[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESEA":3,"homepage-market-summary":33,"stock-historical-ESEA":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"ESEA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Euroseas Ltd.(Marshall Islands)","Nasdaq",null,"Common Stock","Euroseas Ltd is a shipping company. Its fleet consists of containerships that transport container boxes, providing scheduled service between ports. Its operations are managed by an affiliated ship management company, which is responsible for the day-to-day commercial and technical management and operations of the vessels. The company employs its vessels on spot and period charters and through pool arrangements.","480",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},4.4187,3.2,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},72.42,70.51,73,70.24,1.91,2.71,43516.962056,1892,71.8944,79.67,51,53679.063460504,74.7,5135,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},28.22,49116,17927165.865126,156.63,"2025-04-22",[185,186,196,206,217,228,237,248,257,267,278,289,300,310,320,329,339,349,360,368,379,390,401,411,422,431,441,452,462,473,482,492,502,512,520,529,539,547,557,567,577,587,598,607,616,625,636,647,657,666,675,684,695,705,715,722,731,739,747,753,762,770,779,788,796,805,813,821,829,837,843,851,859,867,874,882,889,895,901,910,919,927,935,942,951,958,965,974,983,989,996,1003,1010,1019,1027,1035,1043,1049,1058,1063,1070,1078,1085,1092,1098,1105,1113,1122,1129,1137,1142,1150,1156,1163,1168,1175,1181,1188,1195,1202,1208,1215,1222,1230,1237,1244,1252,1259,1266,1273,1282,1291,1299,1307,1314,1319,1325,1334,1342,1347,1354,1361,1369,1376,1383,1390,1399,1406,1411,1419,1427,1433,1440,1447,1455,1463,1470,1477,1485,1493,1499,1508,1515,1524,1531,1537,1546,1554,1562,1570,1577,1584,1592,1599,1605,1612,1620,1629,1638,1644,1651,1659,1666,1673,1679,1686,1693,1699,1705,1711,1718,1725,1733,1738,1745,1749,1758,1763,1769,1773,1778,1783,1792,1799,1805,1814,1820,1828,1834,1838,1846,1852,1858,1863,1870,1876,1881,1889,1897,1904,1912,1919,1927,1935,1941,1947,1953,1960,1966,1973,1980,1985,1991,1999,2006,2013,2021,2027,2032,2039,2047,2053,2060,2064,2070,2077,2085,2088,2096,2104,2109,2118,2126,2133,2140,2147,2152,2160,2168,2176,2183,2189,2196,2204,2210,2217,2222,2229,2236,2242,2248,2253,2260,2264,2270,2274,2281,2285,2289,2295,2301,2308,2316,2322,2329,2337,2342,2350,2359,2366,2374,2379,2385,2391,2399,2405,2412,2419,2424,2430,2435,2440,2446,2451,2457,2464,2471,2476,2484,2492,2500,2505,2514,2523,2528,2535,2542,2549,2555,2562,2569,2575,2583,2591,2597,2602,2609,2617,2624,2631,2639,2645,2652,2660,2667,2674,2680,2686,2693,2699,2705,2711,2718,2725,2733,2740,2748,2753,2758,2764,2769,2777,2783,2791,2798,2807,2814,2821,2827,2833,2841,2847,2853,2860,2868],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",71.32,72.05,70.26,-0.81,-1.14,41396.783599,2225,71.2135,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",71.63,72.57,71.0391,0.7,0.99,44720.81757,1897,71.7232,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",69.62,70.815,69.37,70.62,1.41,2.04,34880.400081,1964,70.2132,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",69.7,71,68.82,69.21,-0.49,-0.7,46658.510471,2403,69.6824,{"date":229,"open":230,"high":230,"low":231,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",71.46,69,-1.33,-1.87,35353.350101,1868,69.9627,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",71.57,72.34,69.79,71.03,-0.54,-0.75,59193.441544,2635,70.6664,{"date":249,"open":250,"high":250,"low":251,"close":239,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",72.81,71.2399,-1.61,-2.2,35675.7712,1626,71.884,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",75.36,72.84,73.18,-2.01,-2.67,23322.814533,1058,73.8393,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",77.16,77.53,75.04,75.19,-2.4,-3.09,33449.198702,1916,75.9868,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",74.88,78,74.685,77.59,2.5,3.33,46726.222662,1592,76.545,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",75,77.075,74.34,75.09,0.71,0.95,155427.950254,3279,75.4503,{"date":301,"open":294,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",75.44,72.7801,74.38,-0.95,-1.26,25657.519714,1399,74.5403,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":295,"volume":317,"transactions":318,"vwap":319},"2026-09-15",74.79,75.58,74.001,75.33,0.53,27505.829316,1572,74.8378,{"date":321,"open":322,"high":280,"low":323,"close":324,"change":325,"percent_change":145,"volume":326,"transactions":327,"vwap":328},"2026-09-14",74.61,73.5,74.8,0.24,46007.966675,1882,74.2315,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",73.73,75.025,74.56,0.91,1.24,19467.944285,1077,74.6744,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",72.88,74.08,73.65,0.02,0.03,33059.180575,1668,73.3602,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",73.91,74.4276,72.45,73.63,-0.98,-1.31,29746.714064,2072,73.5405,{"date":361,"open":362,"high":362,"low":322,"close":322,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",77,-1.74,-2.28,30483.677035,1442,75.6535,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",76.82,78.09,76.08,76.35,-0.585,-0.76,29138.868351,1564,76.6595,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",76.77,77.45,76.53,76.935,-0.165,-0.21,30271.73901,1617,76.8883,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",77.38,77.46,76.0881,77.1,0.37,0.48,34108.536058,1535,76.6045,