[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OPY":3,"homepage-market-summary":35,"stock-historical-OPY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OPY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oppenheimer Holdings, Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Oppenheimer Holdings Inc conducts activities in the securities industry. The company is involved in retail securities brokerage, investment banking (both corporate and public finance), institutional sales and trading, market-making, research, trust services, and investment advisory and asset management services. The company has two segments: Wealth Management, and Capital Markets. IT generates maximum revenue from Wealth Management Segment which includes commissions and fee income earned on assets under management (AUM), net interest earnings on client margin loans and cash balances, fees from money market funds, custodian fees and other activities. The company generates the majority of its revenue from the Americas, with the rest from Europe, the Middle East, and Asia.","2,947","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6767,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},118.22,118.16,119.255,115.98,120.58,-2.36,-1.96,116500.620762,5726,118.0381,125.8825,63.81,78530.22274486454,87.7,9419,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},57.040001,71517,26103685.908961,101.4,"2025-04-25",[188,189,198,209,220,231,242,252,261,270,280,291,302,313,324,332,343,354,364,374,384,394,404,414,424,434,445,455,465,475,485,495,504,514,525,535,545,555,566,577,588,597,607,618,629,638,649,659,670,680,690,699,710,721,730,740,751,761,769,776,785,794,802,811,820,829,838,847,854,863,872,880,889,897,906,912,920,928,937,945,953,962,970,978,987,993,1001,1009,1017,1025,1034,1043,1050,1059,1068,1076,1085,1092,1098,1106,1115,1122,1129,1136,1144,1152,1159,1166,1174,1182,1191,1200,1206,1215,1222,1231,1240,1247,1253,1259,1267,1275,1281,1288,1297,1305,1314,1323,1331,1338,1346,1354,1362,1371,1380,1388,1397,1406,1415,1424,1431,1438,1446,1453,1460,1469,1475,1482,1489,1498,1506,1513,1521,1529,1538,1546,1553,1560,1566,1573,1582,1590,1594,1602,1608,1617,1625,1633,1641,1649,1657,1666,1674,1681,1689,1696,1704,1713,1721,1728,1736,1743,1752,1760,1767,1774,1782,1790,1797,1806,1814,1822,1830,1836,1844,1851,1859,1866,1874,1880,1886,1891,1898,1905,1912,1920,1926,1934,1942,1950,1956,1964,1971,1980,1988,1995,2001,2009,2015,2021,2027,2036,2043,2048,2054,2062,2069,2075,2083,2091,2098,2105,2111,2119,2125,2134,2140,2148,2153,2162,2168,2173,2179,2185,2192,2200,2208,2215,2221,2229,2234,2241,2247,2253,2261,2268,2274,2282,2289,2294,2299,2305,2311,2315,2321,2328,2334,2341,2348,2353,2359,2365,2371,2377,2384,2389,2396,2402,2409,2413,2418,2424,2431,2434,2439,2447,2453,2460,2467,2474,2481,2487,2492,2499,2505,2512,2519,2525,2532,2538,2542,2547,2553,2558,2564,2570,2576,2582,2589,2595,2602,2609,2617,2624,2629,2635,2640,2645,2652,2656,2661,2667,2672,2679,2686,2692,2701,2708,2716,2724,2731,2738,2744,2749,2756,2764,2770,2778,2785,2790,2797,2803,2808,2814,2822,2831,2838,2845,2851,2857,2862,2869,2874,2879,2885,2891,2900,2907,2915,2922,2928,2935,2942,2948,2953],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":24,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",122.07,125.48,-1.1,-0.9,99738.208537,5725,123.3605,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",121.47,123,120.05,121.68,1.55,1.29,117265.352788,5286,121.5552,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",121.4,124.0184,119.905,120.13,0.66,0.55,184989.787649,7212,121.4495,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",117.56,119.67,116.49,119.47,1.51,1.28,74237.246671,3376,118.4454,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",118.81,120.52,117.51,117.96,-0.74,-0.62,135974.984125,4208,118.6358,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":193,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",119.6,125.2496,117.335,118.7,-0.92,93815.683924,3991,120.0601,{"date":253,"open":244,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",122.335,118.0095,119.8,0.02,84081.118015,3398,120.2464,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":116,"volume":267,"transactions":268,"vwap":269},"2026-09-25",118.33,122.9299,119.78,1.22,202859.973411,8294,120.2731,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",115.89,118.56,114.43,3.21,2.78,97178.908334,4058,116.2818,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",112.39,115.74,112.34,115.35,2.41,2.13,112303.743063,5146,114.3315,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",118.39,119.035,111.0501,112.94,-6.23,-5.23,180988.419468,7257,114.0814,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",117.44,119.99,114.605,119.17,4,3.47,146449.280744,6214,117.9978,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",113.99,115.72,113.355,115.17,0.87,0.76,145772.419595,5563,114.8878,{"date":325,"open":326,"high":235,"low":282,"close":327,"change":328,"percent_change":116,"volume":329,"transactions":330,"vwap":331},"2026-09-17",114.25,114.3,1.17,123308.270993,4923,114.6042,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",119.83,120.53,110.35,113.13,-6.56,-5.48,179218.622815,5408,115.336,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",121.27,122.2225,115.79,119.69,0.21,0.18,108091.440721,4806,119.0722,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",121.93,124.01,119.48,-3.81,-3.09,111579.516413,5294,120.8705,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",125.44,121.575,123.29,-0.54,-0.44,93462.7162,5526,123.1291,{"date":375,"open":201,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",125.755,122.72,123.83,1.1,0.9,86708.488638,6339,123.9218,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":121,"volume":391,"transactions":392,"vwap":393},"2026-09-09",121.9,124.7399,121.23,122.73,-0.4,95713.617464,5955,123.1059,{"date":395,"open":396,"high":30,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",122.25,122.2,123.13,0.24,0.2,97509.352596,4539,123.6237,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",123.6,119.4101,122.89,-1.85,-1.48,92429.907207,4214,121.7421,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",118.47,125.55,124.74,7.38,6.29,180481.886045,7778,123.0277,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":85,"volume":431,"transactions":432,"vwap":433},"2026-09-02",119.94,122.28,117.155,117.36,-2.25,71391.88408,4211,119.5028,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",117.16,121.87,116.915,119.61,0.82,0.69,150662.991488,7986,119.6999,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":43,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",118.53,119.3016,117.09,118.79,-0.18,79612.006475,4546,118.3476,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",120.15,123.725,119.01,-0.99,-0.83,88702.223592,4153,120.6741,{"date":466,"open":467,"high":468,"low":272,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",116.13,121.645,120,4.13,3.56,108768.720651,3754,119.2846,{"date":476,"open":477,"high":478,"low":479,"close":477,