[{"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},2.2672,1.36,"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,-0.41,27711.211264,61.4487,41.099998,60960.554184063745,92.8,3338,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"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",[184,187,197,206,217,228,239,250,260,271,281,290,301,311,321,331,341,352,362,371,379,390,399,408,418,429,439,449,459,469,479,489,500,510,520,531,538,549,559,568,577,587,597,607,617,627,638,647,657,667,678,688,696,705,714,723,733,744,755,764,774,784,792,798,803,810,819,827,835,843,850,856,864,871,877,886,894,901,908,914,921,929,937,944,951,959,964,971,976,980,986,993,1000,1007,1013,1019,1024,1032,1039,1047,1054,1062,1069,1077,1081,1085,1091,1097,1102,1109,1117,1125,1134,1140,1148,1155,1163,1170,1177,1183,1190,1197,1201,1205,1210,1215,1221,1230,1237,1245,1252,1261,1268,1276,1284,1292,1299,1307,1316,1324,1331,1336,1344,1353,1360,1368,1373,1379,1388,1395,1402,1409,1414,1420,1426,1432,1438,1444,1450,1455,1461,1467,1470,1475,1480,1486,1491,1500,1505,1513,1522,1528,1535,1541,1548,1554,1563,1572,1579,1584,1590,1597,1604,1610,1616,1623,1629,1638,1644,1652,1659,1666,1674,1681,1687,1695,1702,1708,1715,1721,1729,1738,1747,1751,1757,1762,1768,1773,1779,1785,1793,1799,1806,1812,1818,1824,1831,1838,1843,1851,1857,1865,1874,1878,1884,1891,1896,1904,1908,1914,1920,1926,1933,1940,1946,1952,1959,1965,1969,1975,1981,1988,1996,2003,2010,2017,2025,2031,2038,2044,2049,2056,2062,2066,2072,2078,2084,2090,2094,2100,2104,2109,2115,2119,2124,2129,2133,2138,2144,2148,2154,2161,2166,2171,2177,2183,2189,2196,2202,2208,2214,2220,2226,2233,2240,2247,2252,2259,2264,2270,2277,2284,2290,2296,2303,2309,2316,2323,2330,2338,2342,2347,2353,2359,2366,2374,2380,2385,2391,2398,2405,2410,2413,2420,2424,2430,2437,2442,2446,2452,2455,2460,2465,2469,2474,2478,2482,2487,2490,2494,2499,2503,2507,2512,2517,2520,2523,2527,2532,2536,2540,2546,2550,2555,2561,2568,2574,2579,2584,2587,2590,2596,2601,2606,2611,2618,2624,2629,2634,2638,2644,2649,2653,2657,2663],{"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":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",59.93,60.42,59.89,0.3018,0.5,47951.16224,385,60.1423,{"date":198,"open":199,"high":189,"low":200,"close":189,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",59.84,59.53,0.875,1.48,9474.6429,247,59.7434,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",59.34,59.39,58.72,59.055,-0.3566,-0.6,34655.92722,378,59.2189,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",59.82,60.08,59.4,59.4116,0.753,1.28,18753.286863,288,59.6546,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",58.77,58.805,58.247,58.6586,-0.5767,-0.97,27646.137377,424,58.6075,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",59.37,59.5599,58.9502,59.2353,-0.6947,-1.16,16736.372844,244,59.2625,{"date":251,"open":252,"high":253,"low":254,"close":189,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",60.04,60.28,59.4701,0.9028,1.53,27197.2793,275,59.8834,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",59.12,59.16,58.61,59.0272,-1.3128,-2.18,42017.0043,374,58.9791,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",60.74,60.06,60.34,-0.9439,-1.54,33769.9454,591,60.3899,{"date":282,"open":273,"high":25,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",60.7,61.2839,0.8625,1.43,28789.705642,423,60.9806,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",60.16,60.72,60.05,60.4214,0.4742,0.79,15593.015895,347,60.4032,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",60.26,59.3861,59.9472,-0.7528,-1.24,16525.83891,408,59.8433,{"date":312,"open":313,"high":314,"low":315,"close":283,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",60.73,60.79,60.3576,0.6717,1.12,26020.311667,403,60.6958,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":122,"volume":328,"transactions":329,"vwap":330},"2026-09-16",60.19,61.1,59.645,60.0283,0.5383,32687.702721,621,60.3919,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",59.64,59.1978,59.49,-0.6572,-1.09,24303.372742,327,59.4134,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",60.17,60.4784,59.8,60.1472,-0.3791,-0.63,41376.622085,516,60.1982,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",60.22,60.83,60.5263,1.3287,2.24,35058.384789,376,60.5771,{"date":363,"open":364,"high":335,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":174,"vwap":370},"2026-09-10",59.15,59.0101,59.1976,-0.5424,-0.91,37454.33765,59.2064,{"date":372,"open":220,"high":373,"low":374,"close":374,"change":375,"percent_change":213,"volume":376,"transactions":377,"vwap":378},"2026-09-09",60.33,59.74,-0.36,32284.793555,293,59.9877,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",60.11,60.4315,60,60.1,0.36,0.6,27133.027094,386,60.2084,{"date":391,"open":392,"high":393,"low":392,"close":374,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",59.54,59.97,-0.29,-0.48,14562.683267,225,59.8155,{"date":400,"open":401,"high":190,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",59.31,60.03,1.4,2.39,817007.971079,528,59.8724,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":127,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",58.22,58.85,58.1261,58.63,0.81,84917.4154,535,58.5953,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",58.11,58.49,57.915,58.16,0.44,0.76,43295.1894,357,58.1242,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",58.15,57.54,57.72,-0.135,-0.23,14452.2163,280,57.8183,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":226,"vwap":448},"2026-08-28",58,58.171046,57.71,57.855,0.105,0.18,23296.346014,57.8506,{"date":450,"open":451,"high":452,"low":432,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",57.82,57.9511,57.75,0.35,0.61,14236.8991,203,57.7747,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",57.53,57.65,57.4,-0.3069,-0.53,12440.048009,205,57.5368,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":127,"volume":476,"transactions":477,"vwap":478},"2026-08-25",57.68,57.86,57.3501,57.7069,0.2713,26505.668937,283,57.6307,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",57.09,57.649,57.4356,0.0713,0.12,30810.076533,341,57.2392,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",57.35,57.5,57.0501,57.3643,0.9062,1.61,39067.363443,296,57.2735,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",56.24,56.87,56.4581,0.0549,0.1,19119.692324,199,56.5257,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",57.12,55.6,56.4032,-0.873,-1.52,36148.31569,356,56.6564,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",58.01,58.235,57.2,57.2762,-1.4438,-2.46,15370.777939,324,57.5407,{"date":532,"open":533,"high":411,"low":533,"close":210,"change":534,"percent_change":485,"volume":535,"transactions":536,"vwap":537},"2026-08-17",58.47,0.0704,38878.082436,390,58.6686,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",58.75,58.82,58.54,58.6496,-0.4604,-0.78,85908.6119,346,58.5