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",77.32,79.5,76.73,-0.1,-0.13,46332.849984,2004,77.8766,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",76.86,77.43,75.915,76.83,0.2,0.26,36460.672908,1311,76.7123,{"date":423,"open":424,"high":362,"low":425,"close":426,"change":427,"percent_change":125,"volume":428,"transactions":429,"vwap":430},"2026-08-28",76.47,76.18,76.63,0.19,20638.160465,988,76.5463,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",74.57,77.0088,76.44,2.01,2.7,23762.039255,1395,76.1296,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",76.59,78.4662,73.9,74.43,-2.57,-3.34,34614.5328,1498,74.688,{"date":453,"open":454,"high":455,"low":456,"close":362,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",76.72,77.965,75.74,0.21,0.27,32332.800061,1315,76.8837,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",75.03,77.255,74.291,76.79,1.76,2.35,38824.783792,1797,76.2626,{"date":474,"open":475,"high":476,"low":477,"close":464,"change":478,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",74.85,77.08,74.75,0.01,43038.499842,2172,75.6965,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",74.55,76.0768,75.02,0.47,0.63,15434.786133,996,75.3693,{"date":493,"open":494,"high":495,"low":496,"close":484,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",73.48,74.99,73.17,1.73,2.38,31563.198729,1841,74.3306,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",77.11,72.47,72.82,-4.35,-5.64,40477.27259,1966,73.8041,{"date":513,"open":486,"high":514,"low":486,"close":515,"change":91,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",79.25,77.17,4.57,60453.550058,3264,77.8916,{"date":521,"open":293,"high":522,"low":523,"close":524,"change":457,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",75.725,72,73.8,0.29,71883.006898,3595,73.2948,{"date":530,"open":531,"high":532,"low":505,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",74.48,76.725,73.59,-0.89,-1.19,68491.956495,3499,74.5543,{"date":540,"open":541,"high":433,"low":353,"close":531,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",72.69,2.46,3.42,34046.798879,1983,73.8935,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",74.84,71.07,72.02,-2.82,-3.77,63744.289012,2023,72.5609,{"date":558,"open":559,"high":560,"low":561,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",74.81,75.72,73.183,-0.45,-0.6,30897.598385,1607,74.9255,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",77.36,74.7001,75.29,-1.6,-2.08,28364.036375,1465,75.5972,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",76.13,77.989,76.89,1.32,1.75,21153.924472,1154,77.0494,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",77.91,78.488,74.74,75.57,-1.88,-2.43,79113.757975,5413,75.9685,{"date":599,"open":600,"high":600,"low":601,"close":382,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",78.94,75.745,-0.94,-1.2,45730.419909,1751,77.2639,{"date":608,"open":609,"high":28,"low":610,"close":611,"change":612,"percent_change":224,"volume":613,"transactions":614,"vwap":615},"2026-08-03",79,76.91,78.39,-0.55,50703.868735,3291,78.4808,{"date":617,"open":618,"high":619,"low":620,"close":600,"change":562,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",78.92,79.12,76.56,-0.57,36378.545524,2015,78.5337,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",76.94,79.48,76.3455,79.39,3.4,4.47,25873.097669,1323,78.1295,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",76.84,77.585,74.42,75.99,-0.22,-0.29,53346.525884,2112,75.9307,{"date":648,"open":649,"high":650,"low":272,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",76.05,77.34,76.21,0.1,0.13,49787.722891,2832,75.8927,{"date":658,"open":659,"high":660,"low":291,"close":661,"change":662,"percent_change":192,"volume":663,"transactions":664,"vwap":665},"2026-07-27",76.99,77.96,76.11,-0.88,40270.695014,2084,76.118,{"date":667,"open":668,"high":669,"low":670,"close":659,"change":582,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",75.67,78.845,75.65,1.74,62747.215024,2431,76.8233,{"date":676,"open":677,"high":678,"low":679,"close":668,"change":23,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",73.4,75.73,73.07,2.59,36172.13771,2075,74.6216,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",73.38,74.71,72.78,73.76,0.81,1.11,57855.511822,2542,73.829,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",70.54,73.7,72.95,3.15,4.51,49710.196799,1961,72.6786,{"date":706,"open":208,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",70.38,67.81,69.8,0.57,0.82,40891.215181,1960,69.6748,{"date":716,"open":717,"high":717,"low":221,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",71.61,69.23,-2.5,-3.49,49900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",71.4,72.89,70.98,71.73,0.28,0.39,48400,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",72.44,70.19,71.45,-0.26,-0.36,42700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":729,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-14",71.010002,72.28,70.87,71.71,0.55,49500,{"date":748,"open":749,"high":750,"low":751,"close":188,"change":691,"percent_change":752,"volume":730,"transactions":9,"vwap":188},"2026-07-13",70.58,72.7,70.56,1.58,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",68.93,70.9,68.8,70.21,1.23,1.78,43800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":386,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",70.89,71.11,67.8,68.98,-0.3,66400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",68.49,69