[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECO":3,"homepage-market-summary":29,"stock-historical-ECO":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ECO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Okeanis Eco Tankers Corp.","NYSE",null,"Common Stock","Okeanis Eco Tankers Corp is an international owner and operator of a fleet of tanker vessels used for the transportation of crude oil. Its fleet consists of modern Suezmax and VLCC tankers that are designed in accordance with eco-efficiency standards, including features such as reduced fuel consumption, exhaust gas cleaning systems, and ballast water treatment systems. All of the company's revenue is derived from a single segment, the crude oil tanker segment. Geographically, the maximum revenue is generated from Europe, and the rest from Asia, North America, and South America.","14",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},85.74,80.7,85.84,80.3563,80.88,4.86,6.01,727491.740058,20130,84.1749,87.31,17.91,240839.7574243056,97.7,697,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},21.059999,352539,128676710.924741,305.39,"2025-04-21",[182,183,193,203,214,225,235,245,256,267,278,288,299,310,321,332,343,354,364,375,386,396,407,418,428,439,450,461,472,482,492,502,513,523,534,545,555,566,576,586,597,607,617,626,636,647,657,667,677,687,697,708,719,730,738,747,755,763,771,780,788,796,804,812,820,828,835,843,852,860,868,875,883,891,900,909,917,925,933,941,950,957,965,972,980,989,997,1006,1014,1023,1031,1040,1049,1056,1064,1071,1077,1086,1093,1101,1110,1117,1126,1133,1141,1148,1155,1163,1171,1177,1185,1191,1200,1206,1214,1218,1225,1234,1242,1250,1258,1266,1273,1279,1286,1293,1299,1306,1314,1322,1330,1339,1345,1354,1363,1368,1374,1381,1388,1396,1405,1412,1420,1425,1434,1442,1450,1457,1465,1472,1479,1486,1493,1500,1507,1515,1524,1532,1540,1549,1557,1565,1572,1580,1586,1594,1602,1609,1618,1626,1634,1641,1650,1656,1664,1672,1678,1687,1693,1702,1709,1717,1726,1733,1740,1747,1755,1764,1773,1782,1789,1798,1807,1815,1822,1831,1838,1846,1854,1861,1868,1874,1881,1887,1894,1898,1904,1910,1918,1925,1933,1941,1948,1954,1961,1968,1976,1983,1989,1996,2003,2010,2017,2025,2031,2038,2045,2053,2062,2069,2075,2083,2089,2092,2097,2106,2113,2121,2128,2135,2141,2147,2155,2163,2170,2177,2185,2192,2199,2205,2213,2221,2228,2234,2241,2247,2253,2261,2265,2273,2278,2286,2293,2297,2306,2312,2319,2326,2332,2339,2345,2352,2359,2366,2373,2379,2386,2393,2399,2405,2412,2420,2428,2434,2440,2447,2454,2461,2469,2477,2486,2491,2498,2503,2511,2518,2525,2531,2538,2543,2550,2557,2564,2571,2577,2585,2591,2596,2604,2611,2616,2622,2629,2637,2644,2651,2659,2666,2674,2681,2689,2697,2704,2708,2715,2723,2727,2734,2739,2748,2754,2760,2766,2770,2775,2782,2789,2795,2800,2806,2813,2819,2824,2831,2837,2845,2853,2860,2866,2874,2879,2884,2891,2896,2902,2908,2912,2915,2922,2927,2933,2939,2945,2952,2958],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",81.72,83.7,80.5,0.63,0.79,447561.989391,11698,81.6731,{"date":194,"open":195,"high":15,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",78.39,78.23,80.25,1.08,1.36,392823.447416,7937,79.9897,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",79.55,80.67,78.3025,79.17,1.27,1.63,561882.344109,11562,79.6067,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",78.01,79.71,76.38,77.9,-0.32,-0.41,655534.932241,13328,77.9089,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":37,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",76.895,80.44,76.3,78.22,0.24,867674.022137,15056,78.4676,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":188,"volume":242,"transactions":243,"vwap":244},"2026-09-23",77.55,79.08,75.61,78.03,0.49,723176.257307,14275,77.7508,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",77.83,79.14,75.56,77.54,-5.09,-6.16,1797700.840044,23568,77.7699,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",82.83,85.7999,81.71,82.63,-2.32,-2.73,1073197.110604,15534,83.1826,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",85,86.15,84.01,84.95,-1.35,-1.56,1143648.581019,16187,85.0359,{"date":279,"open":280,"high":24,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",85.66,84.78,86.3,1.56,1.84,986253.181963,16268,86.2301,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",82.49,87.11,82.3439,84.74,2.01,2.43,1088176.86334,17441,85.4969,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",79.7,83.27,79.53,82.73,3.01,3.78,1125870.946959,18263,82.0845,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",75.85,80.46,74.38,79.72,3.57,4.69,1125440.84482,21706,78.1046,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",73.2,76.21,73.19,76.15,3.23,4.43,680892.791188,12939,75.2054,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",71.85,73.4179,71.13,72.92,1.25,1.74,518423.214246,9181,72.7317,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",71.04,72.3,70.38,71.67,1.72,2.46,383599.657119,7268,71.6122,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",72.75,69.54,69.95,-1.48,-2.07,702245.360034,11792,70.59,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",69.965,71.77,69.69,71.43,1.87,2.69,371838.262246,7047,71.2149,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",70,70.86,69.31,69.56,0.54,0.78,432493.636418,6959,69.9042,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":283,"volume":393,"transactions":394,"vwap":395},"2026-09-02",67.73,69.17,67.46,69.02,1.06,312846.133646,7290,68.3048,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",67.58,68.5099,66.8699,67.96,1.22,1.83,445398.524713,8296,67.8763,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",67.34,67.44,65.8,66.74,-0.12,-0.18,465202.344961,8759,66.6624,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":382,"volume":425,"transactions":426,"vwap":427},"2026-08-28",66.53,67.81,65.82,66.86,0.52,527273.749808,9006,66.7225,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",64.03,66.79,63.97,66.34,4.06,6.52,749101.669455,11631,65.9011,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",63,63.33,61.9,62.28,-2.76,-4.24,669367.237267,11778,62.5361,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",64.62,65.31,64.13,65.04,-0.1,-0.15,317900.725088,7212,64.7675,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",64.01,65.54,63.7687,65.14,0.43,0.66,579053.097521,9771,65.0265,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":144,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",64.2,66.25,64.175,64.71,0.95,454551.680479,9531,65.1272,{"date":483,"open":474,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",64.89,63.11,64.1,-0.14,-0.22,342026.155337,6797,64.2114,{"date":493,"open":432,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",64.675,62.97,64.24,2.21,3.56,555933.799028,9469,64.0387,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",61.88,62.255,61,62.03,-0.67,-1.07,474086.37482,8661,61.6645,{"date":514,"open":515,"high":516,"low":517,"close":126,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",61.77,63.36,61.1201,2.41,4,643599.772288,10687,62.59,