"volume":961,"transactions":9,"vwap":539},"2026-06-04",59.07,58.44,33100,{"date":963,"open":964,"high":964,"low":568,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",58.71,58.48,-0.01,-0.02,28100,{"date":970,"open":971,"high":972,"low":971,"close":420,"change":788,"percent_change":789,"volume":973,"transactions":9,"vwap":420},"2026-06-02",57.95,58.53,76000,{"date":975,"open":757,"high":972,"low":679,"close":976,"change":867,"percent_change":868,"volume":977,"transactions":9,"vwap":976},"2026-06-01",57.85,123600,{"date":979,"open":980,"high":959,"low":981,"close":937,"change":982,"percent_change":903,"volume":983,"transactions":9,"vwap":937},"2026-05-29",58.69,58.43,-0.22,45100,{"date":985,"open":540,"high":986,"low":987,"close":951,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":951},"2026-05-28",59.080002,58.14,0.02,0.03,74700,{"date":992,"open":993,"high":994,"low":830,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",58.6,58.78,-0.14,-0.24,91600,{"date":999,"open":1000,"high":1001,"low":815,"close":1002,"change":1003,"percent_change":592,"volume":1004,"transactions":9,"vwap":1002},"2026-05-26",59.14,59.28,58.92,0.71,57900,{"date":1006,"open":1007,"high":1008,"low":470,"close":1009,"change":582,"percent_change":662,"volume":1010,"transactions":9,"vwap":1009},"2026-05-22",58.42,58.89,58.21,478600,{"date":1012,"open":1013,"high":561,"low":851,"close":1014,"change":1015,"percent_change":1016,"volume":934,"transactions":9,"vwap":1014},"2026-05-21",57.97,58.59,-0.33,-0.56,{"date":1018,"open":830,"high":1019,"low":766,"close":1002,"change":1020,"percent_change":423,"volume":1021,"transactions":9,"vwap":1002},"2026-05-20",59.19,0.26,75400,{"date":1023,"open":1024,"high":1025,"low":805,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-19",58.67,59.09,58.66,-1.05,-1.76,49800,{"date":1031,"open":1032,"high":1032,"low":1019,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",60.060001,59.71,-0.8,-1.32,79400,{"date":1038,"open":1039,"high":1040,"low":188,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",60.53,60.66,60.51,-0.58,-0.95,192500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":729,"percent_change":861,"volume":1051,"transactions":9,"vwap":1050},"2026-05-14",61.14,61.3,60.84,61.09,27500,{"date":1053,"open":1040,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-13",61.12,60.54,60.89,1.23,2.06,46500,{"date":1061,"open":391,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1003,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",59.88,59.02,59.66,0.42,96900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":136,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",58.94,59.51,58.9,59.24,0.78,67300,{"date":1076,"open":552,"high":552,"low":805,"close":994,"change":1077,"percent_change":192,"volume":1078,"transactions":9,"vwap":994},"2026-05-08",0.29,372200,{"date":1080,"open":199,"high":199,"low":1009,"close":420,"change":1081,"percent_change":1082,"volume":911,"transactions":9,"vwap":420},"2026-05-07",-0.5,-0.85,{"date":1084,"open":538,"high":1085,"low":1026,"close":813,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":813},"2026-05-06",59.25,1.31,2.27,61500,{"date":1090,"open":1091,"high":609,"low":1092,"close":469,"change":122,"percent_change":1093,"volume":1094,"transactions":9,"vwap":469},"2026-05-05",57.32,56.88,1.59,38300,{"date":1096,"open":639,"high":608,"low":1097,"close":776,"change":847,"percent_change":1098,"volume":1099,"transactions":9,"vwap":776},"2026-05-04",56.5,-0.09,79000,{"date":1101,"open":921,"high":1102,"low":1103,"close":745,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":745},"2026-05-01",57.33,56.67,-0.11,-0.19,94200,{"date":1108,"open":1109,"high":1110,"low":668,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-30",56.38,57,56.94,2.12,3.87,50600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",55.11,54.62,54.82,-0.57,-1.03,44300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",55.51,55.66,55.23,55.39,0.41,0.75,42700,{"date":1133,"open":1134,"high":1128,"low":1135,"close":1136,"change":81,"percent_change":1020,"volume":1137,"transactions":9,"vwap":1136},"2026-04-27",55.14,54.76,54.98,47700,{"date":1139,"open":1140,"high":1117,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",54.8,54.45,54.84,0.05,0.09,33200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":988,"percent_change":151,"volume":1152,"transactions":9,"vwap":1151},"2026-04-23",55.049999,55.32,54.17,54.79,54400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":434,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",54.81,54.96,54.55,54.77,-0.42,83300,{"date":1162,"open":1163,"high":1164,"low":1140,"close":1165,"change":336,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-21",55.75,55.95,55,-1.94,63000,{"date":1169,"open":629,"high":1170,"low":1171,"close":1172,"change":853,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",56.31,55.79,56.09,-1.48,74500,{"date":1176,"open":1177,"high":775,"low":1178,"close":699,"change":1179,"percent_change":158,"volume":1180,"transactions":9,"vwap":699},"2026-04-17",56.73,56.61,0.31,67100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":681,"change":72,"percent_change":1186,"volume":1187,"transactions":9,"vwap":681},"2026-04-16",56.75,56.91,56.34,0.37,73500,{"date":1189,"open":1190,"high":1183,"low":1191,"close":1192,"change":336,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",56.55,56.13,56.41,-1.9,68800,{"date":1196,"open":599,"high":915,"low":1197,"close":490,"change":72,"percent_change":1186