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",115.87,116.35,113.53,0.09,0.08,83986.340126,3940,115.2283,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",116.99,114.97,115.78,0.05,0.04,106048.459337,4592,115.8142,{"date":496,"open":497,"high":429,"low":498,"close":499,"change":500,"percent_change":43,"volume":501,"transactions":502,"vwap":503},"2026-08-24",115.71,114.32,115.73,-0.26,138087.782496,4378,116.1493,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",112.69,116.16,115.99,4.24,3.79,109173.89907,3706,114.5978,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",114.07,114.24,111,111.75,-2.09,-1.84,73850.833569,2825,112.3897,{"date":526,"open":527,"high":450,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",117.55,113.83,113.84,-3.33,-2.84,169347.28315,6068,117.1006,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":248,"volume":542,"transactions":543,"vwap":544},"2026-08-18",118.05,118.3,114.8407,117.17,-1.09,97664.323392,4811,116.706,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",116,119.36,118.26,1.92,1.65,162676.822042,8147,117.2443,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",115,117.3789,113.46,116.34,1.16,1.01,213752.35724,7989,115.5082,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",115.5,116.95,113.67,115.18,0.37,0.32,82813.647833,3915,114.7584,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",114.09,115.7,111.73,114.81,1.66,1.47,114963.910209,5141,114.6282,{"date":589,"open":590,"high":327,"low":591,"close":592,"change":593,"percent_change":205,"volume":594,"transactions":595,"vwap":596},"2026-08-11",113.82,111.85,113.15,1.44,58522.869471,2733,113.3121,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":76,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",113.04,113.575,110.16,111.71,0.06,137333.12884,4910,112.5319,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",113.23,115.92,110.86,111.64,-2.65,-2.32,107736.288885,4230,113.2329,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",116.52,117.22,113.75,114.29,-1.63,-1.41,86669.05763,4101,115.3505,{"date":630,"open":631,"high":632,"low":633,"close":610,"change":460,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",117.88,118.71,115.56,-0.85,90798.443674,3346,116.7283,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",114.5,120.7,114.27,116.91,3.78,3.34,186928.609624,4638,117.9898,{"date":650,"open":651,"high":652,"low":653,"close":337,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",107.14,113.17,106,6.49,6.09,169643.983294,5580,110.9374,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",112.36,113.27,102.71,106.64,-4.06,-3.67,211642.468641,7997,107.3426,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":93,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",110.75,111.905,107.68,110.7,0.83,160018.484573,4567,110.2009,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":521,"volume":687,"transactions":688,"vwap":689},"2026-07-29",110.99,112.42,108.7,109.79,-2.06,185969.661445,7845,110.1487,{"date":691,"open":692,"high":693,"low":694,"close":591,"change":695,"percent_change":583,"volume":696,"transactions":697,"vwap":698},"2026-07-28",109.42,112.49,107.54,1.83,148258.21217,6717,110.1064,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-27",110.68,112.76,109.27,110.02,0.33,0.3,116162.43553,4160,110.4993,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",110.18,110.92,109.1301,109.69,-0.16,-0.15,91591.094078,3498,110.0613,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":172,"percent_change":238,"volume":727,"transactions":728,"vwap":729},"2026-07-23",109.17,110.685,107.1301,109.85,69352.076438,3627,109.5881,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-22",109.75,110.735,108.625,110.54,-0.01,67207.205079,3058,109.6729,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",109.6,111.81,108.74,110.55,2.34,2.16,161589.882955,5417,110.484,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":248,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",110.1,110.51,104.675,108.21,-0.84,120198.955706,4714,108.9954,{"date":762,"open":763,"high":591,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",111.61,107.34,109.13,-3.17,-2.82,81200,{"date":770,"open":450,"high":244,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",111.67,112.3,-6.73,-5.65,132000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",118.77,120.47,118.11,119.029999,0.74,0.63,71300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",117.040001,123.24,116.3,118.29,2.11,1.82,105100,{"date":795,"open":796,"high":620,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",115.38,113.93,116.18,1.06,0.92,119800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",117.13,117.33,113.65,115.12,-0.71,-0.61,48400,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",112.91,116.4,111.23,115.83,3.46,3.08,135500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",112.26,114.37,111.010002,112.37,-1.6,-1.4,124700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",115.67,115.75,113.29,113.97,-1.5,-1.3,169000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",110.29,118.6,109.46,115.47,6.01,5.49,229300,{"date":848,"open":849,"high":850,"low":842,"close":842,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":842},"2026-07-02",113.14,116.64,-2.38,-2.13,148600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",105.71,112.19,102.12,111.84,6.3,5.97,240300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-30",104.099998,106.78,103.69,105.54,1.24,1.19,135300,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",105.45,103.14,104.3,-0.82,-0.78,63100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",105.010002,105.79,101.63,105.12,0.28,0.27,142300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-25",105.25,108.48,104.23,104.84,-0.1,101800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",111.76,112,104.48,104.94,-7.75,-6.88,152600,{"date":907,"open":908,"high":909,"low":910,"close":506,"change":593,"percent_change":205,"volume":911,"transactions":9,"vwap":506},"2026-06-23",110.97,113.019997,109.9,93200,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",107.93,111.45,111.25,4.04,3.77,96100,{"date":921,"open":703,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",113.88,106.14,107.21,-0.46,-0.43,120200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",107.18,109.57,106.050003,107.67,1.31,1.23,225200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":172,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-16",108.089996,108.86,105.19,106.36,-0.64,172200,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-15",104.33,110.12,107.050003,3.64,3.52,127200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",101.42,104.97,100.37,103.41,2.29,2.26,85800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-11",100.62,101.83,97.5,101.12,1.05,124200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-10",99.4,101.68,98.91,100.07,0.17,127000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",98.78,102.55,98.47,99.9,2.52,2.59,156700,