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",59.44,60.66,59.32,60.29,-3.63,-5.68,689946.018647,16505,60.1041,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",63.2,65.8683,62.93,63.92,1.04,1.65,740394.933367,12768,64.7235,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",61.34,63.2149,62.88,2.14,3.52,550249.015834,13551,62.4743,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",61.18,61.59,59.73,60.74,0.23,0.38,573101.243054,12253,60.6393,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":273,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",62.21,62.8129,60.32,60.51,-2.18,716450.882125,11754,61.3152,{"date":577,"open":536,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",63.89,60.54,61.86,-1.92,-3.01,523359.678983,9797,61.9133,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",62.47,64.26,62.2,63.78,3.16,5.21,804207.396393,13311,63.6156,{"date":598,"open":441,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",63.67,60.53,60.62,1.39,2.35,1070623.723602,15825,61.4599,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",60.68,61.28,59.23,-2.15,-3.5,934042.024995,11189,60.2037,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":100,"percent_change":339,"volume":623,"transactions":624,"vwap":625},"2026-08-03",60.72,61.53,58.99,61.38,479390.126283,8289,60.865,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":189,"volume":633,"transactions":634,"vwap":635},"2026-07-31",59.83,60.78,59.4,60.33,0.47,321999.146786,7044,60.335,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",59.14,60.22,57.76,59.86,1.54,2.64,289893.932261,5933,59.3145,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":115,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",59.34,59.7999,58,58.32,-0.05,279434.688088,5613,58.6832,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":189,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",57.4,59.12,57.1501,58.35,1.37,357592.387805,7743,58.4521,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":220,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",56.08,57.8,55.44,57.56,-0.55,313022.853837,6562,57.0206,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":170,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",58.04,59.0725,57.4801,57.88,0.73,394554.579921,6685,58.2785,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":130,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",56.66,58.11,56.6,57.46,1.75,280262.50692,7528,57.5404,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",57.68,57.74,56.29,56.47,-0.64,-1.12,226999.178449,5168,56.7686,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",55.16,57.23,54.45,57.11,2.87,5.29,335986.304949,8686,56.626,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",54.43,55.37,54.18,54.24,0.36,0.67,458933.015372,7526,54.7001,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":251,"volume":737,"transactions":9,"vwap":735},"2026-07-17",55.13,55.41,53.64,53.88,-2.89,713300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",55.95,57.93,55.91,56.77,0.12,0.21,553700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":487,"volume":754,"transactions":9,"vwap":752},"2026-07-15",56.5,56.92,55.18,56.65,-0.08,562200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-14",55.12,57.3,56.73,2.53,4.67,526400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":273,"volume":770,"transactions":9,"vwap":768},"2026-07-13",55.7,56.080002,54.135,54.2,-0.74,269100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",52.51,54.95,52.39,54.94,2.71,5.19,286000,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",54.64,50.9,52.23,-2.81,-5.11,637100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":350,"volume":795,"transactions":9,"vwap":793},"2026-07-08",54.25,55.19,53.55,55.040001,1.32,359600,{"date":797,"open":798,"high":767,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",53.080002,52.575,53.72,0.37,0.69,353600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":231,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",53.14,55.57,52.775,53.35,0.45,671400,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",51.96,54,53.11,3.17,6.35,370800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":414,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-01",49.5,50.56,49.47,49.94,-0.36,298000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":424,"percent_change":100,"volume":834,"transactions":9,"vwap":833},"2026-06-30",49.75,51.080002,48.83,50.12,422000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":139,"volume":842,"transactions":9,"vwap":840},"2026-06-29",50.35,51.064999,49.54,49.6,-0.28,443300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",50.67,51.6,49.41,49.88,-2,-3.86,569500,{"date":853,"open":816,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",54.38,51.63,51.88,-2.56,-4.7,476800,{"date":861,"open":862,"high":863,"low":815,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",56.4,56.67,54.44,-2.2,-3.88,682100,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":541,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",54.099998,56.64,53.985,3,566300,{"date":876,"open":877,"high":878,"low":775,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",52.48,55.029999,54.99,2.51,4.78,988100,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":877},"2026-06-18",50,52.64,48.76,1.45,2.84,474200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",52.32,52.675,50.865,51.029999,-0.97,-1.87,308200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",53.31,53.81,51.52,52,-1.19,-2.24,374700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":810,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-15",52.74,53.45,51.62,53.19,0.85,535600,{"date":918,"open":919,"high":920,"low":921,"close":911,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":911},"2026-06-12",49.34,52.8,49.3,2.98,5.99,501100,{"date":926,"open":927,"high":783,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",50.040001,49.055,49.76,0.56,1.14,387700,{"date":934,"open":935,"high":848,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",48.94,48.67,49.2,0.16,0.33,159000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",48,49.09,47.84,49.040001,1.19,2.49,347600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":105,"percent_change":561,"volume":956,"transactions":9,"vwap":955},"2026-06-08",48.44,48.66,47.17,47.85,230300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":231,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-05",47,48.48,46.608,47.74,0.51,345800,{"date":966,"open":955,"high":967,"low":968,"close":969,"change":457,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-04",48.45,47.25,47.5,-0.31,246800,{"date":973,"open":943,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",49.125,47.58,47.65,-0.53,-1.1,324400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",48.13,48.95,47.67,48.18,-0.42,-0.86,502700,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":602,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-01",47.27,48.79,46.852,48.6,2.94,