955,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":89,"volume":556,"transactions":557,"vwap":558},"2026-08-13",59,59.2386,58.705,59.11,0.13,29330.723547,304,58.9588,{"date":560,"open":561,"high":562,"low":230,"close":563,"change":122,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",58.97,59.2636,58.98,1.55,33320.8484,285,59.0003,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":59,"volume":575,"transactions":437,"vwap":576},"2026-08-11",58.3,58.41,57.8401,58.08,0.2579,38305.405788,58.0533,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",58.09,57.6564,57.8221,-0.2179,-0.38,50805.150108,331,57.8486,{"date":588,"open":589,"high":590,"low":472,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",58.29,58.3045,58.04,0.7,1.22,39666.876417,313,58.0793,{"date":598,"open":491,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",57.825,57.25,57.34,0.0002,0,30042.786495,294,57.5945,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":455,"volume":614,"transactions":615,"vwap":616},"2026-08-05",57.43,57.79,57.2001,57.3398,0.3498,15579.582786,259,57.4017,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",56.1,57.01,56.99,1.0653,1.9,50809.1386,549,56.5081,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",55.78,56.12,55.5,55.9247,-0.1953,-0.35,67828.140978,804,55.8109,{"date":639,"open":640,"high":640,"low":641,"close":630,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",56.96,56.0001,-0.83,-1.46,35017.264523,466,56.2897,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",55.85,57.2681,56.95,1.74,3.15,21496.382406,268,56.7559,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":246,"volume":664,"transactions":665,"vwap":666},"2026-07-29",55.49,56.1999,55.06,55.21,-0.65,54710.843243,451,55.5506,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",55.89,56.22,55.69,55.86,-1.17,-2.05,59994.422575,432,55.8832,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":112,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",57.49,57.55,56.62,57.03,-0.3,39809.534657,364,57.0249,{"date":689,"open":690,"high":691,"low":692,"close":524,"change":693,"percent_change":127,"volume":694,"transactions":226,"vwap":695},"2026-07-24",57.3,57.6817,57.052,0.27,30491.580851,57.256,{"date":697,"open":698,"high":443,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":547,"vwap":704},"2026-07-23",57.24,56.7714,56.93,-0.47,-0.82,23852.019219,57.1546,{"date":706,"open":491,"high":707,"low":708,"close":463,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",57.885,57.2601,-0.07,-0.12,31893.618743,228,57.4174,{"date":715,"open":683,"high":716,"low":683,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",57.78,57.47,1.7,3.05,54727.312,366,57.5196,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":185,"vwap":732},"2026-07-20",55.76,56.2372,55.67,55.77,0.1133,0.2,28259.089354,55.9816,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",55.27,55.8899,55.05,55.6567,-0.9923,-1.75,53015.770941,543,55.5749,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",56.83,56.97,56.42,56.649,-1.181,-2.04,36670.703681,474,56.6815,{"date":756,"open":757,"high":758,"low":601,"close":759,"change":760,"percent_change":81,"volume":761,"transactions":762,"vwap":763},"2026-07-15",58.07,58.12,57.83,0.1979,22104.982496,297,57.7358,{"date":765,"open":766,"high":767,"low":461,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",57.87,58.17,57.6321,0.6762,1.19,21893.5978,300,57.9023,{"date":775,"open":481,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-13",57.37,56.78,56.9559,-1.2241,-2.1,44315.884363,606,57.1123,{"date":785,"open":786,"high":787,"low":716,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",57.96,58.33,58.18,0.64,1.11,28000,{"date":793,"open":794,"high":795,"low":601,"close":432,"change":38,"percent_change":796,"volume":797,"transactions":9,"vwap":432},"2026-07-09",57.56,57.77,1.02,22100,{"date":799,"open":777,"high":600,"low":800,"close":640,"change":801,"percent_change":545,"volume":802,"transactions":9,"vwap":640},"2026-07-08",56.16,-0.45,95700,{"date":804,"open":410,"high":805,"low":806,"close":807,"change":808,"percent_change":527,"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":702,"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":759,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",58.2,58.37,58.049999,0.38,0.66,45300,{"date":836,"open":807,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",57.8,57.19,57.67,0.17,0.3,24000,{"date":844,"open":845,"high":610,"low":846,"close":492,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":492},"2026-06-29",57.63,56.92,-0.03,-0.05,114000,{"date":851,"open":852,"high":814,"low":461,"close":461,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":461},"2026-06-26",57.74,-0.49,-0.84,247600,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-25",58.55,57.7,58.02,0.19,0.33,71700,{"date":865,"open":866,"high":867,"low":462,"close":759,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":759},"2026-06-24",57.99,58.35,-0.73,-1.25,124700,{"date":872,"open":542,"high":813,"low":873,"close":822,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":822},"2026-06-23",58.080002,-2.51,-4.11,46600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",60.61,61.27,60.4,61.07,0.96,1.6,65700,{"date":887,"open":888,"high":889,"low":890,"close":381,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":381},"2026-06-18",60.31,60.32,59.85,0.69,1.16,87300,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":454,"volume":900,"transactions":9,"vwap":898},"2026-06-17",59.81,60.45,59.42,0.21,83100,{"date":902,"open":903,"high":896,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",59.58,59.21,-0.37,-0.62,41300,{"date":909,"open":910,"high":374,"low":364,"close":903,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":903},"2026-06-15",59.56,1.07,1.83,77000,{"date":915,"open":916,"high":411,"low":917,"close":918,"change":386,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",58.099998,57.84,58.51,1.04,69700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":496,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-11",56.72,57.94,56.43,57.91,2.86,60000,{"date":930,"open":931,"high":651,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",56.44,56.0099983,56.3,-0.99,-1.73,65300,{"date":938,"open":766,"high":939,"low":940,"close":941,"change":583,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-09",58.58,56.46,57.29,-0.66,82600,{"date":945,"open":759,"high":946,"low":947,"close":839,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":839},"2026-06-08",57.93,57.45,0.52,0.91,23300,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",58.8,57.040001,57.15,-1.67,-2.84,39000,{"date":960,"open":230,"high":961,"low":962,"close":541,"change":81,"percent_change":38,"volume":963,"transactions":9,"vwap":541},"2026-06-04",59.07,58.44,33100,{"date":965,"open":966,"high":966,"low":570,