,"volume":1198,"transactions":9,"vwap":490},"2026-04-14",57.17,58900,{"date":1200,"open":1201,"high":679,"low":1202,"close":939,"change":966,"percent_change":967,"volume":1059,"transactions":9,"vwap":939},"2026-04-13",56.37,56.14,{"date":1204,"open":1102,"high":1205,"low":1206,"close":689,"change":982,"percent_change":582,"volume":1207,"transactions":9,"vwap":689},"2026-04-10",57.52,57.11,43700,{"date":1209,"open":1210,"high":821,"low":1211,"close":1205,"change":1212,"percent_change":1027,"volume":1004,"transactions":9,"vwap":1205},"2026-04-09",57.21,56.64,-0.61,{"date":1214,"open":1013,"high":993,"low":442,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-08",58.13,2.31,4.14,137600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-07",55.46,55.84,54.71,55.82,0.06,0.11,94700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":724,"change":1233,"percent_change":795,"volume":1234,"transactions":9,"vwap":724},"2026-04-06",55.47,55.99,55.28,0.32,42600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1159,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-02",54.7,55.94,54.34,55.44,-0.75,48100,{"date":1244,"open":1245,"high":1246,"low":724,"close":671,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":671},"2026-04-01",56,56.6,1.5,2.76,166200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",53.52,54.43,53.14,54.36,1.08,2.03,70700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1129,"percent_change":1073,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",54.029999,54.15,53.17,53.28,37800,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-27",53.64,52.78,52.87,-0.77,-1.44,116100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1268,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1268},"2026-03-26",54.23,54.56,53.6,-1.02,-1.87,67200,{"date":1283,"open":1284,"high":1165,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",54.48,54.29,54.66,1.13,2.11,118400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1077,"percent_change":1296,"volume":1122,"transactions":9,"vwap":1295},"2026-03-24",53.15,53.85,53.099998,53.53,0.54,{"date":1298,"open":1299,"high":1300,"low":1269,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",53.19,53.74,53.24,1.29,2.48,75800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",53.65,53.72,51.52,51.95,-1.28,-2.4,46400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":808,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",52.81,53.46,52.5,53.23,-2.65,46300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":483,"percent_change":88,"volume":1328,"transactions":9,"vwap":1327},"2026-03-18",54.87,55.25,54.64,54.68,42100,{"date":1330,"open":1141,"high":1156,"low":1331,"close":1277,"change":1332,"percent_change":1077,"volume":1333,"transactions":9,"vwap":1277},"2026-03-17",53.55,0.16,48400,{"date":1335,"open":1336,"high":1141,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",54.02,53.94,54.4,1.33,2.51,196800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",53.47,53.75,52.89,53.07,-0.08,-0.15,55000,{"date":1352,"open":1353,"high":1295,"low":1354,"close":1292,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1292},"2026-03-12",53.32,52.75,-1.1,-2.03,104400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":393,"volume":1365,"transactions":9,"vwap":1363},"2026-03-11",53.82,55.17,53.58,54.25,-0.16,119000,{"date":1367,"open":1141,"high":1325,"low":1368,"close":1369,"change":1256,"percent_change":1257,"volume":1370,"transactions":9,"vwap":1369},"2026-03-10",53.98,54.41,180700,{"date":1372,"open":1373,"high":1252,"low":1374,"close":1375,"change":1186,"percent_change":591,"volume":1376,"transactions":9,"vwap":1375},"2026-03-09",52.28,51.79,53.33,181400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-06",52.83,53.36,52.42,52.96,-0.92,-1.71,431700,{"date":1387,"open":1369,"high":1388,"low":1389,"close":1390,"change":367,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-05",54.47,53.34,53.88,-1.66,155300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1151,"change":967,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1151},"2026-03-04",54.26,54.85,53.78,-0.04,125400,{"date":1401,"open":1268,"high":1402,"low":1403,"close":1155,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1155},"2026-03-03",55.0099983,52.97,-1.43,-2.54,173200,{"date":1408,"open":1185,"high":1409,"low":1410,"close":500,"change":1411,"percent_change":1166,"volume":1044,"transactions":9,"vwap":500},"2026-03-02",56.8,55.71,-1.11,{"date":1413,"open":522,"high":1414,"low":1415,"close":489,"change":553,"percent_change":1416,"volume":1417,"transactions":9,"vwap":489},"2026-02-27",57.69,57.18,0.23,128900,{"date":1419,"open":1420,"high":608,"low":1421,"close":1422,"change":374,"percent_change":347,"volume":1423,"transactions":9,"vwap":1422},"2026-02-26",57.38,56.7,57.22,66100,{"date":1425,"open":680,"high":432,"low":952,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-25",57.58,0.94,1.66,73600,{"date":1431,"open":1164,"high":1432,"low":1433,"close":1211,"change":192,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1211},"2026-02-24",56.76,55.9,0.89,68100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1202,"change":988,"percent_change":151,"volume":1441,"transactions":9,"vwap":1202},"2026-02-23",56.36,56.57,55.88,45200,{"date":1443,"open":1171,"high":669,"low":1444,"close":629,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":629},"2026-02-20",55.55,-0.1,-0.18,98000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":669,"change":989,"percent