388800,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",47.43,47.98,46.693,47.21,-0.91,-1.89,812600,{"date":1007,"open":1008,"high":937,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",49.02,47.82,48.12,-3.07,-6,602100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",52.72,53.099998,50.75,51.19,-2.36,-4.41,648800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":792,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":792},"2026-05-26",52.96,54.39,52.060001,-0.52,-0.96,643000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",55.47,55.55,53.13,54.07,-1.91,-3.41,482000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",56.48,57.461,55.89,55.98,-0.79,-1.39,466900,{"date":1050,"open":1051,"high":743,"low":1052,"close":743,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":743},"2026-05-20",54.71,54.66,2.4,4.41,521000,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",56,54.17,54.37,-1.44,-2.58,550800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":802,"percent_change":338,"volume":1070,"transactions":9,"vwap":1069},"2026-05-18",55.080002,57.145,54.795,55.81,658700,{"date":1072,"open":1073,"high":757,"low":1025,"close":757,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":757},"2026-05-15",53.049999,0.53,0.97,532400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-14",55.32,56.2,52.7,54.59,0.15,0.28,1148700,{"date":1087,"open":1088,"high":1089,"low":864,"close":864,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":864},"2026-05-13",58.029999,58.45,-2.21,-3.9,932700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":752,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":752},"2026-05-12",55.85,57.064999,55.38,0.72,1.29,317000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",57.254,57.43,55.049999,55.93,-0.27,-0.48,365100,{"date":1111,"open":1112,"high":1113,"low":766,"close":1080,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1080},"2026-05-08",57.14,57.58,-0.54,-0.95,349500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",56.35,57.080002,55.2,56.74,1.94,3.54,263800,{"date":1127,"open":1128,"high":1120,"low":864,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",55.6,54.8,-2.13,-3.74,356900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":642,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-05",56.69,57.49,56.225,56.93,2.78,208800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1084,"percent_change":963,"volume":1147,"transactions":9,"vwap":1146},"2026-05-04",55.69,56.17,55,55.39,209800,{"date":1149,"open":710,"high":1079,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",53.82,55.11,-0.13,-0.24,355800,{"date":1156,"open":1157,"high":691,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",55.21,54.62,55.24,0.98,1.81,349800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":221,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",56.0099983,56.064999,53.75,54.26,-0.75,438000,{"date":1172,"open":1173,"high":1174,"low":1168,"close":1175,"change":467,"percent_change":189,"volume":1176,"transactions":9,"vwap":1175},"2026-04-28",55.22,55.5,54.67,316700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":724,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":724},"2026-04-27",53.6,54.86,52.5,1.13,2.13,435500,{"date":1186,"open":1187,"high":816,"low":1018,"close":816,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":816},"2026-04-24",50.82,2.54,5.02,335300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",50.52,51.295,50.080002,50.57,0.01,0.02,287100,{"date":1201,"open":1202,"high":1203,"low":936,"close":823,"change":1028,"percent_change":1204,"volume":1205,"transactions":9,"vwap":823},"2026-04-22",51.32,51.5,-1.02,478900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":831,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":831},"2026-04-21",53.99,54.040001,50.77,-1.66,-3.15,388200,{"date":1215,"open":1203,"high":911,"low":1216,"close":911,"change":931,"percent_change":497,"volume":1217,"transactions":9,"vwap":911},"2026-04-20",49.74,389200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":846,"change":125,"percent_change":1223,"volume":1224,"transactions":9,"vwap":846},"2026-04-17",52.16,53.7,51,3.93,814300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-16",50.099998,50.49,49.069,49.65,-1.22,-2.4,313000,{"date":1235,"open":1236,"high":1237,"low":833,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",50.95,51.64,50.87,2.37,4.89,279600,{"date":1243,"open":830,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-14",50.249,48.46,48.5,-1.2,-2.41,268200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":602,"volume":1257,"transactions":9,"vwap":1255},"2026-04-13",49.27,50.195,49.17,49.7,0.68,315500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1008,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1008},"2026-04-10",49.49,50.26,48.603,-1.26,-2.51,285700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":508,"percent_change":110,"volume":1272,"transactions":9,"vwap":1271},"2026-04-09",51.76,52.38,50.16,50.28,358200,{"date":1274,"open":946,"high":1275,"low":1276,"close":1236,"change":1277,"percent_change":284,"volume":1278,"transactions":9,"vwap":1236},"2026-04-08",51.15,48.52,0.92,578700,{"date":1280,"open":1081,"high":1025,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-07",49.69,50.029999,-1.33,-2.59,418800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1169,"volume":1292,"transactions":9,"vwap":1290},"2026-04-06",52.27,49.68,51.36,-0.39,672000,{"date":1294,"open":1228,"high":1269,"low":1295,"close":1296,"change":199,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",50.245,51.75,2.7,802000,{"date":1300,"open":1301,"high":905,"low":1302,"close":1303,"change":94,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",51.81,50.24,50.39,-0.4,399600,{"date":1307,"open":1308,"high":1016,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",50.3,49.84,50.59,0.94,1.89,1471500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1230,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1230},"2026-03-30",50.42,51.2,49.35,-0.25,-0.5,396200,{"date":1323,"open":1324,"high":1270,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",48.62,48.111,49.9,0.89,1.82,287200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",48.8,50.33,48.64,49.0099983,0.57,1.18,329200,{"date":1340,"open":1333,"high":1341,"low":1342,"close":952,"change":572,"percent_change":1343,"volume":1344,"transactions":9,"vwap":952},"2026-03-25",50.48,48.2,-4.31,640700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-24",48.89,51.24,48.63,50.62,2.58,5.37,649800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-23",46.11,48.185,46,48.040001,1.92,4.16,384600,{"date":1364,"open":969,"high":969,"low":1356,"close":1365,"change":1366,"percent_change":572,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",46.12,-1.03,364000,{"date":1369,"open":1358,"high":1370,"low":1371,"close":1372,"change":220,"percent_change":508,"volume":1373,"transactions":9,"vwap":1372},"2026-03-19",47.68,45.254,