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",58.71,58.48,-0.01,-0.02,28100,{"date":972,"open":973,"high":974,"low":973,"close":421,"change":789,"percent_change":790,"volume":975,"transactions":9,"vwap":421},"2026-06-02",57.95,58.53,76000,{"date":977,"open":758,"high":974,"low":680,"close":978,"change":868,"percent_change":869,"volume":979,"transactions":9,"vwap":978},"2026-06-01",57.85,123600,{"date":981,"open":982,"high":961,"low":983,"close":939,"change":984,"percent_change":905,"volume":985,"transactions":9,"vwap":939},"2026-05-29",58.69,58.43,-0.22,45100,{"date":987,"open":542,"high":988,"low":989,"close":953,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":953},"2026-05-28",59.080002,58.14,0.02,0.03,74700,{"date":994,"open":995,"high":996,"low":830,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",58.6,58.78,-0.14,-0.24,91600,{"date":1001,"open":1002,"high":1003,"low":815,"close":1004,"change":1005,"percent_change":593,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",59.14,59.28,58.92,0.71,57900,{"date":1008,"open":1009,"high":1010,"low":472,"close":1011,"change":583,"percent_change":663,"volume":1012,"transactions":9,"vwap":1011},"2026-05-22",58.42,58.89,58.21,478600,{"date":1014,"open":1015,"high":563,"low":852,"close":1016,"change":1017,"percent_change":1018,"volume":936,"transactions":9,"vwap":1016},"2026-05-21",57.97,58.59,-0.33,-0.56,{"date":1020,"open":830,"high":1021,"low":767,"close":1004,"change":1022,"percent_change":424,"volume":1023,"transactions":9,"vwap":1004},"2026-05-20",59.19,0.26,75400,{"date":1025,"open":1026,"high":1027,"low":805,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",58.67,59.09,58.66,-1.05,-1.76,49800,{"date":1033,"open":1034,"high":1034,"low":1021,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-18",60.060001,59.71,-0.8,-1.32,79400,{"date":1040,"open":1041,"high":1042,"low":189,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",60.53,60.66,60.51,-0.58,-0.95,192500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":730,"percent_change":862,"volume":1053,"transactions":9,"vwap":1052},"2026-05-14",61.14,61.3,60.84,61.09,27500,{"date":1055,"open":1042,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",61.12,60.54,60.89,1.23,2.06,46500,{"date":1063,"open":392,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1005,"volume":1068,"transactions":9,"vwap":1066},"2026-05-12",59.88,59.02,59.66,0.42,96900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":137,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",58.94,59.51,58.9,59.24,0.78,67300,{"date":1078,"open":554,"high":554,"low":805,"close":996,"change":1079,"percent_change":193,"volume":1080,"transactions":9,"vwap":996},"2026-05-08",0.29,372200,{"date":1082,"open":200,"high":200,"low":1011,"close":421,"change":1083,"percent_change":1084,"volume":913,"transactions":9,"vwap":421},"2026-05-07",-0.5,-0.85,{"date":1086,"open":540,"high":1087,"low":1028,"close":813,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":813},"2026-05-06",59.25,1.31,2.27,61500,{"date":1092,"open":1093,"high":610,"low":1094,"close":471,"change":122,"percent_change":1095,"volume":1096,"transactions":9,"vwap":471},"2026-05-05",57.32,56.88,1.59,38300,{"date":1098,"open":640,"high":609,"low":1099,"close":777,"change":848,"percent_change":1100,"volume":1101,"transactions":9,"vwap":777},"2026-05-04",56.5,-0.09,79000,{"date":1103,"open":923,"high":1104,"low":1105,"close":746,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":746},"2026-05-01",57.33,56.67,-0.11,-0.19,94200,{"date":1110,"open":1111,"high":1112,"low":669,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",56.38,57,56.94,2.12,3.87,50600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",55.11,54.62,54.82,-0.57,-1.03,44300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",55.51,55.66,55.23,55.39,0.41,0.75,42700,{"date":1135,"open":1136,"high":1130,"low":1137,"close":1138,"change":82,"percent_change":1022,"volume":1139,"transactions":9,"vwap":1138},"2026-04-27",55.14,54.76,54.98,47700,{"date":1141,"open":1142,"high":1119,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",54.8,54.45,54.84,0.05,0.09,33200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":990,"percent_change":152,"volume":1154,"transactions":9,"vwap":1153},"2026-04-23",55.049999,55.32,54.17,54.79,54400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":435,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-22",54.81,54.96,54.55,54.77,-0.42,83300,{"date":1164,"open":1165,"high":1166,"low":1142,"close":1167,"change":337,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-21",55.75,55.95,55,-1.94,63000,{"date":1171,"open":630,"high":1172,"low":1173,"close":1174,"change":854,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",56.31,55.79,56.09,-1.48,74500,{"date":1178,"open":1179,"high":776,"low":1180,"close":700,"change":1181,"percent_change":159,"volume":1182,"transactions":9,"vwap":700},"2026-04-17",56.73,56.61,0.31,67100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":682,"change":899,"percent_change":1188,"volume":1189,"transactions":9,"vwap":682},"2026-04-16",56.75,56.91,56.34,0.37,73500,{"date":1191,"open":1192,"high":1185,"low":1193,"close":1194,"change":337,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-15",56.55,56.13,56.41,-1.9,68800,{"date":1198,"open":600,"high":917,"low":1199,"close":492,"change":899,"percent_change":1188,"volume":1200,"transactions":9,"vwap":492},"2026-04-14",57.17,58900,{"date":1202,"open":1203,"high":680,"low":1204,"close":941,"change":968,"percent_change":969,"volume":1061,"transactions":9,"vwap":941},"2026-04-13",56.37,56.14,{"date":1206,"open":1104,"high":1207,"low":1208,"close":690,"change":984,"percent_change":583,"volume":1209,"transactions":9,"vwap":690},"2026-04-10",57.52,57.11,43700,{"date":1211,"open":1212,"high":821,"low":1213,"close":1207,"change":1214,"percent_change":1029,"volume":1006,"transactions":9,"vwap":1207},"2026-04-09",57.21,56.64,-0.61,{"date":1216,"open":1015,"high":995,"low":443,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-08",58.13,2.31,4.14,137600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-07",55.46,55.84,54.71,55.82,0.06,0.11,94700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":725,"change":1235,"percent_change":38,"volume":1236,"transactions":9,"vwap":725},"2026-04-06",55.47,55.99,55.28,0.32,42600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1161,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-02",54.7,55.94,54.34,55.44,-0.75,48100,{"date":1246,"open":1247,"high":1248,"low":725,"close":672,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":672},"2026-04-01",56,56.6,1.5,2.76,166200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",53.52,54.43,53.14,54.36,1.08,2.03,70700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1131,"percent_change":1075,"volume":1267,"transactions":9,"vwap":1266},"2026-03