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":490,"percent_change":490,"volume":992,"transactions":9,"vwap":991},"2026-06-08",97.33,99.45,97.38,56700,{"date":994,"open":995,"high":996,"low":997,"close":989,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":989},"2026-06-05",100.95,101,97.16,-3.11,-3.1,57600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":654,"volume":1008,"transactions":9,"vwap":1006},"2026-06-04",95.21,100.61,94.86,100.44,6.12,120000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":100,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-03",93.8,94.7,92,94.32,-0.81,130200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":370,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",95.75,97.82,94.39,95.089996,-0.42,115500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",91.54,95.59,90,95.51,3.84,4.19,108200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",91.39,92.54,90.91,91.67,0.54,0.59,148700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":100,"percent_change":757,"volume":1049,"transactions":9,"vwap":1048},"2026-05-28",91.19,93.18,90.13,91.13,56500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",93.23,94.080002,91.37,91.9,-2.45,-2.6,46600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",94.5,95.6,92.32,94.35,0.49,0.52,38200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-22",96.53,93.29,93.86,-2.75,-2.85,53500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",94.63,96.71,92.2,96.61,1.35,1.42,44500,{"date":1086,"open":1011,"high":1087,"low":1088,"close":1089,"change":984,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-20",95.99,92.75,95.26,2.72,74700,{"date":1093,"open":1061,"high":1061,"low":1094,"close":1095,"change":1096,"percent_change":521,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",91.6,92.74,-1.74,116000,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",93.42,96.15,94.48,0.12,0.13,77800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-15",94.22,94.75,93,94.36,-1.14,-1.19,51800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":561,"percent_change":935,"volume":1121,"transactions":9,"vwap":1120},"2026-05-14",95.44,96.25,94.3,95.5,34100,{"date":1123,"open":1124,"high":1125,"low":1110,"close":1126,"change":1127,"percent_change":131,"volume":1128,"transactions":9,"vwap":1126},"2026-05-13",94.97,95.57,94.34,-0.55,47000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":257,"percent_change":257,"volume":1135,"transactions":9,"vwap":1134},"2026-05-12",94.52,95.010002,92.79,94.89,52400,{"date":1137,"open":1138,"high":1139,"low":1011,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",95.029999,96.14,94.87,-0.73,-0.76,56200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1062,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1062},"2026-05-08",95.61,97.010002,94.25,0.57,0.6,24900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1138,"change":1157,"percent_change":625,"volume":1158,"transactions":9,"vwap":1138},"2026-05-07",96.39,96.8,94.33,-1.36,46400,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1154,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-05-06",100,93.7,-2.98,-3,71100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":17,"volume":1173,"transactions":9,"vwap":1171},"2026-05-05",98.29,99.88,96.18,99.37,0.79,75700,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-04",105.39,94.029999,98.58,-8.23,-7.71,151800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-01",114.85,115.6,105.66,106.81,-7.67,-6.7,157000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",110.010002,115.11,109.059998,114.48,3.93,3.55,81100,{"date":1201,"open":519,"high":1202,"low":1203,"close":745,"change":835,"percent_change":1204,"volume":1205,"transactions":9,"vwap":745},"2026-04-29",114,109.089996,-1.34,86000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-28",110.059998,113.050003,109.15,112.050003,2.9,2.66,72600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1210,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-04-27",104.55,110.31,5.64,5.45,100000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-24",110.36,113.3,103.099998,103.51,-9,-8,88200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",115.91,116.010002,111.96,112.51,-3.41,-2.94,52000,{"date":1241,"open":1242,"high":778,"low":1243,"close":610,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":610},"2026-04-22",114.77,114.4,2.06,1.81,146300,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":573,"percent_change":886,"volume":1252,"transactions":9,"vwap":1251},"2026-04-21",113.55,114.96,113.86,49400,{"date":1254,"open":559,"high":1255,"low":1256,"close":1257,"change":925,"percent_change":390,"volume":1258,"transactions":9,"vwap":1257},"2026-04-20",115.66,113,113.54,54100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1202,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1202},"2026-04-17",113.42,117.19,112.66,1.36,1.21,79700,{"date":1268,"open":1269,"high":498,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-16",113.6,112.5,112.64,-1.46,-1.28,78800,{"date":1276,"open":1277,"high":640,"low":1277,"close":1278,"change":1279,"percent_change":92,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",110.73,114.099998,3.37,77700,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-04-14",107.98,111.41,2.79,2.58,71000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",103.81,107.99,102.75,107.94,2.83,2.69,46300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1287,"transactions":9,"vwap":1302},"2026-04-10",104.8,106.11,102.040001,105.11,0.73,0.7,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-09",100.87,105.38,100.83,104.38,2.93,2.89,59000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",99.21,102.53,98.5,101.45,5.41,5.63,95300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-04-07",90.62,96.040001,90.3,5.03,5.53,95600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":603,"percent_change":76,"volume":1337,"transactions":9,"vwap":1336},"2026-04-06",91.089996,92.15,88.74,91.010002,141300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1264,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",88.5,91.28,87.93,90.95,1.52,31900,{"date":1347,"open":1348,"high":1343,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-01",90.41,89.18,89.59,0.4,0.45,144400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1356,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1356},"2026-03-31",89.19,89.51,86.14,1.63,1.86,98100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-30",87.78,89.019997,83.6,87.56,0.1,0.11,27600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-27",88.14,88.41,86.6,87.46,-1.57,-1.76,41500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":379,"volume":1387,"transactions":9,"vwap":1385},"2026-03-26",87.96,89.96,87.45,89.029999,0.97,52300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",87.17,89.57,86.88,88.059998,1.71,1.98,37000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-24",85.84,87.27,85.059998,86.35,0.95,1.11,37900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