47.15,414600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":541,"volume":1362,"transactions":9,"vwap":1379},"2026-03-18",46.95,48.25,46.59,47.47,0.77,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1160,"percent_change":550,"volume":1387,"transactions":9,"vwap":1386},"2026-03-17",46.07,46.86,45.75,46.7,483300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1391},"2026-03-16",44.72,45.72,44.32,1.86,4.24,383300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-13",44.68,44.97,43.51,43.86,-0.82,-1.84,425200,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1398,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1398},"2026-03-12",46.96,44.51,-2.77,-5.84,473200,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",49.049999,46.61,47.45,-1.78,-3.62,508600,{"date":1421,"open":1318,"high":1282,"low":1422,"close":1423,"change":468,"percent_change":199,"volume":1424,"transactions":9,"vwap":1423},"2026-03-10",48.51,49.23,559200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",47.4,48.91,47.3,48.57,0.88,1.85,631800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":704,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-06",47.099998,48.09,46.09,47.69,-2.29,690600,{"date":1443,"open":1444,"high":1302,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",50.02,47.765,48.81,-2.01,-3.96,810300,{"date":1451,"open":1326,"high":1452,"low":1453,"close":1187,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1187},"2026-03-04",51.17,49.51,-0.46,-0.9,664700,{"date":1458,"open":1236,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",51.82,49.473,51.28,-3.54,-6.46,1307800,{"date":1466,"open":1467,"high":1468,"low":870,"close":1469,"change":1380,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-02",56.97,57.289,54.82,1.42,1382900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":915,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",53.76,54.049999,51.79,1.6,754900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1336,"percent_change":198,"volume":1485,"transactions":9,"vwap":1484},"2026-02-26",52.42,53.47,51.66,53.2,644200,{"date":1487,"open":1488,"high":1081,"low":1489,"close":1490,"change":1491,"percent_change":826,"volume":1492,"transactions":9,"vwap":1490},"2026-02-25",52.099998,51.65,52.63,-0.19,429000,{"date":1494,"open":1317,"high":1025,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",50.27,52.82,2.83,5.66,639600,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":189,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-23",48.7,50.25,49.99,1.61,561900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":937,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":937},"2026-02-20",48.23,49.465,47.72,2.42,5.17,522300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",45.19,47.080002,44.62,46.78,2.47,5.57,739000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1477,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-18",44.11,44.928,43.91,44.31,3.75,343200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1107,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",42,42.78,41.52,42.71,-0.63,652900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",41.5,43.099998,41.43,42.98,1.31,3.14,218000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1204,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-12",43,43.22,41.14,41.67,-2.39,386600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":541,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-11",42.21,42.8,41.83,42.69,4.02,309000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":468,"percent_change":210,"volume":1571,"transactions":9,"vwap":1570},"2026-02-10",40.62,41.060001,40.060001,41.040001,269300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1083,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",40.75,41.09,40.14,40.38,0.06,295700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":602,"percent_change":316,"volume":1585,"transactions":9,"vwap":1584},"2026-02-06",39.0099983,40.595,40.32,252800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1114,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",38.5,39.54,38.38,38.93,-0.21,187600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1417,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-04",40.099998,40.58,39.021,39.14,-4.35,397000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":725,"percent_change":1327,"volume":1608,"transactions":9,"vwap":1607},"2026-02-03",40.89,41.22,40.29,40.92,410600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",40.36,40.9,40,40.56,0.07,0.17,536000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1084,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-30",40.25,40.81,39.78,40.49,0.7,475900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1107,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",41,41.080002,39.41,40.21,-0.11,300700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1584,"change":1639,"percent_change":497,"volume":1640,"transactions":9,"vwap":1584},"2026-01-28",39.325,40.635,39.15,0.87,464300,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-27",38.97,39.7,38.83,39.45,0.76,1.96,531100,{"date":1651,"open":1652,"high":1582,"low":1653,"close":1654,"change":1624,"percent_change":284,"volume":1655,"transactions":9,"vwap":1654},"2026-01-26",38.99,38.56,38.69,566500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1624,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-23",37.8,38.099998,37.555,37.99,1.88,634200,{"date":1665,"open":1666,"high":1654,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-22",38.61,37.22,37.29,-1.09,-2.84,521900,{"date":1673,"open":1674,"high":1590,"low":1675,"close":1590,"change":1028,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1590},"2026-01-21",37.69,37.37,-1.34,1097200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-20",39.53,39.535,38.898,38.9,-0.66,-1.67,313500,{"date":1688,"open":1689,"high":1576,"low":1690,"close":1691,"change":45,"percent_change":189,"volume":1692,"transactions":9,"vwap":1691},"2026-01-16",39.51,39.27,39.56,220400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-15",39.29,39.445,38.49,39.25,-1.11,-2.75,379900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1611,"change":487,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1611},"2026-01-14",41.21,41.31,40.33,-0.35,560300,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-13",38.72,40.55,40.5,1.7,4.38,572100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",38.45,39.23,38.31,38.8,0.75,1.97,436800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1107,"percent_change":93,"volume":1732,"transactions":9,"vwap":1731},"2026-01-09",37.88,38.2,37.42,38.049999,245000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1360,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-08",37.02,38.32,36.48,5.27,434800,{"date":1741,"open":1742,"high":1737,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-07",34.28,36.4,2.9,8.66,413300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":424,