_change":1143,"volume":1051,"transactions":9,"vwap":669},"2026-02-19",56.029999,56.25,55.92,{"date":1454,"open":1455,"high":1456,"low":930,"close":1457,"change":553,"percent_change":1416,"volume":1458,"transactions":9,"vwap":1457},"2026-02-18",56.2,56.66,56.19,109000,{"date":1460,"open":1246,"high":1246,"low":1461,"close":1462,"change":825,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-17",55.61,56.060001,-2.45,94300,{"date":1466,"open":680,"high":757,"low":1110,"close":716,"change":995,"percent_change":996,"volume":1467,"transactions":9,"vwap":716},"2026-02-13",90900,{"date":1469,"open":915,"high":786,"low":489,"close":1470,"change":1471,"percent_change":769,"volume":1472,"transactions":9,"vwap":1470},"2026-02-12",57.61,0.68,77100,{"date":1474,"open":1475,"high":1475,"low":1476,"close":699,"change":967,"percent_change":1398,"volume":1477,"transactions":9,"vwap":699},"2026-02-11",57.27,56.52,111700,{"date":1479,"open":1183,"high":1480,"low":1481,"close":650,"change":769,"percent_change":1482,"volume":1483,"transactions":9,"vwap":650},"2026-02-10",57.64,56.68,2.13,185700,{"date":1485,"open":630,"high":1486,"low":1402,"close":724,"change":87,"percent_change":1487,"volume":1488,"transactions":9,"vwap":724},"2026-02-09",55.97,1.34,144300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-06",54.61,55.36,54.39,55.02,2.34,4.44,324500,{"date":1499,"open":1264,"high":1264,"low":1500,"close":1501,"change":940,"percent_change":306,"volume":1502,"transactions":9,"vwap":1501},"2026-02-05",52.58,52.68,48000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1389,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1389},"2026-02-04",52.51,53.59,52.3,1.24,2.38,62700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-03",51.58,52.21,51.19,52.099998,1.41,2.78,56800,{"date":1521,"open":1522,"high":1515,"low":1523,"close":1524,"change":903,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-02",50.6,50.22,50.69,-0.72,126000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":384,"percent_change":1003,"volume":1533,"transactions":9,"vwap":1532},"2026-01-30",50.74,51.2,50.61,51.060001,79300,{"date":1535,"open":1522,"high":1536,"low":1537,"close":1538,"change":1471,"percent_change":14,"volume":1539,"transactions":9,"vwap":1538},"2026-01-29",50.88,49.89,50.7,46800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":582,"percent_change":1241,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",49.99,50.17,49.77,50.02,53400,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1471,"percent_change":73,"volume":790,"transactions":9,"vwap":1551},"2026-01-27",50.18,50.62,50.4,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-26",50.13,50.2,49.62,49.72,-0.7,-1.39,61600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",50.59,50.85,50.3,50.42,-0.93,-1.81,54500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":81,"percent_change":692,"volume":1576,"transactions":9,"vwap":1575},"2026-01-22",51.25,51.59,51.21,51.35,53200,{"date":1578,"open":1529,"high":1579,"low":1580,"close":1574,"change":1003,"percent_change":1517,"volume":1581,"transactions":9,"vwap":1574},"2026-01-21",51.45,50.71,47500,{"date":1583,"open":1531,"high":1584,"low":1551,"close":1585,"change":1383,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-20",50.77,50.5,-1.79,64700,{"date":1589,"open":1590,"high":1507,"low":37,"close":1591,"change":423,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-16",51.38,51.42,0.86,103600,{"date":1595,"open":1596,"high":1515,"low":1597,"close":1598,"change":788,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-15",51.09,50.72,50.98,1.27,40400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":860,"percent_change":832,"volume":1606,"transactions":9,"vwap":1605},"2026-01-14",50.49,50.19,50.34,41400,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":72,"percent_change":1065,"volume":1612,"transactions":9,"vwap":1611},"2026-01-13",50.55,50.0099983,50.15,31400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1186,"percent_change":1130,"volume":1619,"transactions":9,"vwap":1618},"2026-01-12",49.93,50.049999,49.6,49.94,85000,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":891,"percent_change":1625,"volume":1539,"transactions":9,"vwap":1624},"2026-01-09",49.2,49.82,49.57,2.4,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-08",48.18,48.5,48.0099983,48.41,0.4,0.83,28900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1630,"change":1332,"percent_change":861,"volume":1640,"transactions":9,"vwap":1630},"2026-01-07",48.099998,48.11,47.96,23200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":101,"volume":1648,"transactions":9,"vwap":1646},"2026-01-06",47.8,47.99,47.62,47.85,0.25,38700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":192,"percent_change":141,"volume":1655,"transactions":9,"vwap":1654},"2026-01-05",47.28,47.68,47.14,47.6,37100,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":591,"percent_change":1662,"volume":1328,"transactions":9,"vwap":1661},"2026-01-02",46.78,48,46.24,47.099998,1.51,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":846,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-31",46.35,46.67,46.27,46.4,-0.06,55100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":708,"percent_change":1349,"volume":1677,"transactions":9,"vwap":1676},"2025-12-30",46.59,46.61,46.3,46.43,25900,{"date":1679,"open":1680,"high":1681,"low":1675,"close":1682,"change":136,"percent_change":175,"volume":1683,"transactions":9,"vwap":1682},"2025-12-29",46.52,46.62,46.5,21100