-23",85.16,86.47,83.87,85.4,1.9,2.28,35100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-20",83.41,83.86,81.88,83.5,-0.94,-1.11,86500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":179,"volume":1252,"transactions":9,"vwap":1429},"2026-03-19",83.91,84.6,82,84.44,0.84,{"date":1432,"open":1433,"high":1411,"low":1434,"close":1366,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1366},"2026-03-18",84.22,82.6,-0.86,-1.02,33700,{"date":1439,"open":1440,"high":1441,"low":1420,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-17",84.66,85.010002,84.46,0.96,1.15,19800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1420,"change":1451,"percent_change":870,"volume":1452,"transactions":9,"vwap":1420},"2026-03-16",83.76,85.029999,83.2,0.98,26600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":461,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-13",84.64,82.050003,82.52,-1,19900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",83.27,84.39,81.9,83.35,-1.52,-1.79,43200,{"date":1470,"open":1410,"high":1471,"low":1457,"close":1472,"change":1473,"percent_change":43,"volume":1474,"transactions":9,"vwap":1472},"2026-03-11",84.89,84.87,-0.19,27900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1401,"change":1245,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1401},"2026-03-10",83.25,86.49,82.56,2.17,51400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1477,"change":614,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1477},"2026-03-09",84.14,85.71,81.63,-2.71,138500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-06",86.019997,86.34,84.48,85.57,-2.9,-3.28,73200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":624,"volume":1505,"transactions":9,"vwap":1503},"2026-03-05",89.77,89.94,87.55,88.47,-1.47,35300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1501,"change":1511,"percent_change":1082,"volume":1512,"transactions":9,"vwap":1501},"2026-03-04",89.13,90.28,88.97,1.2,30600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1335,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1335},"2026-03-03",88.76,88.93,86.91,-1.65,-1.83,28300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-02",86.81,91.45,90.39,4.1,4.75,53400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-27",88.26,88.46,85.9,86.29,-4.03,-4.46,36000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1430,"volume":1545,"transactions":9,"vwap":1543},"2026-02-26",88.62,91.4,88.040001,90.32,0.75,56300,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1391,"change":1551,"percent_change":1552,"volume":784,"transactions":9,"vwap":1391},"2026-02-25",87.059998,89.74,85.99,3.19,3.69,{"date":1554,"open":1555,"high":1356,"low":1556,"close":1557,"change":1558,"percent_change":716,"volume":1559,"transactions":9,"vwap":1557},"2026-02-24",86.52,85.51,86.38,-0.14,72400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1555,"change":409,"percent_change":520,"volume":1565,"transactions":9,"vwap":1555},"2026-02-23",88.16,89.5,85.54,52500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1303,"percent_change":676,"volume":1572,"transactions":9,"vwap":1571},"2026-02-20",87.19,90.4,86.69,88.37,42600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-19",87.44,88.65,86.41,87.64,-0.08,-0.09,47900,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-18",86.61,88.45,87.72,1.88,2.19,48700,{"date":1591,"open":1399,"high":1592,"low":1593,"close":1399,"change":736,"percent_change":736,"volume":1528,"transactions":9,"vwap":1399},"2026-02-17",87.38,85.15,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1141,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",85.21,86.54,84.19,85.85,-0.63,44000,{"date":1603,"open":1571,"high":1571,"low":1604,"close":1605,"change":757,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-12",84,86.48,-0.96,37600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-11",90.089996,90.8,87.07,87.32,-3.18,-3.51,34600,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",89.47,92.25,90.5,-2.58,-2.77,34300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1150,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-09",92.48,94.099998,92.12,93.080002,0.65,52600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1627,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1627},"2026-02-06",90.98,93.17,90.75,1.95,2.15,54600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":167,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-05",90.51,91.41,88.31,90.53,-0.28,71500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1032,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-04",86.28,91.83,86.26,90.78,4.84,147000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-03",88,89,83.040001,86.59,-2.48,-2.78,134900,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-02",84.54,91.79,89.07,5.04,6,100700,{"date":1675,"open":1676,"high":1570,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",77.76,84.029999,7.82,10.26,93300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":116,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-29",76.07,76.9,74.88,76.21,1.37,45300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":370,"percent_change":131,"volume":1695,"transactions":9,"vwap":1694},"2026-01-28",75.62,76.55,75.059998,75.18,20900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1691,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1691},"2026-01-27",76.25,76.26,74.72,-1.18,-1.54,36800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",77.41,77.91,76.6,76.8,-0.36,-0.47,25700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1163,"volume":1720,"transactions":9,"vwap":1718},"2026-01-23",78.94,79.37,76,77.16,-2.37,26500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":43,"percent_change":1647,"volume":1727,"transactions":9,"vwap":1726},"2026-01-22",79.56,79.85,77.43,79.53,49000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":57,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",81.18,82.29,79.36,79.75,-0.53,55200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1467,"percent_change":136,"volume":1742,"transactions":9,"vwap":1741},"2026-01-20",80.59,81.8,80,80.28,45200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-16",79.49,82.39,78.43,82.07,3.05,3.86,53900,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-15",74.62,79.51,79.019997,4.4,5.9,47400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":1765,"percent_change":1631,"volume":1766,"transactions":9,"vwap":1754},"2026-01-14",73.9,74.83,72.88,0.48,47500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":926,"percent_change":131,"volume":1773,"transactions":9,"vwap":1772},"2026-01-13",74.4,74.74,73.6,74.14,14400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1150,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",73.26,74.82,72.76,74.57,0.81,21800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":77,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-09",73.52,75.32,73.010002,73.97,0.64,50400,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