-30",54.029999,54.15,53.17,53.28,37800,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-27",53.64,52.78,52.87,-0.77,-1.44,116100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1270,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1270},"2026-03-26",54.23,54.56,53.6,-1.02,-1.87,67200,{"date":1285,"open":1286,"high":1167,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-25",54.48,54.29,54.66,1.13,2.11,118400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1079,"percent_change":1298,"volume":1124,"transactions":9,"vwap":1297},"2026-03-24",53.15,53.85,53.099998,53.53,0.54,{"date":1300,"open":1301,"high":1302,"low":1271,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",53.19,53.74,53.24,1.29,2.48,75800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-20",53.65,53.72,51.52,51.95,-1.28,-2.4,46400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":808,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-19",52.81,53.46,52.5,53.23,-2.65,46300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":485,"percent_change":89,"volume":1330,"transactions":9,"vwap":1329},"2026-03-18",54.87,55.25,54.64,54.68,42100,{"date":1332,"open":1143,"high":1158,"low":1333,"close":1279,"change":1334,"percent_change":1079,"volume":1335,"transactions":9,"vwap":1279},"2026-03-17",53.55,0.16,48400,{"date":1337,"open":1338,"high":1143,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-16",54.02,53.94,54.4,1.33,2.51,196800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-13",53.47,53.75,52.89,53.07,-0.08,-0.15,55000,{"date":1354,"open":1355,"high":1297,"low":1356,"close":1294,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1294},"2026-03-12",53.32,52.75,-1.1,-2.03,104400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":394,"volume":1367,"transactions":9,"vwap":1365},"2026-03-11",53.82,55.17,53.58,54.25,-0.16,119000,{"date":1369,"open":1143,"high":1327,"low":1370,"close":1371,"change":1258,"percent_change":1259,"volume":1372,"transactions":9,"vwap":1371},"2026-03-10",53.98,54.41,180700,{"date":1374,"open":1375,"high":1254,"low":1376,"close":1377,"change":1188,"percent_change":592,"volume":1378,"transactions":9,"vwap":1377},"2026-03-09",52.28,51.79,53.33,181400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-06",52.83,53.36,52.42,52.96,-0.92,-1.71,431700,{"date":1389,"open":1371,"high":1390,"low":1391,"close":1392,"change":368,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-05",54.47,53.34,53.88,-1.66,155300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1153,"change":969,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1153},"2026-03-04",54.26,54.85,53.78,-0.04,125400,{"date":1403,"open":1270,"high":1404,"low":1405,"close":1157,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1157},"2026-03-03",55.0099983,52.97,-1.43,-2.54,173200,{"date":1410,"open":1187,"high":1411,"low":1412,"close":502,"change":1413,"percent_change":1168,"volume":1046,"transactions":9,"vwap":502},"2026-03-02",56.8,55.71,-1.11,{"date":1415,"open":524,"high":1416,"low":1417,"close":491,"change":555,"percent_change":1418,"volume":1419,"transactions":9,"vwap":491},"2026-02-27",57.69,57.18,0.23,128900,{"date":1421,"open":1422,"high":609,"low":1423,"close":1424,"change":375,"percent_change":348,"volume":1425,"transactions":9,"vwap":1424},"2026-02-26",57.38,56.7,57.22,66100,{"date":1427,"open":681,"high":433,"low":954,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-25",57.58,0.94,1.66,73600,{"date":1433,"open":1166,"high":1434,"low":1435,"close":1213,"change":193,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1213},"2026-02-24",56.76,55.9,0.89,68100,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1204,"change":990,"percent_change":152,"volume":1443,"transactions":9,"vwap":1204},"2026-02-23",56.36,56.57,55.88,45200,{"date":1445,"open":1173,"high":670,"low":1446,"close":630,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":630},"2026-02-20",55.55,-0.1,-0.18,98000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":670,"change":991,"percent_change":1145,"volume":1053,"transactions":9,"vwap":670},"2026-02-19",56.029999,56.25,55.92,{"date":1456,"open":1457,"high":1458,"low":932,"close":1459,"change":555,"percent_change":1418,"volume":1460,"transactions":9,"vwap":1459},"2026-02-18",56.2,56.66,56.19,109000,{"date":1462,"open":1248,"high":1248,"low":1463,"close":1464,"change":825,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-17",55.61,56.060001,-2.45,94300,{"date":1468,"open":681,"high":758,"low":1112,"close":717,"change":997,"percent_change":998,"volume":1469,"transactions":9,"vwap":717},"2026-02-13",90900,{"date":1471,"open":917,"high":787,"low":491,"close":1472,"change":1473,"percent_change":770,"volume":1474,"transactions":9,"vwap":1472},"2026-02-12",57.61,0.68,77100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":700,"change":969,"percent_change":1400,"volume":1479,"transactions":9,"vwap":700},"2026-02-11",57.27,56.52,111700,{"date":1481,"open":1185,"high":1482,"low":1483,"close":651,"change":770,"percent_change":1484,"volume":1485,"transactions":9,"vwap":651},"2026-02-10",57.64,56.68,2.13,185700,{"date":1487,"open":631,"high":1488,"low":1404,"close":725,"change":88,"percent_change":1489,"volume":1490,"transactions":9,"vwap":725},"2026-02-09",55.97,1.34,144300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-06",54.61,55.36,54.39,55.02,2.34,4.44,324500,{"date":1501,"open":1266,"high":1266,"low":1502,"close":1503,"change":942,"percent_change":307,"volume":1504,"transactions":9,"vwap":1503},"2026-02-05",52.58,52.68,48000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1391,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1391},"2026-02-04",52.51,53.59,52.3,1.24,2.38,62700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",51.58,52.21,51.19,52.099998,1.41,2.78,56800,{"date":1523,"open":1524,"high":1517,"low":1525,"close":1526,"change":905,"percent_change":66,"volume":1527,"transactions":9,"vwap":1526},"2026-02-02",50.6,50.22,50.69,126000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":385,"percent_change":1005,"volume":1534,"transactions":9,"vwap":1533},"2026-01-30",50.74,51.2,50.61,51.060001,79300,{"date":1536,"open":1524,"high":1537,"low":1538,"close":1539,"change":1473,"percent_change":14,"volume":1540,"transactions":9,"vwap":1539},"2026-01-29",50.88,49.89,50.7,46800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":583,"percent_change":1243,"volume":1547,"transactions":9,"vwap":1546},"2026-01-28",49.99,50.17,49.77,50.02,53400,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1473,"percent_change":1553,"volume":791,"transactions":9,"vwap":1552},"2026-01-27",50.18,50.62,50.4,1.37,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-26",50.13,50.2,49.62,49.72,-0.7,-1.39,61600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-23",50.59,50.85,50.3,50.42,-0.93,-1.81,54500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