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-06",33.2,34.34,33.117,33.5,1.58,585400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-05",32.84,33.35,32.65,32.98,1.02,3.19,310900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-02",32.85,32.88,31.75,31.96,-1.88,-5.56,276000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-31",33.22,33.85,33.13,33.84,0.48,1.44,283200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":488,"percent_change":1684,"volume":1788,"transactions":9,"vwap":1787},"2025-12-30",33.39,33.89,33.33,33.36,143700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-29",33.38,33.645,33.0099983,33.58,0.1,0.3,201000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-26",32.99,33.68,32.68,33.48,0.8,2.45,196700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1802},"2025-12-24",32.6,32.83,32.32,0.08,0.25,107800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1809,"change":1820,"percent_change":1212,"volume":1821,"transactions":9,"vwap":1809},"2025-12-23",32.34,32.87,31.82,-1.06,519000,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-22",33.98,34.060001,33.485,33.66,-0.26,-0.77,238200,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":508,"volume":1837,"transactions":9,"vwap":1835},"2025-12-19",34,33.51,33.92,-0.23,240600,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-18",35.65,34.099998,34.15,-1.42,-3.99,283100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":931,"volume":1853,"transactions":9,"vwap":1851},"2025-12-17",35.87,36.060001,35.17,35.57,0.4,138000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1850,"change":1028,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1850},"2025-12-16",35.58,35.61,34.97,-1.46,251200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":753,"percent_change":488,"volume":1867,"transactions":9,"vwap":1866},"2025-12-15",35.6,35.82,35.41,35.69,106000,{"date":1869,"open":1870,"high":1871,"low":1863,"close":1872,"change":1108,"percent_change":110,"volume":1873,"transactions":9,"vwap":1872},"2025-12-12",36.23,36.31,35.77,151800,{"date":1875,"open":1876,"high":1877,"low":1866,"close":1878,"change":1779,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-11",36.2,36.32,36.25,1.34,164300,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1872,"change":1885,"percent_change":1204,"volume":1886,"transactions":9,"vwap":1872},"2025-12-10",36.22,35.39,-0.37,241800,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1211,"volume":1893,"transactions":9,"vwap":1891},"2025-12-09",36.75,35.5,36.14,-0.61,356100,{"date":1895,"open":1675,"high":1674,"low":1896,"close":1889,"change":220,"percent_change":987,"volume":1897,"transactions":9,"vwap":1889},"2025-12-08",36.71,460700,{"date":1899,"open":1900,"high":1901,"low":1883,"close":1902,"change":1327,"percent_change":350,"volume":1903,"transactions":9,"vwap":1902},"2025-12-05",36.3,37.36,37.07,363800,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":753,"percent_change":488,"volume":1909,"transactions":9,"vwap":1908},"2025-12-04",36.35,35.88,36.18,142900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1813,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",36.62,37.099998,36.030998,36.26,0.09,269600,{"date":1919,"open":1920,"high":1915,"low":1921,"close":1922,"change":826,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-02",35.2,34.85,36.17,-0.99,251800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":970,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-01",36.8,36.94,36.272,36.53,-0.84,265300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1592,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-28",36.99,37.2,36.52,36.84,-0.57,150100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":37,"percent_change":424,"volume":1947,"transactions":9,"vwap":1946},"2025-11-26",36.86,37.25,36.391,37.049999,404200,{"date":1949,"open":1871,"high":1950,"low":1951,"close":1943,"change":1632,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1943},"2025-11-25",37.175,36.02,-0.3,394500,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":673,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-24",37.45,35.96,36.97,-1.47,537900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":294,"volume":1055,"transactions":9,"vwap":1966},"2025-11-21",36.9,37.53,36.24,37.52,0.74,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1836,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-20",37.16,37.62,36.72,36.78,-0.62,451800,{"date":1977,"open":1871,"high":1978,"low":1878,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-19",37.060001,37.0099983,-2.61,-6.59,808000,{"date":1984,"open":1985,"high":1644,"low":1986,"close":1987,"change":1256,"percent_change":693,"volume":1988,"transactions":9,"vwap":1987},"2025-11-18",38.51,38.29,39.62,363300,{"date":1990,"open":1991,"high":1582,"low":1992,"close":1993,"change":963,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-17",38.41,38.084999,38.94,1.33,283300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1939,"percent_change":1859,"volume":2002,"transactions":9,"vwap":2001},"2025-11-14",37.72,38.57,37.28,38.43,320300,{"date":2004,"open":1998,"high":2005,"low":2006,"close":2007,"change":1547,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-13",39.77,37.681,39,8.76,718200,{"date":2011,"open":2012,"high":2013,"low":1884,"close":2014,"change":144,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-11-12",35.47,35.92,35.86,1.73,134300,{"date":2018,"open":2019,"high":1890,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-11",35.35,34.71,35.25,1.12,3.28,169500,{"date":2026,"open":2027,"high":1742,"low":2028,"close":2029,"change":144,"percent_change":1328,"volume":2030,"transactions":9,"vwap":2029},"2025-11-10",33.67,33.6,34.13,103000,{"date":2032,"open":2033,"high":2027,"low":2034,"close":2035,"change":2036,"percent_change":413,"volume":2037,"transactions":9,"vwap":2035},"2025-11-07",33.56,33.265,33.52,-0.04,80400,{"date":2039,"open":2040,"high":1835,"low":2041,"close":2033,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2033},"2025-11-06",33.099998,32.86,0.5,1.51,144300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1828,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-05",33.41,33.55,32.92,33.060001,-0.78,95700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-04",33.040001,33.46,32.64,33.32,-1.05,-3.05,274300,{"date":2063,"open":2064,"high":2065,"low":1827,"close":2066,"change":906,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-03",34.49,34.8,34.37,-3.35,265400,{"date":2070,"open":1750,"high":1863,"low":2071,"close":2072,"change":199,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-31",33.99,35.56,3.98,429400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1828,"volume":2082,"transactions":9,"vwap":2080},"2025-10-30",33.91,34.44,33.88,34.2,-0.09,268800,{"date":2084,"open":1833,"high":2085,"low":2086,"close":2087,"change":1967,"percent_change":497,"volume":2088,"transactions":9,"vwap":2087},"2025-10-29",34.41,33.83,34.29,304900,{"date":2090,"open":2035,"high":1778,"low":2040,"close":