1430,"volume":1796,"transactions":9,"vwap":1794},"2026-01-08",72.84,73.56,73.5,0.61,31700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-07",73.96,74,72.43,72.89,-1.23,-1.66,19200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":257,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2026-01-06",73.77,74.49,72.46,74.12,0.03,22700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1345,"transactions":9,"vwap":1819},"2026-01-05",72.72,75.21,71.21,74.099998,1.46,2.01,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1765,"volume":1829,"transactions":9,"vwap":1827},"2026-01-02",72,73.029999,71.3,72.64,0.35,26000,{"date":1831,"open":1784,"high":1832,"low":1833,"close":1834,"change":369,"percent_change":237,"volume":1835,"transactions":9,"vwap":1834},"2025-12-31",73.85,71.26,72.29,71400,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-30",75.66,72.5,72.83,-0.67,-0.91,34200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1794,"change":57,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1794},"2025-12-29",73.71,74.64,72.54,-0.89,31100,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-26",75.24,73.13,74.16,-1.78,-2.34,32500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":350,"percent_change":399,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",75.51,76.059998,74.42,75.94,28100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":943,"volume":1873,"transactions":9,"vwap":1871},"2025-12-23",75.87,76.86,75.75,75.76,-0.49,41200,{"date":1875,"open":1876,"high":1684,"low":1876,"close":1698,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1698},"2025-12-22",74.65,1.76,2.36,38000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1809,"change":1351,"percent_change":1040,"volume":1885,"transactions":9,"vwap":1809},"2025-12-19",73.82,75,73.15,173000,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1430,"percent_change":1444,"volume":1572,"transactions":9,"vwap":1890},"2025-12-18",74.07,75.47,74.089996,{"date":1892,"open":1893,"high":1894,"low":1764,"close":1895,"change":150,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-17",73.44,75.33,73.25,-0.03,52100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1430,"percent_change":561,"volume":1904,"transactions":9,"vwap":1903},"2025-12-16",73.32,74.32,70.96,73.27,50500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1801,"change":1910,"percent_change":1849,"volume":1911,"transactions":9,"vwap":1801},"2025-12-15",73.17,74.15,71.95,-0.65,35200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1304,"volume":1919,"transactions":9,"vwap":1917},"2025-12-12",73.94,77.099998,72.61,73.080002,0.51,51900,{"date":1921,"open":1922,"high":1923,"low":1824,"close":1924,"change":1041,"percent_change":440,"volume":1925,"transactions":9,"vwap":1924},"2025-12-11",72.41,73.050003,72.57,31400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1264,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-10",70.25,73,70.040001,71.98,1.93,60200,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-09",67.9,71.86,70.62,2.62,3.85,50900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1104,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-08",68.019997,69.089996,67.84,68,0.19,30300,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":238,"percent_change":1842,"volume":1955,"transactions":9,"vwap":1954},"2025-12-05",68.75,66.73,67.87,57500,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-04",68.21,69.58,68.49,-0.23,-0.33,24300,{"date":1965,"open":1966,"high":1952,"low":1967,"close":1968,"change":1969,"percent_change":1286,"volume":1970,"transactions":9,"vwap":1968},"2025-12-03",67.11,66.010002,68.72,1.73,27800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-02",66.41,68.13,65.99,66.99,-0.34,-0.5,53000,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-01",66.87,68.42,67.33,-0.7,-1.03,19100,{"date":1989,"open":1947,"high":1990,"low":1991,"close":1992,"change":1369,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-28",68.38,67.59,68.029999,0.16,11900,{"date":1996,"open":1997,"high":1990,"low":1998,"close":1999,"change":886,"percent_change":2000,"volume":1474,"transactions":9,"vwap":1999},"2025-11-26",67.58,66.69,67.92,0.41,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":800,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-11-25",67,67.7,65.66,67.64,1.38,46000,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2013,"change":1788,"percent_change":1386,"volume":2014,"transactions":9,"vwap":2013},"2025-11-24",66.32,67.4,66.72,28700,{"date":2016,"open":2017,"high":2004,"low":2018,"close":2019,"change":1352,"percent_change":441,"volume":2020,"transactions":9,"vwap":2019},"2025-11-21",66.28,65.46,66.080002,35000,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1849,"volume":1766,"transactions":9,"vwap":2025},"2025-11-20",67.28,65.24,65.63,-0.59,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-19",64.14,66.6,64.050003,66.22,1.99,3.1,40700,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":2042,"volume":1158,"transactions":9,"vwap":2040},"2025-11-18",63.85,66.2,64.23,-0.2,-0.31,{"date":2044,"open":2030,"high":2045,"low":31,"close":2046,"change":2047,"percent_change":665,"volume":1766,"transactions":9,"vwap":2046},"2025-11-17",67.16,64.43,-2.73,{"date":2049,"open":2050,"high":2051,"low":2045,"close":2045,"change":2052,"percent_change":1856,"volume":2053,"transactions":9,"vwap":2045},"2025-11-14",67.56,68.35,-1.22,21900,{"date":2055,"open":2056,"high":2057,"low":2058,"close":1990,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1990},"2025-11-13",69.76,69.89,67.53,-1.32,-1.89,28800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":400,"volume":1796,"transactions":9,"vwap":2067},"2025-11-12",69.84,70.21,68.91,69.7,0.14,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1587,"percent_change":276,"volume":2074,"transactions":9,"vwap":2073},"2025-11-11",67.34,69.99,69.56,64100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":167,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-10",67.79,68.55,67.010002,67.68,-0.37,38500,{"date":2084,"open":2085,"high":2086,"low":1976,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-07",67.81,68.94,67.93,0.31,0.46,29000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1734,"percent_change":878,"volume":2097,"transactions":9,"vwap":2096},"2025-11-06",68.12,69.11,67.25,67.62,28500,{"date":2099,"open":2003,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2074,"transactions":9,"vwap":2102},"2025-11-05",68.44,66.5,68.15,1.68,2.53,{"date":2106,"open":2107,"high":2093,"low":2017,"close":2108,"change":2109,"percent_change":757,"volume":2110,"transactions":9,"vwap":2108},"2025-11-04",66.74,66.47,-0.56,42100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2047,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-03",70.050003,70.39,66.029999,67.029999,-3.91,53600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2056,"change":1918,"percent_change":782,"volume":2124,"transactions":9,"vwap":2056},"2025-10-31",74.68,75.12,69.14,69800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