":82,"percent_change":693,"volume":1578,"transactions":9,"vwap":1577},"2026-01-22",51.25,51.59,51.21,51.35,53200,{"date":1580,"open":1530,"high":1581,"low":1582,"close":1576,"change":1005,"percent_change":1519,"volume":1583,"transactions":9,"vwap":1576},"2026-01-21",51.45,50.71,47500,{"date":1585,"open":1532,"high":1586,"low":1552,"close":1587,"change":1385,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-20",50.77,50.5,-1.79,64700,{"date":1591,"open":1592,"high":1509,"low":1593,"close":1594,"change":424,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-16",51.38,51.23,51.42,0.86,103600,{"date":1598,"open":1599,"high":1517,"low":1600,"close":1601,"change":789,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",51.09,50.72,50.98,1.27,40400,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":861,"percent_change":832,"volume":1609,"transactions":9,"vwap":1608},"2026-01-14",50.49,50.19,50.34,41400,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":899,"percent_change":1067,"volume":1615,"transactions":9,"vwap":1614},"2026-01-13",50.55,50.0099983,50.15,31400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1188,"percent_change":1132,"volume":1622,"transactions":9,"vwap":1621},"2026-01-12",49.93,50.049999,49.6,49.94,85000,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":892,"percent_change":1628,"volume":1540,"transactions":9,"vwap":1627},"2026-01-09",49.2,49.82,49.57,2.4,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-08",48.18,48.5,48.0099983,48.41,0.4,0.83,28900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1633,"change":1334,"percent_change":862,"volume":1643,"transactions":9,"vwap":1633},"2026-01-07",48.099998,48.11,47.96,23200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":102,"volume":1651,"transactions":9,"vwap":1649},"2026-01-06",47.8,47.99,47.62,47.85,0.25,38700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":193,"percent_change":142,"volume":1658,"transactions":9,"vwap":1657},"2026-01-05",47.28,47.68,47.14,47.6,37100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":592,"percent_change":1665,"volume":1330,"transactions":9,"vwap":1664},"2026-01-02",46.78,48,46.24,47.099998,1.51,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":847,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-31",46.35,46.67,46.27,46.4,-0.06,55100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":709,"percent_change":1351,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",46.59,46.61,46.3,46.43,25900,{"date":1682,"open":1683,"high":1684,"low":1678,"close":1685,"change":137,"percent_change":175,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",46.52,46.62,46.5,21100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":990,"volume":1694,"transactions":9,"vwap":1692},"2025-12-26",45.99,46.14,45.87,46.040001,0.01,12200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":394,"percent_change":348,"volume":1701,"transactions":9,"vwap":1700},"2025-12-24",46.11,46.23,46.0099983,46.029999,12900,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":485,"percent_change":1022,"volume":1707,"transactions":9,"vwap":1706},"2025-12-23",46.65,46.21,46.32,34900,{"date":1709,"open":1690,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":213,"volume":1714,"transactions":9,"vwap":1712},"2025-12-22",46.26,45.91,46.2,-0.28,29000,{"date":1716,"open":1699,"high":1717,"low":1699,"close":1718,"change":1719,"percent_change":1484,"volume":1720,"transactions":9,"vwap":1718},"2025-12-19",46.57,46.48,0.97,25100,{"date":1722,"open":1723,"high":1668,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-12-18",45.73,45.31,45.51,0.07,0.15,19900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-17",45.46,45.72,45.17,45.44,-0.4,-0.87,22800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-16",45.92,45.98,45.65,45.84,-0.94,-2.01,18300,{"date":1748,"open":1749,"high":1749,"low":1718,"close":1661,"change":59,"percent_change":1719,"volume":1750,"transactions":9,"vwap":1661},"2025-12-15",46.92,30800,{"date":1752,"open":1753,"high":1685,"low":1754,"close":1755,"change":1145,"percent_change":1228,"volume":1756,"transactions":9,"vwap":1755},"2025-12-12",46.41,46.16,46.33,33700,{"date":1758,"open":1698,"high":1759,"low":1689,"close":1760,"change":52,"percent_change":911,"volume":1761,"transactions":9,"vwap":1760},"2025-12-11",46.38,46.28,31100,{"date":1763,"open":1723,"high":1764,"low":1765,"close":1766,"change":1227,"percent_change":555,"volume":1767,"transactions":9,"vwap":1766},"2025-12-10",45.94,45.53,45.79,6900,{"date":1769,"open":1770,"high":1684,"low":1765,"close":1723,"change":1067,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1723},"2025-12-09",45.82,0.93,19200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1724,"change":81,"percent_change":425,"volume":1778,"transactions":9,"vwap":1724},"2025-12-08",45.41,45.43,45.07,24400,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1400,"percent_change":1100,"volume":1784,"transactions":9,"vwap":1783},"2025-12-05",44.64,45.040001,44.97,17600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":425,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-04",45.19,45.24,44.76,45.0099983,1.72,34100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1795,"change":1448,"percent_change":23,"volume":1798,"transactions":9,"vwap":1795},"2025-12-03",44.25,44.4,44.09,52400,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":394,"volume":1805,"transactions":9,"vwap":1803},"2025-12-02",44.31,44.73,44.43,-0.13,14400,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1736,"volume":950,"transactions":9,"vwap":1810},"2025-12-01",44.5,44.7,44.56,-0.39,{"date":1813,"open":1783,"high":1814,"low":1815,"close":1816,"change":1145,"percent_change":1228,"volume":1817,"transactions":9,"vwap":1816},"2025-11-28",45,44.9,44.95,20100,{"date":1819,"open":1820,"high":37,"low":1820,"close":1815,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1815},"2025-11-26",44.44,0.8,1.81,10500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1079,"percent_change":833,"volume":1830,"transactions":9,"vwap":1829},"2025-11-25",43.95,44.22,43.78,44.099998,20900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":991,"percent_change":1726,"volume":1837,"transactions":9,"vwap":1836},"2025-11-24",43.79,43.91,43.51,43.81,44600,{"date":1839,"open":1840,"high":1828,"low":1841,"close":1828,"change":1595,"percent_change":1842,"volume":1694,"transactions":9,"vwap":1828},"2025-11-21",43.77,43.4,2,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1122,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-20",43.7,43.71,42.74,42.92,-1.31,53900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1067,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-19",42.98,43.49,0.98,7500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1044,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-18",42.93,43.21,42.75,43.07,-1.33,15700