,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":988,"volume":1691,"transactions":9,"vwap":1689},"2025-12-26",45.99,46.14,45.87,46.040001,0.01,12200,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":393,"percent_change":347,"volume":1698,"transactions":9,"vwap":1697},"2025-12-24",46.11,46.23,46.0099983,46.029999,12900,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":483,"percent_change":1020,"volume":1704,"transactions":9,"vwap":1703},"2025-12-23",46.65,46.21,46.32,34900,{"date":1706,"open":1687,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":212,"volume":1711,"transactions":9,"vwap":1709},"2025-12-22",46.26,45.91,46.2,-0.28,29000,{"date":1713,"open":1696,"high":1714,"low":1696,"close":1715,"change":1716,"percent_change":1482,"volume":1717,"transactions":9,"vwap":1715},"2025-12-19",46.57,46.48,0.97,25100,{"date":1719,"open":1720,"high":1665,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-18",45.73,45.31,45.51,0.07,0.15,19900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-17",45.46,45.72,45.17,45.44,-0.4,-0.87,22800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-16",45.92,45.98,45.65,45.84,-0.94,-2.01,18300,{"date":1745,"open":1746,"high":1746,"low":1715,"close":1658,"change":573,"percent_change":1716,"volume":1747,"transactions":9,"vwap":1658},"2025-12-15",46.92,30800,{"date":1749,"open":1750,"high":1682,"low":1751,"close":1752,"change":1143,"percent_change":1226,"volume":1753,"transactions":9,"vwap":1752},"2025-12-12",46.41,46.16,46.33,33700,{"date":1755,"open":1695,"high":1756,"low":1686,"close":1757,"change":1758,"percent_change":909,"volume":1759,"transactions":9,"vwap":1757},"2025-12-11",46.38,46.28,0.49,31100,{"date":1761,"open":1720,"high":1762,"low":1763,"close":1764,"change":1225,"percent_change":553,"volume":1765,"transactions":9,"vwap":1764},"2025-12-10",45.94,45.53,45.79,6900,{"date":1767,"open":1768,"high":1681,"low":1763,"close":1720,"change":1065,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1720},"2025-12-09",45.82,0.93,19200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1721,"change":80,"percent_change":424,"volume":1776,"transactions":9,"vwap":1721},"2025-12-08",45.41,45.43,45.07,24400,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1398,"percent_change":1098,"volume":1782,"transactions":9,"vwap":1781},"2025-12-05",44.64,45.040001,44.97,17600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":424,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-04",45.19,45.24,44.76,45.0099983,1.72,34100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1793,"change":1446,"percent_change":23,"volume":1796,"transactions":9,"vwap":1793},"2025-12-03",44.25,44.4,44.09,52400,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":393,"volume":1803,"transactions":9,"vwap":1801},"2025-12-02",44.31,44.73,44.43,-0.13,14400,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1733,"volume":948,"transactions":9,"vwap":1808},"2025-12-01",44.5,44.7,44.56,-0.39,{"date":1811,"open":1781,"high":1812,"low":1813,"close":1814,"change":1143,"percent_change":1226,"volume":1815,"transactions":9,"vwap":1814},"2025-11-28",45,44.9,44.95,20100,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1813,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1813},"2025-11-26",44.44,44.98,0.8,1.81,10500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1077,"percent_change":38,"volume":1829,"transactions":9,"vwap":1828},"2025-11-25",43.95,44.22,43.78,44.099998,20900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":989,"percent_change":1723,"volume":1836,"transactions":9,"vwap":1835},"2025-11-24",43.79,43.91,43.51,43.81,44600,{"date":1838,"open":1839,"high":1827,"low":1840,"close":1827,"change":1592,"percent_change":1841,"volume":1691,"transactions":9,"vwap":1827},"2025-11-21",43.77,43.4,2,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1120,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-20",43.7,43.71,42.74,42.92,-1.31,53900,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1065,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-19",42.98,43.49,0.98,7500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1042,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-18",42.93,43.21,42.75,43.07,-1.33,15700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-17",43.88,44.02,43.37,43.65,-0.81,-1.82,20700,{"date":1874,"open":1795,"high":1875,"low":1795,"close":1876,"change":1296,"percent_change":1057,"volume":1743,"transactions":9,"vwap":1876},"2025-11-14",44.57,44.46,{"date":1878,"open":1879,"high":1879,"low":1833,"close":1880,"change":1881,"percent_change":234,"volume":1882,"transactions":9,"vwap":1880},"2025-11-13",44.29,43.92,-0.43,12000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":101,"percent_change":1889,"volume":1051,"transactions":9,"vwap":1888},"2025-11-12",44.34,44.49,44.23,44.35,1.21,{"date":1891,"open":1825,"high":1825,"low":1892,"close":1893,"change":801,"percent_change":1279,"volume":1894,"transactions":9,"vwap":1893},"2025-11-11",43.48,43.82,17300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1233,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-10",44.040001,44.28,43.97,44.27,0.73,11000,{"date":1904,"open":1853,"high":1825,"low":1905,"close":1825,"change":1233,"percent_change":1901,"volume":1906,"transactions":9,"vwap":1825},"2025-11-07",43.33,8400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":504,"percent_change":1416,"volume":1912,"transactions":9,"vwap":1911},"2025-11-06",43.93,43.55,43.63,6600,