.89,67.89,69.19,1.04,1.53,49400,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",68.36,69.74,67.85,68.15,-0.67,-0.97,48200,{"date":789,"open":790,"high":791,"low":792,"close":221,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":221},"2026-07-06",66.8,69.92,66.2,2.44,3.68,51400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",67.019997,69.26,65.84,66.38,-0.05,-0.08,59500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":110,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",66.24,67.44,65.37,66.43,0.09,62800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":407,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",66.49,66.52,64.86,66.37,-0.2,49000,{"date":822,"open":816,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",67.51,65.53,66.5,0.15,0.23,58500,{"date":830,"open":823,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",68.41,65.81,66.35,-1.46,-2.15,48800,{"date":838,"open":839,"high":840,"low":841,"close":708,"change":562,"percent_change":842,"volume":778,"transactions":9,"vwap":708},"2026-06-25",69.15,69.75,67.07,-0.66,{"date":844,"open":208,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",70.080002,67.5,68.26,-0.43,-0.63,77100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":642,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-23",68.5,69.9,67.98,68.69,-0.32,29200,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",67.56,70.11,68.91,0.31,0.45,67300,{"date":868,"open":231,"high":869,"low":870,"close":871,"change":872,"percent_change":110,"volume":873,"transactions":9,"vwap":871},"2026-06-18",69.57,66.11,68.6,0.04,115900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":662,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-17",69.44,70.4,67.9,68.56,-1.27,69500,{"date":883,"open":884,"high":884,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-16",71.83,68.059998,-2.39,-3.33,61500,{"date":890,"open":523,"high":891,"low":892,"close":884,"change":864,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-06-15",72.5,70.17,0.43,50500,{"date":896,"open":855,"high":21,"low":855,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",71.52,3.69,5.44,181300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",66.36,68.43,66.23,67.83,1.77,2.68,41400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",67,67.45,65.54,66.059998,-1.02,-1.52,51800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":125,"volume":926,"transactions":9,"vwap":924},"2026-06-09",66.55,67.53,63.55,67.080002,0.17,35900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":397,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",66.73,67.39,65.82,66.91,0.72,86100,{"date":936,"open":937,"high":938,"low":939,"close":810,"change":893,"percent_change":940,"volume":941,"transactions":9,"vwap":810},"2026-06-05",65.4,67.46,65.25,0.65,76000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",65.33,66.34,64.15,66,0.75,1.15,63400,{"date":952,"open":953,"high":810,"low":954,"close":939,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":939},"2026-06-03",65.5,65.019997,-0.56,-0.85,32500,{"date":959,"open":921,"high":960,"low":961,"close":832,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":832},"2026-06-02",66.99,65.17,-0.34,-0.51,39600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",63.8,66.97,63.76,66.15,2.45,3.85,207200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",65.21,66.080002,62.98,63.7,-1.51,-2.32,49200,{"date":984,"open":985,"high":960,"low":986,"close":976,"change":987,"percent_change":603,"volume":988,"transactions":9,"vwap":976},"2026-05-28",65.28,64.56,-0.79,86000,{"date":990,"open":991,"high":992,"low":993,"close":947,"change":994,"percent_change":776,"volume":995,"transactions":9,"vwap":947},"2026-05-27",65.64,66.71,64,0.68,64700,{"date":997,"open":947,"high":998,"low":999,"close":1000,"change":1001,"percent_change":925,"volume":1002,"transactions":9,"vwap":1000},"2026-05-26",68.45,64.51,65.32,0.11,113300,{"date":1004,"open":1005,"high":1005,"low":1006,"close":976,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":976},"2026-05-22",73.96,64.12,-9.72,-12.97,170400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-21",73.68,78.76,72.010002,74.93,3.73,5.24,112700,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",67.3,71.21,71.2,4.17,6.22,46500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-19",69.63,65.95,67.029999,-2.83,-4.05,72500,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":145,"volume":1042,"transactions":9,"vwap":1040},"2026-05-18",69.54,71.74,68.57,69.86,0.22,56500,{"date":1044,"open":221,"high":1045,"low":961,"close":1046,"change":857,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-15",71.080002,69.64,-0.46,67500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",70.88,72.29,69.47,69.96,-0.91,-1.28,37700,{"date":1059,"open":523,"high":523,"low":1060,"close":743,"change":355,"percent_change":1061,"volume":1062,"transactions":9,"vwap":743},"2026-05-13",69.45,-1.36,44300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":728,"percent_change":729,"volume":1069,"transactions":9,"vwap":1068},"2026-05-12",70.68,72.54,69.91,71.85,34500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":239,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":239},"2026-05-11",73.11,73.45,70.019997,-1.62,-2.21,41000,{"date":1079,"open":1080,"high":1081,"low":750,"close":1082,"change":334,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",73.089996,74.76,73