2048,"change":1813,"percent_change":1723,"volume":2091,"transactions":9,"vwap":2048},"2025-10-28",209600,{"date":2093,"open":2094,"high":2058,"low":1811,"close":2095,"change":1804,"percent_change":350,"volume":2096,"transactions":9,"vwap":2095},"2025-10-27",32.61,33.3,124900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-24",32.55,33.29,32.055,32.5,-0.6,-1.81,237900,{"date":2107,"open":2108,"high":2109,"low":1811,"close":2040,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2040},"2025-10-23",32.43,33.14,0.9,2.8,327700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":316,"volume":2120,"transactions":9,"vwap":2118},"2025-10-22",30.68,32.23,30.58,32.2,1.11,173400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1592,"percent_change":508,"volume":2127,"transactions":9,"vwap":2126},"2025-10-21",31,31.22,30.665,31.09,99000,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":632,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-20",31.11,31.8,31.3,1.52,157400,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1796,"percent_change":1160,"volume":2140,"transactions":9,"vwap":2139},"2025-10-17",30.2,31.014999,30.83,98800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1098,"percent_change":1512,"volume":2146,"transactions":9,"vwap":2145},"2025-10-16",30.26,30.93,30.53,125700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1311,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-15",29.4,29.84,29.32,29.81,3.26,107700,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1028,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-14",28.44,29.13,28.1,28.87,-1.77,157600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2042,"percent_change":2015,"volume":2169,"transactions":9,"vwap":2168},"2025-10-13",29.37,30,29.234,29.39,163000,{"date":2171,"open":2172,"high":2150,"low":2173,"close":2174,"change":826,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-10",29.14,28.83,28.89,-1.23,155300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1804,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-09",28.88,29.46,28.6,29.25,2.81,128200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1813,"percent_change":1327,"volume":2191,"transactions":9,"vwap":2190},"2025-10-08",28.3,28.5,27.93,28.45,94800,{"date":2193,"open":2181,"high":2181,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-07",27.74,28.2,-1,-3.42,127400,{"date":2200,"open":2201,"high":2168,"low":2202,"close":2203,"change":1153,"percent_change":1402,"volume":2204,"transactions":9,"vwap":2203},"2025-10-06",29.09,29.040001,29.2,100800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1624,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-03",29.51,29.55,28.98,29.44,2.44,83700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":93,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-02",29.49,29.5,28.34,28.74,-2.38,172600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2210,"change":1616,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2210},"2025-10-01",29.24,29.85,29.1,0.58,110000,{"date":2229,"open":2230,"high":2231,"low":2203,"close":2232,"change":1107,"percent_change":1003,"volume":2233,"transactions":9,"vwap":2232},"2025-09-30",29.33,29.75,29.27,109400,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":52,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-29",29.6,29.26,29.54,0.14,131100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2216,"change":52,"percent_change":2239,"volume":2246,"transactions":9,"vwap":2216},"2025-09-26",29.66,29.781,29.395,112500,{"date":2248,"open":2249,"high":2250,"low":2158,"close":2180,"change":1974,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2180},"2025-09-25",29.64,29.67,-2.06,133800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1061,"volume":2260,"transactions":9,"vwap":2258},"2025-09-24",30.15,30.42,29.94,30.08,-0.44,126100,{"date":2262,"open":2224,"high":2115,"low":2224,"close":2263,"change":1327,"percent_change":873,"volume":2264,"transactions":9,"vwap":2263},"2025-09-23",30.52,146000,{"date":2266,"open":2168,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-22",29.77,29.31,29.63,0.35,1.2,132700,{"date":2274,"open":2150,"high":2150,"low":2275,"close":2276,"change":1003,"percent_change":582,"volume":2277,"transactions":9,"vwap":2276},"2025-09-19",29,29.28,98500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":139,"volume":2285,"transactions":9,"vwap":2283},"2025-09-18",30.16,30.39,29.88,30.19,-0.17,95400,{"date":2287,"open":2288,"high":2289,"low":2280,"close":2290,"change":2291,"percent_change":468,"volume":2292,"transactions":9,"vwap":2290},"2025-09-17",30.33,30.575,30.36,0.2,153800,{"date":2294,"open":2123,"high":2123,"low":2267,"close":2280,"change":2295,"percent_change":581,"volume":2296,"transactions":9,"vwap":2280},"2025-09-16",-0.59,340000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-15",30.32,31.1,30.29,30.75,1.49,5.09,231900,{"date":2307,"open":2308,"high":2257,"low":2309,"close":2237,"change":1779,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2237},"2025-09-12",29.73,29.101,1.67,186500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1624,"percent_change":948,"volume":2318,"transactions":9,"vwap":2317},"2025-09-11",28.61,28.838,28.13,28.78,98600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":414,"percent_change":703,"volume":2325,"transactions":9,"vwap":2324},"2025-09-10",27.95,28.4,27.88,28.08,81400,{"date":2327,"open":2181,"high":2328,"low":2329,"close":2330,"change":826,"percent_change":1263,"volume":2331,"transactions":9,"vwap":2330},"2025-09-09",28.745,27.87,28.26,106400,{"date":2333,"open":2334,"high":2149,"low":2187,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-08",29.07,28.62,0.39,1.38,131700,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":1256,"percent_change":1521,"volume":2344,"transactions":9,"vwap":2343},"2025-09-05",27.59,28.25,28.23,130000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2239,"percent_change":963,"volume":2351,"transactions":9,"vwap":2350},"2025-09-04",27.13,27.65,26.79,27.55,76000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":930,"percent_change":2358,"volume":2260,"transactions":9,"vwap":2357},"2025-09-03",27.19,27.73,27.15,27.41,2.09,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1980,"volume":2365,"transactions":9,"vwap":2363},"2025-09-02",27.51,26.43,26.85,-0.72,213700,{"date":2367,"open":2348,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":643,"volume":2372,"transactions":9,"vwap":2370},"2025-08-29",27.847,27.205,27.57,0.71,132500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":1083,"percent_change":930,"volume":2378,"transactions":9,"vwap":2376},"2025-08-28",26.47,26.86,26.39,93700,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":467,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-08-27",26.23,26.89,26.71,1.64,143500,{"date":2387,"open":2363,"high":2363,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-26",26.09,26.28,-0.47,-1.76,99500,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":977,"