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1769,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-05",43.14,43.53,2.18,14100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":683,"percent_change":1558,"volume":1924,"transactions":9,"vwap":1923},"2025-11-04",42.78,42.5,42.6,8300,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1104,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-03",43.029999,42.72,42.9,-0.26,49700,{"date":1933,"open":1934,"high":1934,"low":1929,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-31",43.17,43.0099983,-0.32,-0.74,24800,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1905,"change":1943,"percent_change":1339,"volume":1944,"transactions":9,"vwap":1905},"2025-10-30",42.95,43.39,0.57,32100,{"date":1946,"open":1947,"high":1847,"low":1948,"close":1949,"change":940,"percent_change":514,"volume":1950,"transactions":9,"vwap":1949},"2025-10-29",42.65,42.61,42.76,47400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":514,"volume":1094,"transactions":9,"vwap":1956},"2025-10-28",43.45,43.6,43.28,43.42,-0.67,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1795,"change":38,"percent_change":1963,"volume":875,"transactions":9,"vwap":1795},"2025-10-27",44.16,44.17,43.94,1.52,{"date":1965,"open":1840,"high":1892,"low":1905,"close":1966,"change":553,"percent_change":840,"volume":1967,"transactions":9,"vwap":1966},"2025-10-24",43.43,38400,{"date":1969,"open":1970,"high":1880,"low":1859,"close":1971,"change":1296,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-23",43.23,43.3,1.26,19700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1949,"change":839,"percent_change":1632,"volume":1979,"transactions":9,"vwap":1949},"2025-10-22",42.84,43.12,42.64,11800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":996,"percent_change":1016,"volume":1986,"transactions":9,"vwap":1985},"2025-10-21",42.68,42.71,42.46,42.59,5400,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-20",42.56,43,42.83,0.62,1.47,9400,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1077,"percent_change":890,"volume":2001,"transactions":9,"vwap":2000},"2025-10-17",42.029999,42.28,41.93,42.21,10200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":23,"percent_change":234,"volume":2008,"transactions":9,"vwap":2007},"2025-10-16",42.11,42.16,41.84,41.92,18700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1517,"volume":1924,"transactions":9,"vwap":2014},"2025-10-15",42.38,42.47,42.15,42.33,0.59,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":860,"volume":2023,"transactions":9,"vwap":2021},"2025-10-14",41.43,41.99,41.39,41.74,0.08,6000,{"date":2025,"open":2018,"high":2026,"low":2027,"close":2028,"change":946,"percent_change":1972,"volume":2029,"transactions":9,"vwap":2028},"2025-10-13",41.71,41.14,41.66,22000,{"date":2031,"open":2032,"high":2033,"low":26,"close":2027,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2027},"2025-10-10",41.91,41.95,-1.65,-3.86,27200,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":966,"percent_change":967,"volume":2042,"transactions":9,"vwap":2041},"2025-10-09",42.97,42.67,42.79,11300,{"date":2044,"open":2040,"high":2045,"low":2046,"close":2045,"change":1723,"percent_change":1332,"volume":2047,"transactions":9,"vwap":2045},"2025-10-08",42.8,42.66,16100,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1105,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-07",42.81,42.49,42.73,-0.44,17900,{"date":2056,"open":2057,"high":2058,"low":2057,"close":1847,"change":424,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1847},"2025-10-06",42.44,43.11,1.8,29800,{"date":2062,"open":2006,"high":2063,"low":2006,"close":2005,"change":2064,"percent_change":1482,"volume":1973,"transactions":9,"vwap":2005},"2025-10-03",42.23,0.88,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1690,"percent_change":988,"volume":2070,"transactions":9,"vwap":2069},"2025-10-02",41.26,41.48,41.28,12600,{"date":2072,"open":2073,"high":2074,"low":26,"close":2075,"change":582,"percent_change":367,"volume":2076,"transactions":9,"vwap":2075},"2025-10-01",41.49,41.6,41.27,27100,{"date":2078,"open":2079,"high":2079,"low":2020,"close":2080,"change":700,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-30",42.080002,41.65,-1.12,7900,{"date":2084,"open":2005,"high":2085,"low":2086,"close":2087,"change":1104,"percent_change":1930,"volume":2088,"transactions":9,"vwap":2087},"2025-09-29",42.24,42.02,42.12,35100,{"date":2090,"open":2091,"high":1998,"low":2004,"close":2063,"change":1416,"percent_change":158,"volume":2092,"transactions":9,"vwap":2063},"2025-09-26",42.22,18600,{"date":2094,"open":1999,"high":2095,"low":2096,"close":2097,"change":709,"percent_change":1710,"volume":2098,"transactions":9,"vwap":2097},"2025-09-25",42.09,41.81,42,8500,{"date":2100,"open":2063,"high":1998,"low":2101,"close":2087,"change":966,"percent_change":967,"volume":2102,"transactions":9,"vwap":2087},"2025-09-24",42.060001,5300,{"date":2104,"open":1989,"high":1989,"low":2105,"close":2106,"change":982,"percent_change":2107,"volume":1765,"transactions":9,"vwap":2106},"2025-09-23",42.040001,42.13,-0.52,{"date":2109,"open":2110,"high":2111,"low":2087,"close":2112,"change":1186,"percent_change":2064,"volume":2113,"transactions":9,"vwap":2112},"2025-09-22",42.27,42.48,42.35,23900,{"date":2115,"open":2116,"high":2116,"low":2032,"close":2117,"change":966,"percent_change":967,"volume":1691,"transactions":9,"vwap":2117},"2025-09-19",42.099998,41.98,{"date":2119,"open":2120,"high":2106,"low":2121,"close":2019,"change