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-17",43.88,44.02,43.37,43.65,-0.81,-1.82,20700,{"date":1875,"open":1797,"high":1876,"low":1797,"close":1877,"change":1298,"percent_change":1059,"volume":1746,"transactions":9,"vwap":1877},"2025-11-14",44.57,44.46,{"date":1879,"open":1880,"high":1880,"low":1834,"close":1881,"change":1882,"percent_change":235,"volume":1883,"transactions":9,"vwap":1881},"2025-11-13",44.29,43.92,-0.43,12000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":102,"percent_change":1890,"volume":1053,"transactions":9,"vwap":1889},"2025-11-12",44.34,44.49,44.23,44.35,1.21,{"date":1892,"open":1826,"high":1826,"low":1893,"close":1894,"change":801,"percent_change":1281,"volume":1895,"transactions":9,"vwap":1894},"2025-11-11",43.48,43.82,17300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1235,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-10",44.040001,44.28,43.97,44.27,0.73,11000,{"date":1905,"open":1854,"high":1826,"low":1906,"close":1826,"change":1235,"percent_change":1902,"volume":1907,"transactions":9,"vwap":1826},"2025-11-07",43.33,8400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":506,"percent_change":1418,"volume":1913,"transactions":9,"vwap":1912},"2025-11-06",43.93,43.55,43.63,6600,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1771,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-05",43.14,43.53,2.18,14100,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":684,"percent_change":1560,"volume":1925,"transactions":9,"vwap":1924},"2025-11-04",42.78,42.5,42.6,8300,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1106,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-03",43.029999,42.72,42.9,-0.26,49700,{"date":1934,"open":1935,"high":1935,"low":1930,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-31",43.17,43.0099983,-0.32,-0.74,24800,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1906,"change":1944,"percent_change":1341,"volume":1945,"transactions":9,"vwap":1906},"2025-10-30",42.95,43.39,0.57,32100,{"date":1947,"open":1948,"high":1848,"low":1949,"close":1950,"change":942,"percent_change":516,"volume":1951,"transactions":9,"vwap":1950},"2025-10-29",42.65,42.61,42.76,47400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":516,"volume":1096,"transactions":9,"vwap":1957},"2025-10-28",43.45,43.6,43.28,43.42,-0.67,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1797,"change":833,"percent_change":1964,"volume":876,"transactions":9,"vwap":1797},"2025-10-27",44.16,44.17,43.94,1.52,{"date":1966,"open":1841,"high":1893,"low":1906,"close":1967,"change":555,"percent_change":841,"volume":1968,"transactions":9,"vwap":1967},"2025-10-24",43.43,38400,{"date":1970,"open":1971,"high":1881,"low":1860,"close":1972,"change":1298,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-23",43.23,43.3,1.26,19700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1950,"change":840,"percent_change":1635,"volume":1980,"transactions":9,"vwap":1950},"2025-10-22",42.84,43.12,42.64,11800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":998,"percent_change":1018,"volume":1987,"transactions":9,"vwap":1986},"2025-10-21",42.68,42.71,42.46,42.59,5400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-20",42.56,43,42.83,0.62,1.47,9400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1079,"percent_change":891,"volume":2002,"transactions":9,"vwap":2001},"2025-10-17",42.029999,42.28,41.93,42.21,10200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":23,"percent_change":235,"volume":2009,"transactions":9,"vwap":2008},"2025-10-16",42.11,42.16,41.84,41.92,18700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1519,"volume":1925,"transactions":9,"vwap":2015},"2025-10-15",42.38,42.47,42.15,42.33,0.59,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":861,"volume":2024,"transactions":9,"vwap":2022},"2025-10-14",41.43,41.99,41.39,41.74,0.08,6000,{"date":2026,"open":2019,"high":2027,"low":2028,"close":2029,"change":948,"percent_change":1973,"volume":2030,"transactions":9,"vwap":2029},"2025-10-13",41.71,41.14,41.66,22000,{"date":2032,"open":2033,"high":2034,"low":26,"close":2028,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2028},"2025-10-10",41.91,41.95,-1.65,-3.86,27200,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":968,"percent_change":969,"volume":2043,"transactions":9,"vwap":2042},"2025-10-09",42.97,42.67,42.79,11300,{"date":2045,"open":2041,"high":2046,"low":2047,"close":2046,"change":1726,"percent_change":1334,"volume":2048,"transactions":9,"vwap":2046},"2025-10-08",42.8,42.66,16100,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":1107,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-07",42.81,42.49,42.73,-0.44,17900,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1848,"change":425,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1848},"2025-10-06",42.44,43.11,1.8,29800,{"date":2063,"open":2007,"high":2064,"low":2007,"close":2006,"change":2065,"percent_change":1484,"volume":1974,"transactions":9,"vwap":2006},"2025-10-03",42.23,0.88,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1693,"percent_change":990,"volume":2071,"transactions":9,"vwap":2070},"2025-10-02",41.26,41.48,41.28,12600,{"date":2073,"open":2074,"high":2075,"low":26,"close":2076,"change":583,"percent_change":368,"volume":2077,"transactions":9,"vwap":2076},"2025-10-01",41.49,41.6,41.27,27100,{"date":2079,"open":2080,"high":2080,"low":2021,"close":2081,"change":701,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-30",42.080002,41.65,-1.12,7900,{"date":2085,"open":2006,"high":2086,"low":2087,"close":2088,"change":1106,"percent_change":1931,"volume":2089,"transactions":9,"vwap":2088},"2025-09-29",42.24,42.02,42.12,35100,{"date":2091,"open":2092,"high":1999,"low":2005,"close":2064,"change":1418,"percent_change":159,"volume":2093,"transactions":9,"vwap":2064},"2025-09-26",42.22,18600,{"date":2095,"open":2000,"high":2096,"low":2097,"close":2098,"change":710,"percent_change":1713,"volume":2099,"transactions":9,"vwap":2098},"2025-09-25",42.09,41.81,42,8500,{"date":2101,"open":2064,"high":1999,"low":2102,"close":2088,"change":968,"percent_change":969,"volume":2103,"transactions":9,"vwap":2088},"2025-09-24",42.060001,5300,{"date":2105,"open":1990,"high":1990,"low":2106,"close":2107,"change":984,"percent_change":2108,"volume":1767,"transactions":9,"vwap":2107},"2025-09-23",42.040001,42.13,-0.52,{"date":2110,"open":2111,"high":2112,"low":2088,"close":2113,"change":1188,"percent_change":2065,"volume":2114,"transactions":9,"vwap":2113},"2025-09-22",42.27,42.48,42.35,23900,{"date":2116,"open":2117,"high":2117,"low":2033,"close":2118,"change":968,"percent_change":969,"volume":1694,"transactions":9,"vwap":2118},"2025-09-19",42.099998,41.98,{"date":2120,"open":2121,"high":2107,"low":2122,"close":2020,"change":385,"percent_change":1595,"volume":2123,"transactions":9,"vwap":2020},"2025-09-18",41.88,41.82,11400,