-30",68.39,69.3,67.73,69.25,0.43,0.62,42500,{"date":2135,"open":2136,"high":2137,"low":1947,"close":2138,"change":2139,"percent_change":827,"volume":1727,"transactions":9,"vwap":2138},"2025-10-29",70.019997,70.76,68.82,-0.98,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1795,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-28",69,70.69,68.24,69.8,0.88,40100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":1711,"percent_change":1841,"volume":1963,"transactions":9,"vwap":2152},"2025-10-27",69.95,70.51,69.19,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-24",69.21,69.85,68.85,69.66,0.86,1.25,24800,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":877,"percent_change":1701,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",69.38,68.28,68.8,20600,{"date":2169,"open":2170,"high":2171,"low":1947,"close":2172,"change":328,"percent_change":1394,"volume":1379,"transactions":9,"vwap":2172},"2025-10-22",68.71,69.65,69.62,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":349,"percent_change":2088,"volume":2178,"transactions":9,"vwap":2177},"2025-10-21",67.72,69.18,68.45,33600,{"date":2180,"open":2096,"high":1952,"low":2181,"close":2144,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2144},"2025-10-20",67.61,1.08,1.61,32200,{"date":2186,"open":2187,"high":1997,"low":2188,"close":2045,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2045},"2025-10-17",66.53,66.050003,0.78,1.18,39500,{"date":2193,"open":2064,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-16",70.31,66.36,66.38,-3.04,-4.38,32100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-15",70.55,72.16,68.62,69.42,0.01,50200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":800,"percent_change":2214,"volume":1949,"transactions":9,"vwap":2213},"2025-10-14",68.26,69.83,67.51,69.41,1.34,{"date":2216,"open":2217,"high":1960,"low":2218,"close":1960,"change":695,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1960},"2025-10-13",67.32,66.78,2.75,57300,{"date":2222,"open":2066,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-10",69.080002,66.29,66.66,-2.2,-3.19,40500,{"date":2230,"open":2130,"high":2057,"low":2231,"close":2232,"change":2233,"percent_change":237,"volume":1858,"transactions":9,"vwap":2232},"2025-10-09",68.58,68.86,-0.51,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":1504,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-08",70.88,71.18,69.37,-2.08,30500,{"date":2242,"open":1937,"high":2243,"low":2244,"close":2245,"change":1436,"percent_change":2246,"volume":1796,"transactions":9,"vwap":2245},"2025-10-07",72.019997,70.43,70.84,-1.42,{"date":2248,"open":2249,"high":2250,"low":2251,"close":1937,"change":976,"percent_change":399,"volume":2252,"transactions":9,"vwap":1937},"2025-10-06",72.39,72.7,70.98,32800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1897,"transactions":9,"vwap":2258},"2025-10-03",70.79,71.74,69.91,71.69,0.89,1.26,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1096,"percent_change":2267,"volume":1143,"transactions":9,"vwap":2266},"2025-10-02",72.2,73.099998,70.63,70.8,-2.4,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1848,"change":2273,"percent_change":409,"volume":1379,"transactions":9,"vwap":1848},"2025-10-01",73.089996,74.059998,72.52,-1.37,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-30",76.3,73.31,73.91,-1.94,-2.56,67600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1141,"percent_change":2288,"volume":2178,"transactions":9,"vwap":2287},"2025-09-29",76.41,77.040001,75.080002,75.85,-0.95,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":257,"percent_change":1812,"volume":1829,"transactions":9,"vwap":2293},"2025-09-26",77.74,76.37,76.58,{"date":2295,"open":2276,"high":2296,"low":1870,"close":2297,"change":2068,"percent_change":350,"volume":2298,"transactions":9,"vwap":2297},"2025-09-25",77.15,76.56,41000,{"date":2300,"open":2301,"high":2302,"low":1864,"close":2303,"change":111,"percent_change":238,"volume":2304,"transactions":9,"vwap":2303},"2025-09-24",77.45,77.57,76.42,45100,{"date":2306,"open":2307,"high":2308,"low":1684,"close":1684,"change":2309,"percent_change":836,"volume":2310,"transactions":9,"vwap":1684},"2025-09-23",78.16,79.77,-1.01,40400,{"date":2312,"open":2302,"high":2313,"low":2314,"close":1707,"change":500,"percent_change":1962,"volume":1601,"transactions":9,"vwap":1707},"2025-09-22",77.92,76.98,{"date":2316,"open":1724,"high":1724,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-19",78.17,-1.68,-2.1,111800,{"date":2322,"open":2323,"high":2324,"low":2323,"close":1724,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1724},"2025-09-18",77.9,79.99,1.85,2.37,66700,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1788,"percent_change":676,"volume":1143,"transactions":9,"vwap":2333},"2025-09-17",77.47,79.029999,76.91,78,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":521,"volume":2082,"transactions":9,"vwap":2339},"2025-09-16",78.56,78.6,76.64,77.36,-1.45,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":747,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-15",76.87,79.32,78.81,2.82,63600,{"date":2349,"open":2330,"high":2330,"low":1864,"close":2350,"change":2351,"percent_change":1986,"volume":2352,"transactions":9,"vwap":2350},"2025-09-12",76.65,-0.8,29700,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2301,"change":2357,"percent_change":2358,"volume":1105,"transactions":9,"vwap":2301},"2025-09-11",72.68,77.5,4.88,6.72,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1924,"change":150,"percent_change":1896,"volume":2364,"transactions":9,"vwap":1924},"2025-09-10",72.66,72.92,70.5,105400,{"date":2366,"open":1895,"high":2367,"low":2368,"close":2369,"change":121,"percent_change":370,"volume":2370,"transactions":9,"vwap":2369},"2025-09-09",73.47,71.33,72.59,149900,{"date":2372,"open":1778,"high":2373,"low":1848,"close":2374,"change":976,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-08",74.51,72.91,0.23,127400,{"date":2378,"open":1883,"high":1883,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-05",72.07,72.74,-1.7,-2.28,43000,{"date":2385,"open":2386,"high":1883,"low":2386,"close":2387,"change":1197,"percent_change":2388,"volume":2281,"transactions":9,"vwap":2387},"2025-09-04",71.42,74.44,5.57,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2151,"change":1487,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2151},"2025-09-03",72.82,72.9,69.59,-3.7,44900,{"date":2397,"open":2398,"high":2399,"low":2256,"close":2400,"change":1631,"percent_change":380,"volume":2401,"transactions":9,"vwap":2400},"2025-09-02",72.010002,73.41,73.22,35800,{"date":2403,"open":1833,"high":2404,"low":2405,"close":1924,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1924},"2025-08-29",72.77,71.080002,1.02,1.43,56100,{"date":2410,"open":2411,"high":2412,"low":2255,"close":2412,"change":400,"percent_change":886,"volume":1151,"transactions":9,"vwap":2412},"2025-08-28",71.07,71.55,{"date":2414,"open":2415,"high":2416,"low":2251,"close":2415,"change":491,"percent_change