.19,1.26,28000,{"date":1086,"open":1087,"high":591,"low":1088,"close":742,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":742},"2026-05-07",74.69,71.7,-2.22,-2.98,38400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":91,"volume":812,"transactions":9,"vwap":1095},"2026-05-06",73.099998,74.5,71.13,2.43,{"date":1099,"open":1100,"high":1073,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",68.71,72.07,3.67,5.37,74800,{"date":1106,"open":1107,"high":1051,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",70.41,68,68.4,-2.17,-3.07,101700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-01",70.12,70.94,67.55,70.57,0.56,0.8,70500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":375,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",70.82,72.16,70.010002,-1.07,38900,{"date":1130,"open":239,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-29",72.92,70.059998,70.77,-0.8,-1.12,85200,{"date":1138,"open":222,"high":1068,"low":222,"close":239,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":239},"2026-04-28",2.15,3.1,30300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":213,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",67.67,71.25,67.11,69.42,1.39,58000,{"date":1151,"open":1152,"high":241,"low":1153,"close":1154,"change":224,"percent_change":916,"volume":1155,"transactions":9,"vwap":1154},"2026-04-24",68.7,67.17,68.029999,56400,{"date":1157,"open":1158,"high":1037,"low":1159,"close":1160,"change":827,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-23",68.17,67.43,68.73,0.34,50400,{"date":1164,"open":861,"high":1165,"low":1166,"close":853,"change":949,"percent_change":1167,"volume":836,"transactions":9,"vwap":853},"2026-04-22",68.67,66.29,1.71,{"date":1169,"open":1170,"high":764,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":795,"transactions":9,"vwap":1172},"2026-04-21",70.63,66.88,67.35,-3.13,-4.44,{"date":1176,"open":699,"high":699,"low":862,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-20",70.48,-1.7,-2.36,75800,{"date":1182,"open":1183,"high":477,"low":1184,"close":1185,"change":1186,"percent_change":125,"volume":1187,"transactions":9,"vwap":1185},"2026-04-17",73.2,70.73,72.18,0.18,137800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":523,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":523},"2026-04-16",70.25,72.72,1.16,1.64,58100,{"date":1196,"open":1197,"high":1198,"low":853,"close":1199,"change":1200,"percent_change":582,"volume":1201,"transactions":9,"vwap":1199},"2026-04-15",70,71.28,70.84,0.92,53900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":791,"change":710,"percent_change":711,"volume":1207,"transactions":9,"vwap":791},"2026-04-14",69.65,71.47,68.74,42200,{"date":1209,"open":1210,"high":1132,"low":1211,"close":1212,"change":949,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-13",67.92,67.87,69.35,1.69,105700,{"date":1216,"open":1217,"high":1060,"low":825,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",67.059998,68.2,1.55,2.33,102200,{"date":1223,"open":718,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",69.69,65.42,66.65,-2.58,-3.73,63500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":718,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":718},"2026-04-08",66.95,69.39,4.12,6.33,117900,{"date":1238,"open":790,"high":1239,"low":1240,"close":1241,"change":1227,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-07",67.7,64.34,65.11,-3.81,96200,{"date":1245,"open":1117,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-06",68.25,66.12,67.69,0.41,0.61,90400,{"date":1253,"open":903,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":407,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",68.18,65.87,67.28,-0.09,105600,{"date":1260,"open":1261,"high":853,"low":1262,"close":1263,"change":1264,"percent_change":135,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",66.6,64.89,67.37,0.52,287300,{"date":1267,"open":1268,"high":1232,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-31",62.45,66.85,4.83,7.79,114900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-30",61.2,63.51,60.080002,62.02,1.21,1.99,253900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",62.5,64.010002,59.55,60.81,-1.8,-2.87,84500,{"date":1292,"open":1278,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-26",65,62,62.61,-0.12,-0.19,105800,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-25",68.89,62.23,62.73,-5.26,-7.74,131500,{"date":1308,"open":1309,"high":231,"low":1310,"close":1311,"change":760,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-24",66.21,66.07,67.99,2.69,110700,{"date":1315,"open":945,"high":772,"low":1316,"close":1309,"change":295,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-03-23",65.39,1.08,74600,{"date":1320,"open":862,"high":862,"low":1321,"close":953,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":953},"2026-03-20",64.68,-4.87,-6.92,79300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-19",67.64,70.85,66.69,70.37,1.79,2.61,96600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-18",68.55,70.050003,67.74,68.58,0,79600,{"date":1343,"open":929,"high":1344,"low":929,"close":1339,"change":1280,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1339},"2026-03-17",69.49,2.99,50700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":1333,"transactions":9,"vwap":1351},"2026-03-16",63.66,66.76,66.59,3.59,5.7,{"date":1355,"open":1356,"high":1357,"low":1284,"close":1358,"change":