":384,"percent_change":1592,"volume":2122,"transactions":9,"vwap":2019},"2025-09-18",41.88,41.82,11400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1669,"percent_change":995,"volume":1765,"transactions":9,"vwap":2127},"2025-09-17",41.85,41.55,41.63,{"date":2129,"open":2130,"high":2006,"low":2074,"close":2131,"change":988,"percent_change":1143,"volume":2023,"transactions":9,"vwap":2131},"2025-09-16",41.8,41.69,{"date":2133,"open":1921,"high":1921,"low":2134,"close":2135,"change":53,"percent_change":2136,"volume":2054,"transactions":9,"vwap":2135},"2025-09-15",41.35,41.67,0.43,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2073,"change":982,"percent_change":463,"volume":2142,"transactions":9,"vwap":2073},"2025-09-12",41.41,41.56,41.31,9200,{"date":2144,"open":2012,"high":2012,"low":2145,"close":2026,"change":81,"percent_change":80,"volume":2146,"transactions":9,"vwap":2026},"2025-09-11",41.61,7800,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1398,"percent_change":1445,"volume":2152,"transactions":9,"vwap":2151},"2025-09-10",42.3,41.52,41.57,9100,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2145,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2145},"2025-09-09",42.2,41.21,-0.59,-1.4,25700,{"date":2161,"open":1819,"high":1819,"low":2162,"close":2155,"change":2163,"percent_change":1058,"volume":2164,"transactions":9,"vwap":2155},"2025-09-08",41.96,0.85,13900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2134,"change":832,"percent_change":1769,"volume":1803,"transactions":9,"vwap":2134},"2025-09-05",41.42,41.45,41,{"date":2171,"open":2172,"high":2126,"low":2173,"close":2174,"change":1179,"percent_change":424,"volume":2175,"transactions":9,"vwap":2174},"2025-09-04",40.74,40.62,40.97,20500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1669,"percent_change":1349,"volume":2142,"transactions":9,"vwap":2181},"2025-09-03",40.8,40.86,40.59,40.66,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":2059,"volume":2187,"transactions":9,"vwap":2185},"2025-09-02",40.3,40.72,0.72,7700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":708,"percent_change":111,"volume":2194,"transactions":9,"vwap":2193},"2025-08-29",40.0099983,40.15,39.91,40,6800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":384,"percent_change":947,"volume":948,"transactions":9,"vwap":2200},"2025-08-28",40.13,40.22,40.02,40.07,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2204,"change":1349,"percent_change":582,"volume":2206,"transactions":9,"vwap":2204},"2025-08-27",39.57,39.71,39.56,1600,{"date":2208,"open":2209,"high":2210,"low":2205,"close":2211,"change":967,"percent_change":847,"volume":2212,"transactions":9,"vwap":2211},"2025-08-26",39.69,39.99,39.86,3400,{"date":2214,"open":2215,"high":2197,"low":2216,"close":2217,"change":1143,"percent_change":553,"volume":2218,"transactions":9,"vwap":2217},"2025-08-25",39.85,39.8,39.88,8100,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1186,"percent_change":1427,"volume":2224,"transactions":9,"vwap":2223},"2025-08-22",39.59,39.93,39.83,5500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":1348,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-21",39.35,39.62,39.46,-0.2,4200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":582,"percent_change":1043,"volume":2238,"transactions":9,"vwap":2237},"2025-08-20",39.51,40.27,39.4,39.54,8600,{"date":2240,"open":2241,"high":2190,"low":2242,"close":2243,"change":2244,"percent_change":1003,"volume":2245,"transactions":9,"vwap":2243},"2025-08-19",39.77,39.76,39.92,0.28,3600,{"date":2247,"open":2248,"high":2223,"low":2248,"close":2249,"change":2244,"percent_change":1003,"volume":2250,"transactions":9,"vwap":2249},"2025-08-18",39.19,39.64,10000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":573,"percent_change":891,"volume":2257,"transactions":9,"vwap":2256},"2025-08-15",39.39,39.42,39.12,39.36,11200,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":903,"percent_change":1741,"volume":1912,"transactions":9,"vwap":2262},"2025-08-14",38.66,39.040001,38.91,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":347,"volume":1691,"transactions":9,"vwap":2267},"2025-08-13",39.38,39.060001,39.28,-0.25,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":861,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-12",39.099998,39.66,39.53,0.84,11600,{"date":2277,"open":2261,"high":2278,"low":2279,"close":2280,"change":1020,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-11",39.3,38.99,39.2,0.67,6100,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2136,"percent_change":316,"volume":2288,"transactions":9,"vwap":2287},"2025-08-08",39,38.89,38.94,3800,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1186,"percent_change":1716,"volume":2294,"transactions":9,"vwap":2293},"2025-08-07",38.76,38.25,38.51,9500,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":890,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-06",37.95,38.17,38.14,1.84,11100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1690,"percent_change":989,"volume":2224,"transactions":9,"vwap":2307},"2025-08-05",37.4,37.58,37.34,37.45,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":80,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-04",37.09,37.54,37.44,0.92,22900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":504,"percent_change":692,"volume":2321,"transactions":9,"vwap":2320},"2025-08-01",36.93,37.12,36.71,37.099998,9300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":708,"percent_change":1105,"volume