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":1672,"percent_change":997,"volume":1767,"transactions":9,"vwap":2128},"2025-09-17",41.85,41.55,41.63,{"date":2130,"open":2131,"high":2007,"low":2075,"close":2132,"change":990,"percent_change":1145,"volume":2024,"transactions":9,"vwap":2132},"2025-09-16",41.8,41.69,{"date":2134,"open":1922,"high":1922,"low":2135,"close":2136,"change":446,"percent_change":2137,"volume":2055,"transactions":9,"vwap":2136},"2025-09-15",41.35,41.67,0.43,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2074,"change":984,"percent_change":465,"volume":2143,"transactions":9,"vwap":2074},"2025-09-12",41.41,41.56,41.31,9200,{"date":2145,"open":2013,"high":2013,"low":2146,"close":2027,"change":82,"percent_change":81,"volume":2147,"transactions":9,"vwap":2027},"2025-09-11",41.61,7800,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1400,"percent_change":1447,"volume":2153,"transactions":9,"vwap":2152},"2025-09-10",42.3,41.52,41.57,9100,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2146,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2146},"2025-09-09",42.2,41.21,-0.59,-1.4,25700,{"date":2162,"open":37,"high":37,"low":2163,"close":2156,"change":2164,"percent_change":1060,"volume":2165,"transactions":9,"vwap":2156},"2025-09-08",41.96,0.85,13900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2135,"change":832,"percent_change":1771,"volume":1805,"transactions":9,"vwap":2135},"2025-09-05",41.42,41.45,41,{"date":2172,"open":2173,"high":2127,"low":2174,"close":2175,"change":1181,"percent_change":425,"volume":2176,"transactions":9,"vwap":2175},"2025-09-04",40.74,40.62,40.97,20500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1672,"percent_change":1351,"volume":2143,"transactions":9,"vwap":2182},"2025-09-03",40.8,40.86,40.59,40.66,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":2060,"volume":2188,"transactions":9,"vwap":2186},"2025-09-02",40.3,40.72,0.72,7700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":709,"percent_change":112,"volume":2195,"transactions":9,"vwap":2194},"2025-08-29",40.0099983,40.15,39.91,40,6800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":385,"percent_change":949,"volume":950,"transactions":9,"vwap":2201},"2025-08-28",40.13,40.22,40.02,40.07,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1351,"percent_change":583,"volume":2207,"transactions":9,"vwap":2205},"2025-08-27",39.57,39.71,39.56,1600,{"date":2209,"open":2210,"high":2211,"low":2206,"close":2212,"change":969,"percent_change":848,"volume":2213,"transactions":9,"vwap":2212},"2025-08-26",39.69,39.99,39.86,3400,{"date":2215,"open":2216,"high":2198,"low":2217,"close":2218,"change":1145,"percent_change":555,"volume":2219,"transactions":9,"vwap":2218},"2025-08-25",39.85,39.8,39.88,8100,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":1188,"percent_change":1429,"volume":2225,"transactions":9,"vwap":2224},"2025-08-22",39.59,39.93,39.83,5500,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1350,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-21",39.35,39.62,39.46,-0.2,4200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":583,"percent_change":1045,"volume":2239,"transactions":9,"vwap":2238},"2025-08-20",39.51,40.27,39.4,39.54,8600,{"date":2241,"open":2242,"high":2191,"low":2243,"close":2244,"change":2245,"percent_change":1005,"volume":2246,"transactions":9,"vwap":2244},"2025-08-19",39.77,39.76,39.92,0.28,3600,{"date":2248,"open":2249,"high":2224,"low":2249,"close":2250,"change":2245,"percent_change":1005,"volume":2251,"transactions":9,"vwap":2250},"2025-08-18",39.19,39.64,10000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":59,"percent_change":892,"volume":2258,"transactions":9,"vwap":2257},"2025-08-15",39.39,39.42,39.12,39.36,11200,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":905,"percent_change":1744,"volume":1913,"transactions":9,"vwap":2263},"2025-08-14",38.66,39.040001,38.91,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":348,"volume":1694,"transactions":9,"vwap":2268},"2025-08-13",39.38,39.060001,39.28,-0.25,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":862,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-12",39.099998,39.66,39.53,0.84,11600,{"date":2278,"open":2262,"high":2279,"low":2280,"close":2281,"change":1022,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-11",39.3,38.99,39.2,0.67,6100,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2137,"percent_change":317,"volume":2289,"transactions":9,"vwap":2288},"2025-08-08",39,38.89,38.94,3800,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1188,"percent_change":1719,"volume":2295,"transactions":9,"vwap":2294},"2025-08-07",38.76,38.25,38.51,9500,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":891,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-06",37.95,38.17,38.14,1.84,11100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1693,"percent_change":991,"volume":2225,"transactions":9,"vwap":2308},"2025-08-05",37.4,37.58,37.34,37.45,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":81,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-04",37.09,37.54,37.44,0.92,22900,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":506,"percent_change":693,"volume":2322,"transactions":9,"vwap":2321},"2025-08-01",36.93,37.12,36.71,37.099998,9300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":709,"percent_change":1107,"volume":2329,"transactions":9,"vwap":2328},"2025-07-31",37.27,37.29,36.87,37,35800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1635,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-30",37.19,37.2,37.029999,37.07,1.09,2700,{"date":2339,"open":2320,"high":2320,"low":2340,"close":2341,"change":1931,"percent_change":1560,"volume":2103,"transactions":9,"vwap":2341},"2025-07-29",36.6,36.67,{"date":2343,"open":2332,"high":2332,"low":2344,"close":2318,"change":73,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2318},"2025-07-28",36.79,-1.36,11500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2313,"change":1937,"percent_change":1084,"volume":2352,"transactions":9,"vwap":2313},"2025-07-25",37.42,37.57,37.18,5100,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":969,"percent_change":848,"volume":2358,"transactions":9,"vwap":2357},"2025-07-24",37.63,37.97,37.76,7300,{"date":2360,"open":2312,"high":2361,"low":2305,"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":88,"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":1022,"percent_change":1902,"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":1811,"percent_change":337,"volume":2043,"transactions":9,"vwap":2384},"2025-07-18",35.8,35.97,35.48,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":861,"percent_change":102,"volume":2024,"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":81,"percent_change":883,"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":934,"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