1359,"percent_change":1360,"volume":964,"transactions":9,"vwap":1358},"2026-03-13",65.34,65.44,63,-2.34,-3.58,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1356,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1356},"2026-03-12",67.4,68.16,64.84,-2.37,-3.5,69600,{"date":1370,"open":1166,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1371},"2026-03-11",67.71,64.71,1.48,2.23,53500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":905,"change":1381,"percent_change":334,"volume":1382,"transactions":9,"vwap":905},"2026-03-10",65.2,68.22,64.21,0.6,55900,{"date":1384,"open":1385,"high":1386,"low":1294,"close":1387,"change":1388,"percent_change":85,"volume":1389,"transactions":9,"vwap":1387},"2026-03-09",63.41,65.74,65.63,0.87,80300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",67.78,68.64,64.099998,64.76,-3.26,-4.79,113000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":848,"percent_change":849,"volume":1405,"transactions":9,"vwap":1404},"2026-03-05",68.089996,68.99,66.48,68.019997,148300,{"date":1407,"open":1408,"high":854,"low":921,"close":998,"change":752,"percent_change":1409,"volume":1410,"transactions":9,"vwap":998},"2026-03-04",67.63,2.36,55300,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-03",68.39,62.74,66.87,-2.95,-4.23,124700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1317,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-02",69.059998,72.87,68.14,69.82,1.57,124500,{"date":1428,"open":914,"high":1429,"low":1430,"close":1206,"change":16,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1206},"2026-02-27",69.48,64.8,4.88,76200,{"date":1434,"open":1435,"high":931,"low":1436,"close":914,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":914},"2026-02-26",63.11,62.049999,2.55,4.05,128900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":710,"percent_change":334,"volume":1446,"transactions":9,"vwap":1445},"2026-02-25",59.59,63.87,59.4,62.99,110300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1220,"volume":1454,"transactions":9,"vwap":1452},"2026-02-24",61.65,62.92,60.42,62.42,1.42,36300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":417,"volume":1462,"transactions":9,"vwap":1460},"2026-02-23",60.69,61.29,58.85,61,0.12,37500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":776,"percent_change":671,"volume":1469,"transactions":9,"vwap":1468},"2026-02-20",59.81,61.44,58.63,60.88,60000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":70,"percent_change":777,"volume":1476,"transactions":9,"vwap":1475},"2026-02-19",58.68,60.99,58.46,59.84,56700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":872,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-18",59.45,60.31,57.86,58.94,0.07,44100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":469,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-17",56.55,61.99,56.44,58.9,4.16,68300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1487,"change":202,"percent_change":760,"volume":1498,"transactions":9,"vwap":1487},"2026-02-13",55.65,57.24,55.26,13100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",57.55,58.02,54.75,55.56,-1.9,-3.31,25700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":135,"percent_change":1514,"volume":836,"transactions":9,"vwap":1513},"2026-02-11",57.029999,58.49,55.76,57.46,1.38,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-10",54.85,57,54.22,56.68,3.18,5.94,40100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1340,"percent_change":1340,"volume":1530,"transactions":9,"vwap":1529},"2026-02-09",53.38,55.21,53.25,53.5,26600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1529,"change":130,"percent_change":948,"volume":1536,"transactions":9,"vwap":1529},"2026-02-06",54.0099983,54.61,52.98,29800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-05",53.049999,54.41,52.37,53.099998,-0.31,-0.58,29600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1367,"volume":1553,"transactions":9,"vwap":1551},"2026-02-04",55.5,55.51,51.65,53.41,-1.94,46600,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",57.14,54.38,55.35,-1.17,-2.07,33900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":842,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",57.12,57.99,56,56.52,-1.15,32000,{"date":1571,"open":1572,"high":1502,"low":1566,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-30",57.65,57.18,-0.82,-1.41,31200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":120,"percent_change":1280,"volume":1583,"transactions":9,"vwap":1582},"2026-01-29",57.13,58.55,56.07,58,30200,{"date":1585,"open":1586,"high":1587,"low":1549,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-28",56.049999,57.61,56.87,1.22,2.19,30700,{"date":1593,"open":1594,"high":1595,"low":1517,"close":1495,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1495},"2026-01-27",54.99,56.26,0.93,1.7,15300,{"date":1600,"open":1529,"high":1601,"low":1602,"close":1603,"change":1514,"percent_change":680,"volume":1604,"transactions":9,"vwap":1603},"2026-01-26",55.2,53.14,54.72,14600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":848,"percent_change":1134,"volume":1611,"transactions":9,"vwap":1610},"2026-01-23",53.84,54.36,53.33,53.34,20300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1083,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-22",53.09,54.15,52.58,53.77,2.4,20200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-21",52.78,54.4,52.48,52.51,-0.14,-0.27,39900