":603,"volume":2417,"transactions":9,"vwap":2415},"2025-08-27",71.35,71.41,23600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2422,"change":167,"percent_change":155,"volume":2423,"transactions":9,"vwap":2422},"2025-08-26",71.64,72.12,71.31,17800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1734,"percent_change":237,"volume":2430,"transactions":9,"vwap":2429},"2025-08-25",71.83,72.089996,71.37,71.56,20200,{"date":2432,"open":2433,"high":1816,"low":2433,"close":2427,"change":1932,"percent_change":2219,"volume":1963,"transactions":9,"vwap":2427},"2025-08-22",71.11,{"date":2435,"open":2057,"high":2436,"low":1959,"close":2437,"change":1065,"percent_change":1304,"volume":2438,"transactions":9,"vwap":2437},"2025-08-21",70.2,70.16,30100,{"date":2440,"open":2441,"high":2442,"low":2176,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-20",69.78,70.42,69.67,-0.05,-0.07,31600,{"date":2448,"open":2449,"high":2450,"low":2205,"close":2451,"change":757,"percent_change":1113,"volume":2452,"transactions":9,"vwap":2451},"2025-08-19",70.12,71.38,69.72,33300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":491,"percent_change":603,"volume":2459,"transactions":9,"vwap":2458},"2025-08-18",70.68,71.67,70.029999,70.56,27200,{"date":2461,"open":2462,"high":2270,"low":2463,"close":2464,"change":2465,"percent_change":851,"volume":2466,"transactions":9,"vwap":2464},"2025-08-15",72.3,70.34,70.52,-1.72,41700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1458,"percent_change":2273,"volume":2473,"transactions":9,"vwap":2472},"2025-08-14",72.67,72.85,71.51,72.24,24600,{"date":2475,"open":2476,"high":2477,"low":2369,"close":2478,"change":2000,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-13",73.61,74.23,73.24,0.56,33400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":1840,"change":1245,"percent_change":2486,"volume":1572,"transactions":9,"vwap":1840},"2025-08-12",71.25,73.059998,71.019997,2.55,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2485,"change":2491,"percent_change":2052,"volume":2310,"transactions":9,"vwap":2485},"2025-08-11",72.42,70.93,-0.88,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2132,"percent_change":319,"volume":2498,"transactions":9,"vwap":2497},"2025-08-08",71.48,72.48,71.24,71.9,36100,{"date":2500,"open":1890,"high":2501,"low":2502,"close":2502,"change":1719,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-08-07",74.25,71.28,-3.22,55000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":150,"percent_change":1896,"volume":2511,"transactions":9,"vwap":2510},"2025-08-06",73.59,74.8,73.11,73.65,60900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":634,"percent_change":1112,"volume":2518,"transactions":9,"vwap":2517},"2025-08-05",74.5,75.5,73.29,73.67,65000,{"date":2520,"open":1863,"high":2521,"low":1890,"close":2522,"change":869,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-04",76.13,74.52,1.69,53700,{"date":2526,"open":2527,"high":2527,"low":2489,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-01",75.26,73.28,-2.53,-3.34,73100,{"date":2533,"open":2534,"high":2535,"low":1883,"close":2536,"change":603,"percent_change":481,"volume":2537,"transactions":9,"vwap":2536},"2025-07-31",75.36,76.52,75.81,45900,{"date":2539,"open":2540,"high":2541,"low":1694,"close":1870,"change":2089,"percent_change":1795,"volume":2531,"transactions":9,"vwap":1870},"2025-07-30",75.49,77.83,{"date":2543,"open":1800,"high":2544,"low":1800,"close":2545,"change":2259,"percent_change":1511,"volume":2546,"transactions":9,"vwap":2545},"2025-07-29",75.58,75.29,94100,{"date":2548,"open":2549,"high":1876,"low":1792,"close":1769,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1769},"2025-07-28",73.53,1.56,2.14,91000,{"date":2554,"open":2555,"high":2556,"low":1824,"close":1792,"change":1993,"percent_change":2557,"volume":1387,"transactions":9,"vwap":1792},"2025-07-25",73.3,74.2,0.22,{"date":2559,"open":2560,"high":2277,"low":2561,"close":2355,"change":1962,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2355},"2025-07-24",72.78,72.62,-0.45,25600,{"date":2565,"open":2566,"high":1832,"low":1834,"close":1786,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1786},"2025-07-23",72.51,0.26,0.36,67300,{"date":2571,"open":2572,"high":2400,"low":2573,"close":2574,"change":2260,"percent_change":1877,"volume":2575,"transactions":9,"vwap":2574},"2025-07-22",71.94,71.16,72.75,67200,{"date":2577,"open":2578,"high":1824,"low":2579,"close":2580,"change":106,"percent_change":1023,"volume":2581,"transactions":9,"vwap":2580},"2025-07-21",71.92,71.29,71.49,31000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":205,"percent_change":695,"volume":2588,"transactions":9,"vwap":2587},"2025-07-18",70.86,72.35,69.97,71.79,71800,{"date":2590,"open":2181,"high":2591,"low":2592,"close":2363,"change":1285,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2363},"2025-07-17",71.050003,67.55,4.12,71200,{"date":2596,"open":2597,"high":2598,"low":1973,"close":2599,"change":2523,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-16",66.52,67.85,67.71,2.56,72900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1600,"percent_change":2288,"volume":2608,"transactions":9,"vwap":2607},"2025-07-15",66.54,66.8,65.82,66.019997,62500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2479,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-14",65.51,66.68,65.5,66.65,0.85,23700,{"date":2618,"open":2612,"high":2619,"low":2620,"close":2621,"change":1015,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-11",67.36,65.76,66.089996,-1.21,40800,{"date":2625,"open":2626,"high":1997,"low":2627,"close":2628,"change":603,"percent_change":480,"volume":1067,"transactions":9,"vwap":2628},"2025-07-10",66.61,66.44,66.9,{"date":2630,"open":2631,"high":2632,"low":2187,"close":2633,"change":2634,"percent_change":1544,"volume":2014,"transactions":9,"vwap":2633},"2025-07-09",66.57,67.3,66.84,0.5,{"date":2636,"open":2077,"high":2210,"low":2637,"close":2637,"change":2638,"percent_change":1377,"volume":2639,"transactions":9,"vwap":2637},"2025-07-08",66.34,-1.06,36400,{"date":2641,"open":2050,"high":2642,"low":2643,"close":2012,"change":2081,"percent_change":1127,"volume":2644,"transactions":9,"vwap":2012},"2025-07-07",68.4,67.21,42700,{"date":2646,"open":2218,"high":2647,"low":2648,"close":2649,"change":1511,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-03",67.99,66.7,67.77,1.8,27400,{"date":2653,"open":2654,"high":2654,"low":2019,"close":2631,"change":491,"percent_change":603,"volume":2655,"transactions":9,"vwap":2631},"2025-07-02",67.12,31200,{"date":2657,"open":2658,"high":2212,"low":2659,"close":2187,"change":320,"percent_change":561,"volume":2660,"transactions":9,"vwap":2187},"2025-07-01",65.78,64.66,37800,{"date":2662,"open":2663,"high":1982,"low":2664,"close":2665,"change":1023,"percent_change":1600,"volume":2666,"transactions":9,"vwap":2665},"2025-06-30",66.82,65.29,65.77,102300,{"date":2668,"open":2025,"high":2017,"low":2669,"close":2670,"change":2131,"percent_change":1631,"volume":2671,"transactions":9,"vwap