":446,"percent_change":193,"volume":2258,"transactions":9,"vwap":2409},"2025-07-14",36.41,36.47,36.33,{"date":2411,"open":2400,"high":2370,"low":2400,"close":2370,"change":984,"percent_change":213,"volume":2412,"transactions":9,"vwap":2370},"2025-07-11",3300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1100,"percent_change":2269,"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":446,"percent_change":193,"volume":1694,"transactions":9,"vwap":2423},"2025-07-09",36.21,36.46,{"date":2425,"open":2426,"high":2427,"low":2388,"close":2428,"change":1022,"percent_change":2187,"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":2043,"transactions":9,"vwap":2434},"2025-07-07",36.98,35.88,36.02,-0.86,-2.33,{"date":2438,"open":2439,"high":2318,"low":2320,"close":2440,"change":832,"percent_change":919,"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":1228,"percent_change":841,"volume":2445,"transactions":9,"vwap":2416},"2025-07-02",36.53,16300,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2427,"change":112,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2427},"2025-07-01",35.76,36.62,-0.46,1900,{"date":2453,"open":2325,"high":2325,"low":2416,"close":2454,"change":1882,"percent_change":246,"volume":1913,"transactions":9,"vwap":2454},"2025-06-30",36.56,{"date":2456,"open":2457,"high":2328,"low":2458,"close":2459,"change":1298,"percent_change":202,"volume":2123,"transactions":9,"vwap":2459},"2025-06-27",36.91,36.72,36.99,{"date":2461,"open":2462,"high":2371,"low":2463,"close":2464,"change":1944,"percent_change":1095,"volume":2283,"transactions":9,"vwap":2464},"2025-06-26",36.4,36.16,36.45,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2433,"change":395,"percent_change":1037,"volume":2251,"transactions":9,"vwap":2433},"2025-06-25",37.41,35.86,{"date":2470,"open":2471,"high":2340,"low":2472,"close":2473,"change":1931,"percent_change":172,"volume":2143,"transactions":9,"vwap":2473},"2025-06-24",36.57,36.27,36.36,{"date":2475,"open":2464,"high":2476,"low":2477,"close":2449,"change":485,"percent_change":862,"volume":2043,"transactions":9,"vwap":2449},"2025-06-23",36.64,36.38,{"date":2479,"open":2449,"high":2449,"low":2480,"close":2416,"change":847,"percent_change":1350,"volume":2481,"transactions":9,"vwap":2416},"2025-06-20",36.34,1800,{"date":2483,"open":2444,"high":2484,"low":2485,"close":2444,"change":1079,"percent_change":1821,"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":1713,"percent_change":1273,"volume":2429,"transactions":9,"vwap":2489},"2025-06-17",36.24,{"date":2491,"open":2407,"high":2492,"low":2493,"close":2492,"change":1726,"percent_change":861,"volume":2213,"transactions":9,"vwap":2492},"2025-06-16",36.52,36.26,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2464,"change":152,"percent_change":1228,"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":1106,"percent_change":684,"volume":2502,"transactions":9,"vwap":2407},"2025-06-12",36.61,4900,{"date":2504,"open":2408,"high":2505,"low":2408,"close":2492,"change":1146,"percent_change":1650,"volume":2506,"transactions":9,"vwap":2492},"2025-06-11",36.59,3000,{"date":2508,"open":2509,"high":2369,"low":2509,"close":2510,"change":1650,"percent_change":891,"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":1083,"percent_change":2345,"volume":2516,"transactions":9,"vwap":2515},"2025-06-09",36.69,36.18,4300,{"date":2518,"open":2344,"high":2344,"low":2462,"close":2519,"change":1188,"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":1727,"percent_change":1131,"volume":2502,"transactions":9,"vwap":2522},"2025-06-05",36.31,{"date":2524,"open":2525,"high":2409,"low":2525,"close":2463,"change":1100,"percent_change":2269,"volume":2526,"transactions":9,"vwap":2463},"2025-06-04",36.09,4100,{"date":2528,"open":2477,"high":2529,"low":2530,"close":2531,"change":1366,"percent_change":2054,"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":81,"percent_change":1429,"volume":2535,"transactions":9,"vwap":2407},"2025-06-02",36.2,6500,{"date":2537,"open":2509,"high":2509,"low":2538,"close":2388,"change":2245,"percent_change":1075,"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":1044,"volume":1925,"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":394,"percent_change":1036,"volume":2526,"transactions":9,"vwap":2400},"2025-05-28",36.049999,35.95,{"date":2551,"open":2400,"high":2522,"low":2400,"close":2552,"change":2314,"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":2023,"percent_change":1418,"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":1145,"percent_change":82,"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":1737,"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":709,"percent_change":2231,"volume":963,"transactions":9,"vwap":2578},"2025-05-20",35.73,35.43,35.7,{"date":2580,"open":2581,"high":2382,"low":2582,"close":2583,"change":969,"percent_change":1672,"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":968,"percent_change":847,"volume":2516,"transactions":9,"vwap":2544},"2025-05-16",35.46,{"date":2588,"open":2576,"high":2382,"low":2577,"close":2382,"change":455,"percent_change":2589,"volume":2289,"transactions":9,"vwap":2382},"2025-05-15",1.73,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2594,"change":634,"percent_change":2595,"volume":2322,"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":1083,"percent_change":1561,"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":2301,"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":693,"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":446,"percent_change":948,"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":847,"percent_change":1100,"volume":2195,"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":555,"percent_change":1188,"volume":1995,"transactions":9,"vwap":2628},"2025-05-06",34.72,34.63,34.97,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":1672,"percent_change":112,"volume":2322,"transactions":9,"vwap":2633},"2025-05-05",34.9,35.21,34.84,{"date":2635,"open":2565,"high":2565,"low":2636,"close":2631,"change":968,"percent_change":847,"volume":2637,"transactions":9,"vwap":2631},"2025-05-02",34.57,3900,{"date":2639,"open":2640,"high":2608,"low":2641,"close":2642,"change":603,"percent_change":603,"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":991,"percent_change":1146,"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":990,"percent_change":1227,"volume":1767,"transactions":9,"vwap":2651},"2025-04-29",34.88,35.049999,{"date":2654,"open":2640,"high":2615,"low":2655,"close":2656,"change":89,"percent_change":789,"volume":2352,"transactions":9,"vwap":2656},"2025-04-28",34.49,34.86,{"date":2658,"open":2659,"high":2660,"low":178,"close":2661,"change":899,"percent_change":455,"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":709,"percent_change":2231,"volume":2668,"transactions":9,"vwap":2667},34.5,34.58,34.12,34.43,8800]