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-20",53.2,53.97,52.61,52.65,-1.22,-2.26,30100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1056,"percent_change":981,"volume":1561,"transactions":9,"vwap":1643},"2026-01-16",55.02,55.81,53.48,53.87,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":819,"percent_change":737,"volume":1650,"transactions":9,"vwap":1649},"2026-01-15",55.47,55.54,54.29,55.15,19400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1558,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1558},"2026-01-14",54.54,55.92,54.33,1.25,2.31,43300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":306,"percent_change":364,"volume":1665,"transactions":9,"vwap":1664},"2026-01-13",55.39,56.42,53.92,54.099998,39000,{"date":1667,"open":1601,"high":1668,"low":1529,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-12",57.7,55.36,0.3,0.54,40800,{"date":1674,"open":1675,"high":1641,"low":1676,"close":1677,"change":1001,"percent_change":417,"volume":1678,"transactions":9,"vwap":1677},"2026-01-09",55.48,54.16,55.060001,36400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":987,"percent_change":1685,"volume":918,"transactions":9,"vwap":1684},"2026-01-08",55.77,56.22,53.56,54.95,-1.42,{"date":1687,"open":1503,"high":1688,"low":1689,"close":1690,"change":63,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-07",55.78,54,55.74,2.18,39200,{"date":1694,"open":1695,"high":1548,"low":1696,"close":1695,"change":865,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-06",54.55,53.7,0.83,32400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1664,"change":1296,"percent_change":642,"volume":1704,"transactions":9,"vwap":1664},"2026-01-05",54.3,55.38,53,25300,{"date":1706,"open":1594,"high":1707,"low":1708,"close":1519,"change":1709,"percent_change":224,"volume":1710,"transactions":9,"vwap":1519},"2026-01-02",55,53.26,-0.38,31500,{"date":1712,"open":1594,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1134,"volume":1717,"transactions":9,"vwap":1715},"2025-12-31",56.5,53.81,54.6,-0.44,45700,{"date":1719,"open":1720,"high":1721,"low":1707,"close":1722,"change":1685,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-30",56.43,56.69,55.040001,-2.52,33700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-29",54.5,57.099998,56.46,2.05,3.77,46100,{"date":1734,"open":1715,"high":1649,"low":1607,"close":1540,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1540},"2025-12-26",-0.06,-0.11,24400,{"date":1739,"open":1740,"high":1649,"low":1741,"close":1742,"change":1257,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-24",54.56,53.57,54.47,-0.16,13300,{"date":1746,"open":1742,"high":1747,"low":29,"close":1740,"change":1626,"percent_change":736,"volume":1748,"transactions":9,"vwap":1740},"2025-12-23",55.34,37800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-22",53.72,55.42,53.52,54.7,0.69,1.28,31300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1533,"change":802,"percent_change":1257,"volume":1678,"transactions":9,"vwap":1533},"2025-12-19",54.12,55.49,52.82,{"date":1764,"open":1765,"high":1681,"low":1533,"close":1766,"change":963,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-18",54.92,54.060001,-0.93,29000,{"date":1770,"open":1713,"high":1490,"low":1771,"close":1772,"change":252,"percent_change":1289,"volume":1757,"transactions":9,"vwap":1772},"2025-12-17",54.52,54.57,{"date":1774,"open":1682,"high":1572,"low":1775,"close":1776,"change":1670,"percent_change":1671,"volume":1777,"transactions":9,"vwap":1776},"2025-12-16",55.61,56.18,33200,{"date":1779,"open":1566,"high":1780,"low":1781,"close":1782,"change":162,"percent_change":85,"volume":1346,"transactions":9,"vwap":1782},"2025-12-15",58.26,55.57,55.88,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-12",58.24,58.58,54.9,55.14,-3.05,-5.24,44600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":191,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-11",59.31,57.35,58.19,-1.37,23100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":925,"percent_change":525,"volume":1545,"transactions":9,"vwap":1804},"2025-12-10",58.88,60.16,58.2,59,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-09",60.91,61.39,58.049999,58.83,-2.61,-4.25,38300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1466,"change":962,"percent_change":612,"volume":1819,"transactions":9,"vwap":1466},"2025-12-08",62.13,63.99,61.07,50200,{"date":1821,"open":1358,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-05",63.43,61.22,61.78,-0.69,-1.1,28800,{"date":1829,"open":1830,"high":993,"low":1831,"close":1832,"change":41,"percent_change":1833,"volume":1757,"transactions":9,"vwap":1832},"2025-12-04",62.27,62.060001,62.47,1.18,{"date":1835,"open":1836,"high":1358,"low":1458,"close":1836,"change":110,"percent_change":652,"volume":1837,"transactions":9,"vwap":1836},"2025-12-03",61.74,56900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1279,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-02",61.09,61.88,59.72,61.68,2,36500,{"date":1847,"open":1848,"high":1275,"low":1849,"close":1850,"change":1186,"percent_change":1670,"volume":1851,"transactions":9,"vwap":1850},"2025-12-01",59.89,59.51,60.47,57200,{"date":1853,"open":1854,"high":1855,"low":1810,"close":1855,"change":1856,"percent_change":201,"volume":1857,"transactions":9,"vwap":1855},"2025-11-28",59.9,60.29,0.42,18800,{"date":1859,"open":1804,"high":1860,"low":1801,"close":1861,"change":70,"percent_change":777,"volume":1862,"transactions":9,"vwap":1861},"2025-11-26",60.060001,59.87,18100,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1264,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-25",59.2,57.9,58.97,0.89,36100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":316,"percent_change":1200,"volume":1827,"transactions":9,"vwap":1875},"2025-11-24",57.92,59.42,57.57,58.45,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1872,"change":130,"percent_change":201,"volume":1880,"transactions":9,"vwap":1872},"2025-11-21",57.0099983,58.99,44400,{"date":1882,"open":1883,"high":1460,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-20",60.59,57.34,57.52,-1.84,-3.1,41900,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-19",57.25,60.86,59.36,3.6,6.46,73500,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1512,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1512},"2025-11-18",61.8,53.44,-5.79,-9.41,71800,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-17",59.56,61.82,61.55,1.81,3.03,45100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":562,"percent_change":244,"volume":1918,"transactions":9,"vwap":1917},"2025-11-14",59.98,60.74,59.15,59.74,17400,{"date":1920,"open":1921,"high":1922,"low":1490,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-13",61.24,61.43,60.19,-1,-1.63,25500,{"date":1928,"open":1865,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-12",61.51,59.07,61.19,1.62,2.72,29700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":162,"percent_change":1083,"volume":957,"transactions":9,"vwap":1940},"2025-11-11",59.0099983,61.0099983,58.5,59.57,{"date":1942,"open":1939,"high":1943,"low":1944,"close":1810,"change":1200,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1810},"2025-11-10",59.95,56.84,1.59,47000,{"date":1948,"open":1878,"high":1949,"low":1950,"close":1951,"change":202,"percent_change":671,"volume":1952,"transactions":9,"vwap":1951},"2025-11-07",58.16,56.63,57.91,22900,{"date":1954,"open":1939,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":553,"volume":1959,"transactions":9,"vwap":1957},"2025-11-06",59.17,56.14,56.92,-2.23,59900,{"date":1961,"open":1510,"high":1962,"low":1963,"close":1916,"change":469,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1916},"2025-11-05",59.43,56.47,4.14,44900,{"date":1967,"open":1794,"high":1794,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-04",56.24,56.8,-2.94,-4.92,33100,{"date":1974,"open":1975,"high":1976,"low":1518,"close":1917,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1917},"2025-11-03",57.63,59.99,2.2,3.82,34100,{"date":1981,"open":1982,"high":1490,"low":1983,"close":1984,"change":956,"percent_change":834,"volume":1611,"transactions":9,"vwap":1984},"2025-10-31",58.39,57.060001,57.54,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1982,"change":1977,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1982},"2025-10-30",56.16,58.93,3.92,21800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":956,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-29",57.040001,58.64,56.0099983,56.19,-1.49,26900,{"date":2000,"open":2001,"high":2002,"low":2001,"close":1993,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1993},"2025-10-28",54.94,59.099998,2.12,3.86,42900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1765,"change":612,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1765},"2025-10-27",55.67,56.78,54.68,-0.99,22000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1646,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1646},"2025-10-24",56.65,57.15,54.93,-0.23,-0.41,19300,{"date":2022,"open":2023,"high":1662,"low":2024,"close":2025,"change":201,"percent_change":2026,"volume":909,"transactions":9,"vwap":2025},"2025-10-23",54.89,54.13,55.7,1.27,{"date":2028,"open":2010,"high":2029,"low":2030,"close":1707,"change":1264,"percent_change":296,"volume":2031,"transactions":9,"vwap":1707},"2025-10-22",55.049999,53.61,26300,{"date":2033,"open":2029,"high":2034,"low":1519,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-21",55.72,54.48,-0.61,-1.11,16200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":848,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-20",56.33,57.88,54.34,55.09,-0.77,27000,{"date":2048,"open":2001,"high":2049,"low":2030,"close":2050,"change":2051,"percent_change":802,"volume":2052,"transactions":9,"vwap":2050},"2025-10-17",56.56,55.52,-0.03,27900,{"date":2054,"open":2055,"high":2056,"low":1594,"close":2057,"change":662,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-16",56.64,57.4,55.55,-1.56,21300,{"date":2061,"open":2062,"high":2042,"low":1566,"close":1720,"change":827,"percent_change":1249,"volume":2063,"transactions":9,"vwap":1720},"2025-10-15",56.59,19900,{"date":2065,"open":1866,"high":2066,"low":1781,"close":2067,"change":1886,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-14",58.36,56.2,-3.17,35700,{"date":2071,"open":1653,"high":2072,"low":1653,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-13",58.75,58.040001,4.64,8.69,68600,{"date":2078,"open":1956,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-10",57.19,53.29,53.4,-2.84,-5.05,30800,{"date":2086,"open":2087,"high":1573,"low":2087,"close":1968,"change":925,"percent_change":1670,"volume":1972,"transactions":9,"vwap":1968},"2025-10-09",55.9,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1581,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1581},"2025-10-08",57.2,57.62,55.0099983,-0.42,-0.74,59800