":2670},"2025-06-27",65.13,66.19,50300,{"date":2673,"open":2188,"high":2674,"low":2675,"close":2620,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2620},"2025-06-26",66.81,65,-0.27,-0.41,73800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2115,"change":869,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2115},"2025-06-25",64.92,66.26,64,1.91,152100,{"date":2687,"open":2664,"high":2688,"low":2689,"close":2690,"change":400,"percent_change":2088,"volume":2691,"transactions":9,"vwap":2690},"2025-06-24",66,64.29,64.79,130400,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-23",63.19,64.62,61.94,64.59,1.67,2.65,265000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":886,"percent_change":1352,"volume":2707,"transactions":9,"vwap":2706},"2025-06-20",62.87,64.15,62,62.92,179400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":319,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-06-18",61.51,63.44,61.37,62.64,1.41,95800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":461,"volume":2723,"transactions":9,"vwap":2721},"2025-06-17",62.0099983,63.0099983,61.56,61.77,-0.52,44100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":717,"percent_change":162,"volume":2730,"transactions":9,"vwap":2729},"2025-06-16",62.38,63.6,62.029999,62.29,34800,{"date":2732,"open":2733,"high":2734,"low":2712,"close":2735,"change":2736,"percent_change":1518,"volume":2737,"transactions":9,"vwap":2735},"2025-06-13",62.49,63,62.44,-1.05,64700,{"date":2739,"open":2740,"high":2727,"low":2741,"close":2742,"change":2041,"percent_change":2042,"volume":2743,"transactions":9,"vwap":2742},"2025-06-12",63.42,62.37,63.49,31800,{"date":2745,"open":2683,"high":2746,"low":2747,"close":2748,"change":1558,"percent_change":43,"volume":2608,"transactions":9,"vwap":2748},"2025-06-11",65.07,63.35,63.69,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":320,"percent_change":1265,"volume":2755,"transactions":9,"vwap":2754},"2025-06-10",62.85,63.99,62.73,63.83,85000,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":162,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-06-09",63.63,63.75,63.02,63.07,-0.38,35400,{"date":2765,"open":2719,"high":2766,"low":2706,"close":2767,"change":2768,"percent_change":2769,"volume":1624,"transactions":9,"vwap":2767},"2025-06-06",63.36,63.31,0.71,1.13,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2183,"volume":2777,"transactions":9,"vwap":2775},"2025-06-05",61.85,62.76,61.26,62.6,0.99,23400,{"date":2779,"open":2780,"high":2781,"low":2720,"close":2782,"change":2783,"percent_change":2784,"volume":2644,"transactions":9,"vwap":2782},"2025-06-04",63.4,63.51,61.61,-1.9,-2.99,{"date":2786,"open":2727,"high":2787,"low":2788,"close":2781,"change":1710,"percent_change":2109,"volume":2789,"transactions":9,"vwap":2781},"2025-06-03",64.059998,63.040001,21100,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2246,"percent_change":2796,"volume":2352,"transactions":9,"vwap":2795},"2025-06-02",65.050003,65.36,63.86,63.87,-2.17,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2664,"change":2801,"percent_change":2802,"volume":2466,"transactions":9,"vwap":2664},"2025-05-30",66.75,64.91,-1.31,-1.97,{"date":2804,"open":2805,"high":2030,"low":2690,"close":2030,"change":799,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2030},"2025-05-29",65.71,1.62,54500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":76,"percent_change":1369,"volume":1933,"transactions":9,"vwap":2813},"2025-05-28",65.75,66.33,64.34,65.54,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":746,"volume":2821,"transactions":9,"vwap":2819},"2025-05-27",64.57,65.79,63.8,65.47,1.5,69500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-23",63.65,64.21,62.5,63.97,-0.11,-0.17,67500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":350,"percent_change":886,"volume":2837,"transactions":9,"vwap":2836},"2025-05-22",63.82,64.68,63.029999,64.080002,74400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":836,"percent_change":2844,"volume":2537,"transactions":9,"vwap":2843},"2025-05-21",65.099998,65.44,63.55,63.9,-1.99,{"date":2846,"open":2046,"high":2101,"low":2847,"close":2848,"change":2849,"percent_change":1511,"volume":2850,"transactions":9,"vwap":2848},"2025-05-20",63.66,65.2,0.77,128200,{"date":2852,"open":2747,"high":2853,"low":2854,"close":2046,"change":572,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2046},"2025-05-19",64.8,63.2,0.58,43100,{"date":2858,"open":2859,"high":2860,"low":2742,"close":2787,"change":1103,"percent_change":1948,"volume":2861,"transactions":9,"vwap":2787},"2025-05-16",63.98,64.94,29800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":1065,"percent_change":2849,"volume":2868,"transactions":9,"vwap":2867},"2025-05-15",63.34,64.4,62.75,63.94,55100,{"date":2870,"open":2871,"high":2759,"low":2872,"close":2873,"change":2568,"percent_change":1149,"volume":2581,"transactions":9,"vwap":2873},"2025-05-14",62.8,62.69,63.45,{"date":2875,"open":2876,"high":2683,"low":2726,"close":2877,"change":886,"percent_change":1352,"volume":2878,"transactions":9,"vwap":2877},"2025-05-13",62.97,63.09,22100,{"date":2880,"open":2773,"high":2759,"low":2881,"close":2882,"change":551,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-12",62.32,62.81,2.7,60700,{"date":2886,"open":2887,"high":2705,"low":2888,"close":2889,"change":2375,"percent_change":2890,"volume":2660,"transactions":9,"vwap":2889},"2025-05-09",61.07,60.89,61.16,0.38,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-08",60.29,61.88,59.7,60.93,1.04,1.74,18900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":716,"percent_change":2676,"volume":2906,"transactions":9,"vwap":2905},"2025-05-07",60.62,61.099998,59.69,59.89,25300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1142,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-06",60.16,60.82,59.81,60.049999,-1.25,26800,{"date":2916,"open":2888,"high":2917,"low":2918,"close":2919,"change":155,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-05-05",61.72,60.42,60.81,-0.57,26100,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2889,"change":561,"percent_change":1932,"volume":2927,"transactions":9,"vwap":2889},"2025-05-02",60.59,61.36,59.55,36900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2776,"percent_change":2103,"volume":2934,"transactions":9,"vwap":2933},"2025-05-01",59.5,61.049999,57.41,60,83200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1872,"percent_change":877,"volume":2941,"transactions":9,"vwap":2940},"2025-04-30",58.35,59.71,57.72,59.0099983,92300,{"date":2943,"open":2944,"high":2945,"low":182,"close":2930,"change":1082,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2930},"2025-04-29",57.66,60.46,2.32,137500,{"date":2949,"open":2950,"high":2951,"low":2944,"close":2952,"change":1127,"percent_change":1421,"volume":2498,"transactions":9,"vwap":2952},"2025-04-28",58.67,59.82,58.15,{"date":186,"open":2933,"high":2954,"low":2955,"close":2956,"change":836,"percent_change":2796,"volume":2957,"transactions":9,"vwap":2956},60.25,57.51,58.7,50700]