percent_change":2398,"volume":1867,"transactions":9,"vwap":2397},"2025-08-25",27.37,26.56,26.75,-1.94,{"date":2400,"open":2401,"high":2350,"low":2402,"close":2403,"change":1153,"percent_change":2404,"volume":2030,"transactions":9,"vwap":2403},"2025-08-22",27.2,27.040001,27.28,-0.87,{"date":2406,"open":2377,"high":2407,"low":2408,"close":2409,"change":2133,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-21",27.6,26.38,27.52,5.85,248700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1074,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-20",26.1,26.13,25.75,26,2.08,79500,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-19",26.08,26.2,25.47,-0.65,-2.49,95200,{"date":2429,"open":2422,"high":2430,"low":2431,"close":2432,"change":2291,"percent_change":1380,"volume":2433,"transactions":9,"vwap":2432},"2025-08-18",26.29,25.8,26.12,87900,{"date":2435,"open":2431,"high":2436,"low":2437,"close":2438,"change":801,"percent_change":888,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",26.030001,25.675,25.92,71800,{"date":2441,"open":2431,"high":2442,"low":2443,"close":2444,"change":120,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-14",25.915,25.34,25.55,-1.28,116200,{"date":2448,"open":2449,"high":2438,"low":2450,"close":2451,"change":2022,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-08-13",25.3,25,25.88,4.52,145300,{"date":2455,"open":2456,"high":2450,"low":2457,"close":2458,"change":930,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-12",24.37,24.31,24.76,2.31,184300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1153,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-11",24.36,24.73,23.82,24.2,-0.98,380000,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":986,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-08",25.42,25.49,24.14,24.44,-1.69,173800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-07",25.02,25.24,24.63,24.86,-0.38,-1.51,126600,{"date":2487,"open":2488,"high":2414,"low":2489,"close":2480,"change":841,"percent_change":978,"volume":2490,"transactions":9,"vwap":2480},"2025-08-06",25.66,25.17,145600,{"date":2492,"open":2493,"high":2494,"low":2450,"close":2495,"change":338,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-05",25.39,25.59,25.52,5.15,194300,{"date":2499,"open":2466,"high":2474,"low":2500,"close":2501,"change":726,"percent_change":889,"volume":2502,"transactions":9,"vwap":2501},"2025-08-04",24.01,24.27,66200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1319,"volume":2510,"transactions":9,"vwap":2508},"2025-08-01",23.56,23.92,23.34,23.6,-0.06,66900,{"date":2512,"open":2513,"high":2466,"low":2514,"close":2515,"change":1291,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-31",24.15,23.58,23.66,-1.62,45200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1153,"percent_change":1923,"volume":2524,"transactions":9,"vwap":2523},"2025-07-30",23.74,24.4,23.67,24.049999,81300,{"date":2526,"open":2527,"high":2528,"low":2506,"close":2529,"change":221,"percent_change":1211,"volume":2530,"transactions":9,"vwap":2529},"2025-07-29",23.99,24.42,24.29,86600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2371,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-28",24.38,24.7,24.28,2.96,85300,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2527,"change":2390,"percent_change":581,"volume":2542,"transactions":9,"vwap":2527},"2025-07-25",24.24,23.9,100600,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2545,"change":468,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2545},"2025-07-24",24.46,24.525,24,2.77,300200,{"date":2551,"open":2508,"high":2552,"low":2553,"close":2554,"change":1182,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-23",23.95,23.506,23.8,4.98,211100,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":52,"percent_change":156,"volume":2563,"transactions":9,"vwap":2562},"2025-07-22",22.55,22.72,22.38,22.67,71200,{"date":2565,"open":2566,"high":2567,"low":2559,"close":2568,"change":2390,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-21",22.81,22.88,22.63,-2.03,102200,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":745,"percent_change":1277,"volume":2576,"transactions":9,"vwap":2575},"2025-07-18",22.96,23.52,23.1,125000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":745,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-17",22.73,22.925,22.45,22.89,0.93,44300,{"date":2586,"open":2587,"high":2580,"low":2588,"close":2589,"change":826,"percent_change":274,"volume":2590,"transactions":9,"vwap":2589},"2025-07-16",22.69,22.6,22.68,76100,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2594,"change":2483,"percent_change":2516,"volume":2595,"transactions":9,"vwap":2594},"2025-07-15",23.44,23.040001,65000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1114,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-14",23.65,23.94,23.271,23.42,-2.25,47000,{"date":2605,"open":2574,"high":2606,"low":2607,"close":2608,"change":963,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-11",24.02,23.49,23.96,2.17,72300,{"date":2612,"open":2566,"high":2613,"low":2566,"close":2614,"change":810,"percent_change":1648,"volume":2615,"transactions":9,"vwap":2614},"2025-07-10",23.57,23.45,82600,{"date":2617,"open":2618,"high":2618,"low":2579,"close":2619,"change":826,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-09",23.36,23,-1.54,70600,{"date":2623,"open":2465,"high":2624,"low":2625,"close":2618,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2618},"2025-07-08",24.059999,23.31,-0.71,-2.95,130100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1431,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-07",23.86,24.32,23.81,24.07,3.79,230100,{"date":2638,"open":2639,"high":2640,"low":2589,"close":2641,"change":540,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-03",23.26,23.29,23.19,4.7,167200,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":467,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-02",21.98,22.15,21.8,1.98,67300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":653,"volume":2658,"transactions":9,"vwap":2656},"2025-07-01",21.54,21.92,21.44,21.72,-0.01,73400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":94,"percent_change":1003,"volume":2665,"transactions":9,"vwap":2664},"2025-06-30",21.69,21.76,21.27,21.73,182200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1291,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-27",22.11,22.2,21.83,21.93,-1.75,72900,{"date":2675,"open":2676,"high":2562,"low":2677,"close":2678,"change":2679,"percent_change":2445,"volume":2680,"transactions":9,"vwap":2678},"2025-06-26",22.62,22.28,22.32,-0.29,82400,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1578,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-25",22.76,22.769,22.3,22.61,0.27,77400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2559,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2559},"2025-06-24",22.66,22.99,22.27,-0.94,-4,221200,{"date":2698,"open":2699,"high":2545,"low":2700,"close":2607,