":2328,"transactions":9,"vwap":2327},"2025-07-31",37.27,37.29,36.87,37,35800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1632,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-30",37.19,37.2,37.029999,37.07,1.09,2700,{"date":2338,"open":2319,"high":2319,"low":2339,"close":2340,"change":1930,"percent_change":1558,"volume":2102,"transactions":9,"vwap":2340},"2025-07-29",36.6,36.67,{"date":2342,"open":2331,"high":2331,"low":2343,"close":2317,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2317},"2025-07-28",36.79,-0.51,-1.36,11500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2312,"change":1936,"percent_change":1082,"volume":2352,"transactions":9,"vwap":2312},"2025-07-25",37.42,37.57,37.18,5100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":967,"percent_change":847,"volume":2358,"transactions":9,"vwap":2357},"2025-07-24",37.63,37.97,37.76,7300,{"date":2360,"open":2311,"high":2361,"low":2304,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-23",37.98,37.78,1.3,3.56,84600,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":87,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-07-22",36.23,36.49,36.15,36.48,2.07,79200,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":1020,"percent_change":1901,"volume":2379,"transactions":9,"vwap":2378},"2025-07-21",35.3,35.99,35.74,28200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":1809,"percent_change":336,"volume":2042,"transactions":9,"vwap":2384},"2025-07-18",35.8,35.97,35.48,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":860,"percent_change":101,"volume":2023,"transactions":9,"vwap":2390},"2025-07-17",35.78,36.07,35.64,35.87,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":80,"percent_change":882,"volume":2397,"transactions":9,"vwap":2396},"2025-07-16",35.5,35.69,35.4,35.68,16200,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":932,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-15",36,34.19,35.34,-2.73,32200,{"date":2406,"open":2407,"high":2408,"low":2400,"close":2409,"change":53,"percent_change":192,"volume":2257,"transactions":9,"vwap":2409},"2025-07-14",36.41,36.47,36.33,{"date":2411,"open":2400,"high":2370,"low":2400,"close":2370,"change":982,"percent_change":212,"volume":2412,"transactions":9,"vwap":2370},"2025-07-11",3300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1098,"percent_change":2268,"volume":2419,"transactions":9,"vwap":2418},"2025-07-10",36.17,36.5,34.71,36.37,16800,{"date":2421,"open":2416,"high":2416,"low":2422,"close":2423,"change":53,"percent_change":192,"volume":1691,"transactions":9,"vwap":2423},"2025-07-09",36.21,36.46,{"date":2425,"open":2426,"high":2427,"low":2388,"close":2428,"change":1020,"percent_change":2186,"volume":2429,"transactions":9,"vwap":2428},"2025-07-08",36.35,36.39,36.28,7400,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2042,"transactions":9,"vwap":2434},"2025-07-07",36.98,35.88,36.02,-0.86,-2.33,{"date":2438,"open":2439,"high":2317,"low":2319,"close":2440,"change":832,"percent_change":917,"volume":2441,"transactions":9,"vwap":2440},"2025-07-03",36.92,36.88,8200,{"date":2443,"open":2427,"high":2444,"low":2422,"close":2416,"change":1226,"percent_change":840,"volume":2445,"transactions":9,"vwap":2416},"2025-07-02",36.53,16300,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2427,"change":111,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2427},"2025-07-01",35.76,36.62,-0.46,1900,{"date":2453,"open":2324,"high":2324,"low":2416,"close":2454,"change":1881,"percent_change":245,"volume":1912,"transactions":9,"vwap":2454},"2025-06-30",36.56,{"date":2456,"open":2457,"high":2327,"low":2458,"close":2459,"change":1296,"percent_change":201,"volume":2122,"transactions":9,"vwap":2459},"2025-06-27",36.91,36.72,36.99,{"date":2461,"open":2462,"high":2371,"low":2463,"close":2464,"change":1943,"percent_change":1093,"volume":2282,"transactions":9,"vwap":2464},"2025-06-26",36.4,36.16,36.45,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2433,"change":394,"percent_change":1035,"volume":2250,"transactions":9,"vwap":2433},"2025-06-25",37.41,35.86,{"date":2470,"open":2471,"high":2339,"low":2472,"close":2473,"change":1930,"percent_change":172,"volume":2142,"transactions":9,"vwap":2473},"2025-06-24",36.57,36.27,36.36,{"date":2475,"open":2464,"high":2476,"low":2477,"close":2449,"change":483,"percent_change":861,"volume":2042,"transactions":9,"vwap":2449},"2025-06-23",36.64,36.38,{"date":2479,"open":2449,"high":2449,"low":2480,"close":2416,"change":846,"percent_change":1348,"volume":2481,"transactions":9,"vwap":2416},"2025-06-20",36.34,1800,{"date":2483,"open":2444,"high":2484,"low":2485,"close":2444,"change":1077,"percent_change":1820,"volume":2486,"transactions":9,"vwap":2444},"2025-06-18",36.54,36.32,8000,{"date":2488,"open":2407,"high":2371,"low":2489,"close":2489,"change":1710,"percent_change":1271,"volume":2429,"transactions":9,"vwap":2489},"2025-06-17",36.24,{"date":2491,"open":2407,"high":2492,"low":2493,"close":2492,"change":1723,"percent_change":860,"volume":2212,"transactions":9,"vwap":2492},"2025-06-16",36.52,36.26,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2464,"change":151,"percent_change":1226,"volume":2498,"transactions":9,"vwap":2464},"2025-06-13",36.58,36.19,4600,{"date":2500,"open":2418,"high":2501,"low":2418,"close":2407,"change":1104,"percent_change":683,"volume":2502,"transactions":9,"vwap":2407},"2025-06-12",36.61,4900,{"date":2504,"open":2408,"high":2505,"low":2408,"close":2492,"change":1144,"percent_change":1647,"volume":2506,"transactions":9,"vwap":2492},"2025-06-11",36.59,3000,{"date":2508,"open":2509,"high":2369,"low":2509,"close":2510,"change":1647,"percent_change":890,"volume":2511,"transactions":9,"vwap":2510},"2025-06-10",36.12,36.43,5800,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2515,"change":1081,"percent_change":2345,"volume":2516,"transactions":9,"vwap":2515},"2025-06-09",36.69,36.18,4300,{"date":2518,"open":2343,"high":2343,"low":2462,"close":2519,"change":1186,"percent_change":796,"volume":2412,"transactions":9,"vwap":2519},"2025-06-06",36.68,{"date":2521,"open":2485,"high":2485,"low":2509,"close":2522,"change":1724,"percent_change":1129,"volume":2502,"transactions":9,"vwap":2522},"2025-06-05",36.31,{"date":2524,"open":2525,"high":2409,"low":2525,"close":2463,"change":1098,"percent_change":2268,"volume":2526,"transactions":9,"vwap":2463},"2025-06-04",36.09,4100,{"date":2528,"open":2477,"high":2529,"low":2530,"close":2531,"change":1364,"percent_change":2053,"volume":2511,"transactions":9,"vwap":2531},"2025-06-03",36.42,36.11,36.25,{"date":2533,"open":2534,"high":2529,"low":2400,"close":2407,"change":80,"percent_change":1427,"volume":2535,"transactions":9,"vwap":2407},"2025-06-02",36.2,6500,{"date":2537,"open":2509,"high":2509,"low":2538,"close":2388,"change":2244,"percent_change":1073,"volume":2539,"transactions":9,"vwap":2388},"2025-05-30",35.9,6700,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1042,"volume":1924,"transactions":9,"vwap":2544},"2025-05-29",35.96,35.27,35.79,-0.21,{"date":2547,"open":2434,"high":2548,"low":2549,"close":2400,"change":393,"percent_change":1034,"volume":2526,"transactions":9,"vwap":2400},"2025-05-28",36.049999,35.95,{"date":2551,"open":2400,"high":2522,"low":2400,"close":2552,"change":2313,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-05-27",36.29,2.6,14300,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2022,"percent_change":1416,"volume":2560,"transactions":9,"vwap":2559},"2025-05-23",35.33,35.49,35.37,2800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1143,"percent_change":81,"volume":2567,"transactions":9,"vwap":2566},"2025-05-22",35.029999,35.47,35.0099983,35.29,4700,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2572,"change":2450,"percent_change":2573,"volume":1734,"transactions":9,"vwap":2572},"2025-05-21",35.61,35.02,35.24,-1.29,{"date":2575,"open":2576,"high":2400,"low":2577,"close":2578,"change":708,"percent_change":2230,"volume":961,"transactions":9,"vwap":2578},"2025-05-20",35.73,35.43,35.7,{"date":2580,"open":2581,"high":2382,"low":2582,"close":2583,"change":967,"percent_change":1669,"volume":2346,"transactions":9,"vwap":2583},"2025-05-19",35.65,35.25,35.77,{"date":2585,"open":2448,"high":2544,"low":2586,"close":2544,"change":966,"percent_change":846,"volume":2516,"transactions":9,"vwap":2544},"2025-05-16",35.46,{"date":2588,"open":2576,"high":2382,"low":2577,"close":2382,"change":453,"percent_change":2589,"volume":2288,"transactions":9,"vwap":2382},"2025-05-15",1.73,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2594,"change":633,"percent_change":2595,"volume":2321,"transactions":9,"vwap":2594},"2025-05-14",35.51,35.57,35.19,-0.98,{"date":2597,"open":2378,"high":2598,"low":2599,"close":2600,"change":1081,"percent_change":1559,"volume":2486,"transactions":9,"vwap":2600},"2025-05-13",35.83,35.42,35.54,{"date":2602,"open":2400,"high":2485,"low":2400,"close":2603,"change":2604,"percent_change":2300,"volume":2605,"transactions":9,"vwap":2603},"2025-05-12",36.040001,0.65,5000,{"date":2607,"open":2608,"high":2608,"low":2565,"close":2609,"change":692,"percent_change":2610,"volume":2539,"transactions":9,"vwap":2609},"2025-05-09",35.53,35.39,0.77,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":53,"percent_change":946,"volume":2617,"transactions":9,"vwap":2616},"2025-05-08",35,35.52,34.96,35.12,5700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":846,"percent_change":1098,"volume":2194,"transactions":9,"vwap":2623},"2025-05-07",34.87,34.99,34.62,34.94,{"date":2625,"open":2626,"high":2613,"low":2627,"close":2628,"change":553,"percent_change":1186,"volume":1994,"transactions":9,"vwap":2628},"2025-05-06",34.72,34.63,34.97,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":1669,"percent_change":111,"volume":2321,"transactions":9,"vwap":2633},"2025-05-05",34.9,35.21,34.84,{"date":2635,"open":2565,"high":2565,"low":2636,"close":2631,"change":966,"percent_change":846,"volume":2637,"transactions":9,"vwap":2631},"2025-05-02",34.57,3900,{"date":2639,"open":2640,"high":2608,"low":2641,"close":2642,"change":602,"percent_change":602,"volume":2643,"transactions":9,"vwap":2642},"2025-05-01",34.89,34.74,34.91,26200,{"date":2645,"open":2641,"high":2646,"low":2647,"close":2642,"change":989,"percent_change":1144,"volume":2648,"transactions":9,"vwap":2642},"2025-04-30",35.040001,34.51,3100,{"date":2650,"open":2651,"high":2652,"low":2647,"close":2651,"change":988,"percent_change":1225,"volume":1765,"transactions":9,"vwap":2651},"2025-04-29",34.88,35.049999,{"date":2654,"open":2640,"high":2615,"low":2655,"close":2656,"change":88,"percent_change":788,"volume":2352,"transactions":9,"vwap":2656},"2025-04-28",34.49,34.86,{"date":2658,"open":2659,"high":2660,"low":178,"close":2661,"change":72,"percent_change":453,"volume":2662,"transactions":9,"vwap":2661},"2025-04-25",34.34,34.76,34.64,69900,{"date":182,"open":2664,"high":2665,"low":2666,"close":2667,"change":708,"percent_change":2230,"volume":2668,"transactions":9,"vwap":2667},34.5,34.58,34.12,34.43,8800]