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2607},"2025-06-23",23.93,23.46,-0.16,-0.68,166900,{"date":2705,"open":2631,"high":2624,"low":2507,"close":2598,"change":2483,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2598},"2025-06-20",-1.58,195300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1491,"percent_change":2051,"volume":2714,"transactions":9,"vwap":2713},"2025-06-18",24.245,24.51,23.85,24.030001,146200,{"date":2716,"open":2717,"high":2463,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-17",23.76,23.73,24.22,0.86,3.68,176200,{"date":2724,"open":2633,"high":2725,"low":2594,"close":2618,"change":86,"percent_change":2067,"volume":2726,"transactions":9,"vwap":2618},"2025-06-16",24.098,204900,{"date":2728,"open":2522,"high":2719,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-13",23.2,24.17,1.68,7.47,312100,{"date":2735,"open":2677,"high":2686,"low":2736,"close":2737,"change":467,"percent_change":125,"volume":2738,"transactions":9,"vwap":2737},"2025-06-12",21.91,22.49,183400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-11",21.7,22.18,21.5,22.059999,0.34,1.57,134800,{"date":2749,"open":2648,"high":2750,"low":2751,"close":2656,"change":2701,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2656},"2025-06-10",21.94,21.63,-0.73,81100,{"date":2755,"open":2756,"high":2757,"low":2653,"close":2758,"change":165,"percent_change":2239,"volume":2759,"transactions":9,"vwap":2758},"2025-06-09",21.87,22.049999,21.88,111100,{"date":2761,"open":2678,"high":2762,"low":2763,"close":2764,"change":986,"percent_change":1004,"volume":2765,"transactions":9,"vwap":2764},"2025-06-06",22.53,21.605,21.85,131200,{"date":2767,"open":2676,"high":2676,"low":2768,"close":2693,"change":1197,"percent_change":52,"volume":2769,"transactions":9,"vwap":2693},"2025-06-05",22.19,107100,{"date":2771,"open":2669,"high":2737,"low":2772,"close":2773,"change":115,"percent_change":1152,"volume":2774,"transactions":9,"vwap":2773},"2025-06-04",22.040001,22.26,221300,{"date":2776,"open":2777,"high":2778,"low":2756,"close":2779,"change":2467,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-03",22.31,22.4,22.29,-4.21,221900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2509,"percent_change":1828,"volume":2788,"transactions":9,"vwap":2787},"2025-06-02",23.37,23.4,22.93,23.27,142300,{"date":2790,"open":2718,"high":2718,"low":2791,"close":2792,"change":939,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-30",23.21,23.33,1.43,102600,{"date":2796,"open":2683,"high":2797,"low":2683,"close":2619,"change":561,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2619},"2025-05-29",23.165,1.01,74000,{"date":2801,"open":2508,"high":2508,"low":2683,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-28",22.77,-1.14,-4.77,143300,{"date":2807,"open":2713,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1648,"volume":2812,"transactions":9,"vwap":2810},"2025-05-27",24.19,23.72,23.91,0.46,146700,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2614,"change":1327,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2614},"2025-05-23",22.56,23.53,3.95,104100,{"date":2820,"open":2641,"high":2787,"low":2815,"close":2815,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2815},"2025-05-22",-0.69,-2.97,59500,{"date":2825,"open":2826,"high":2827,"low":2729,"close":2828,"change":2103,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-21",23.84,24.26,23.25,-2.52,132900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2712,"change":1169,"percent_change":2060,"volume":2836,"transactions":9,"vwap":2712},"2025-05-20",24.48,24.49,23.79,89900,{"date":2838,"open":2839,"high":2840,"low":2833,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-05-19",24.69,25.01,24.6,-0.49,-1.95,77000,{"date":2846,"open":2847,"high":2480,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-05-16",24.54,24.405,25.09,1.15,4.8,122300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2599,"change":2694,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2599},"2025-05-15",23.15,24.1,22.86,-3.78,317400,{"date":2861,"open":2833,"high":2862,"low":2863,"close":2864,"change":810,"percent_change":284,"volume":2865,"transactions":9,"vwap":2864},"2025-05-14",24.99,24.41,24.88,158900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1083,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-13",24.23,24.59,24.134,24.43,0.62,119000,{"date":2875,"open":2808,"high":2876,"low":2699,"close":2535,"change":930,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2535},"2025-05-12",24.34,2.36,86200,{"date":2880,"open":2547,"high":2881,"low":2882,"close":2809,"change":1812,"percent_change":2745,"volume":2883,"transactions":9,"vwap":2809},"2025-05-09",24.09,23.55,63600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1114,"percent_change":2890,"volume":2576,"transactions":9,"vwap":2889},"2025-05-08",23.87,24.08,23.557,23.64,-2.23,{"date":2892,"open":2521,"high":2521,"low":2826,"close":2893,"change":2894,"percent_change":2672,"volume":2895,"transactions":9,"vwap":2893},"2025-05-07",24.18,-0.43,83800,{"date":2897,"open":2898,"high":2899,"low":2501,"close":2900,"change":1153,"percent_change":897,"volume":2901,"transactions":9,"vwap":2900},"2025-05-06",24.82,25.13,24.61,114300,{"date":2903,"open":2450,"high":2904,"low":2905,"close":2906,"change":1639,"percent_change":2907,"volume":2765,"transactions":9,"vwap":2906},"2025-05-05",25.25,24.66,24.85,3.63,{"date":2909,"open":2910,"high":2606,"low":2593,"close":2911,"change":1813,"percent_change":100,"volume":2338,"transactions":9,"vwap":2911},"2025-05-02",23.68,23.98,{"date":2913,"open":2541,"high":2871,"low":2598,"close":2718,"change":2036,"percent_change":2284,"volume":2914,"transactions":9,"vwap":2718},"2025-05-01",133000,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":1796,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-04-30",22.9,23.83,23.77,1.28,126800,{"date":2923,"open":2924,"high":2522,"low":2828,"close":2925,"change":939,"percent_change":2793,"volume":2926,"transactions":9,"vwap":2925},"2025-04-29",23.32,23.47,74600,{"date":2928,"open":2929,"high":2930,"low":2662,"close":2931,"change":1916,"percent_change":2336,"volume":2932,"transactions":9,"vwap":2931},"2025-04-28",22.75,23.23,23.14,130800,{"date":2934,"open":2560,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":209,"volume":2530,"transactions":9,"vwap":2937},"2025-04-25",23.35,22.54,23.049999,0.29,{"date":2940,"open":2941,"high":2857,"low":2942,"close":2683,"change":1723,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2683},"2025-04-24",22.43,22.17,3.41,130600,{"date":2946,"open":2947,"high":2678,"low":2948,"close":2949,"change":188,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2949},"2025-04-23",21.78,21.6,22.01,2.95,111000,{"date":2953,"open":2954,"high":2758,"low":2955,"close":2956,"change":561,"percent_change":79,"volume":2957,"transactions":9,"vwap":2956},"2025-04-22",21.75,21.14,21.38,97000,{"date":180,"open":2948,"high":2948,"low":176,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},21.15,-0.45,-2.08,76800]