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2011,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-07",57.21,57.26,54.97,56.49,-1.72,55100,{"date":2105,"open":1872,"high":2073,"low":1969,"close":2106,"change":768,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-06",57.48,-0.52,37000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-03",58.18,59.16,56.51,57.78,-0.5,-0.86,41600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":738,"transactions":9,"vwap":2123},"2025-10-02",60.63,61.040001,57.29,58.28,-2.44,-4.02,{"date":2127,"open":2002,"high":2128,"low":2129,"close":2130,"change":691,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-01",61.54,59.029999,60.72,1.86,41200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":427,"percent_change":145,"volume":2139,"transactions":9,"vwap":2138},"2025-09-30",59.22,59.78,58.53,59.61,45800,{"date":2141,"open":2142,"high":2143,"low":1582,"close":1873,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1873},"2025-09-29",62.029999,62.41,-2.56,-4.13,101800,{"date":2148,"open":1830,"high":1358,"low":2149,"close":2150,"change":962,"percent_change":612,"volume":2151,"transactions":9,"vwap":2150},"2025-09-26",61.91,61.98,21000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":92,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-25",60.8,62.65,60.12,62.32,1.66,32100,{"date":2161,"open":2162,"high":2163,"low":1458,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-24",62.51,63.5,61.3,-1.04,-1.67,33300,{"date":2169,"open":2170,"high":947,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-23",64.5,61.9,62.34,-2.72,-4.18,101000,{"date":2177,"open":2178,"high":953,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-22",62.6,65.059998,2.52,4.03,44000,{"date":2184,"open":2185,"high":2186,"low":1830,"close":2187,"change":2037,"percent_change":363,"volume":2188,"transactions":9,"vwap":2187},"2025-09-19",64.24,64.64,62.54,31900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":653,"volume":2084,"transactions":9,"vwap":2194},"2025-09-18",63.79,64.11,62.3,63.65,0.08,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":583,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-17",62.19,64.99,61.85,63.57,2.83,42800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":1907,"change":2209,"percent_change":2082,"volume":1530,"transactions":9,"vwap":1907},"2025-09-16",63.34,63.6,61.67,-1.81,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":962,"percent_change":2216,"volume":964,"transactions":9,"vwap":2215},"2025-09-15",64.29,64.32,62.28,63.63,-0.53,{"date":2218,"open":2219,"high":2199,"low":2219,"close":2220,"change":1388,"percent_change":1514,"volume":2221,"transactions":9,"vwap":2220},"2025-09-12",62.77,63.97,31400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":949,"percent_change":2131,"volume":2228,"transactions":9,"vwap":2227},"2025-09-11",62.48,63.2,61.080002,63.099998,32200,{"date":2230,"open":2231,"high":2232,"low":1823,"close":2233,"change":642,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-10",62.15,63.09,61.95,-0.35,43700,{"date":2237,"open":2238,"high":2220,"low":2239,"close":2240,"change":1089,"percent_change":2241,"volume":2235,"transactions":9,"vwap":2240},"2025-09-09",63.17,61.6,62.17,-3.45,{"date":2243,"open":1284,"high":2244,"low":1284,"close":2245,"change":284,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-08",64.49,64.39,4.04,55600,{"date":2249,"open":2250,"high":1294,"low":1451,"close":2251,"change":1461,"percent_change":427,"volume":2252,"transactions":9,"vwap":2251},"2025-09-05",61.77,61.89,21100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2250,"change":2258,"percent_change":1671,"volume":2259,"transactions":9,"vwap":2250},"2025-09-04",62.099998,62.66,60.5,0.33,28400,{"date":2261,"open":2262,"high":1466,"low":1444,"close":1466,"change":729,"percent_change":2263,"volume":804,"transactions":9,"vwap":1466},"2025-09-03",60.7,0.64,{"date":2265,"open":1830,"high":2266,"low":2267,"close":2268,"change":1635,"percent_change":2269,"volume":1979,"transactions":9,"vwap":2268},"2025-09-02",62.31,60.2,61.049999,-1.96,{"date":2271,"open":2272,"high":1358,"low":1938,"close":1830,"change":427,"percent_change":864,"volume":2273,"transactions":9,"vwap":1830},"2025-08-29",61.63,34000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1257,"percent_change":1626,"volume":2280,"transactions":9,"vwap":2279},"2025-08-28",62.18,62.79,60.96,62.080002,30600,{"date":2282,"open":1240,"high":2283,"low":2250,"close":2240,"change":306,"percent_change":2284,"volume":1545,"transactions":9,"vwap":2240},"2025-08-27",64.45,-1.99,{"date":2286,"open":2287,"high":2283,"low":1818,"close":1822,"change":1148,"percent_change":2288,"volume":1346,"transactions":9,"vwap":1822},"2025-08-26",61.75,2.24,{"date":2290,"open":1293,"high":1293,"low":2291,"close":2292,"change":2144,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-25",60.52,62.040001,-3.96,79800,{"date":2296,"open":2163,"high":953,"low":2297,"close":2298,"change":759,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-22",63.15,64.6,1.94,58600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":487,"percent_change":948,"volume":2307,"transactions":9,"vwap":2306},"2025-08-21",62.9,63.91,62.25,63.37,68400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2303,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2303},"2025-08-20",61.7,63.19,60.0099983,1.31,2.13,67400,{"date":2317,"open":2226,"high":1284,"low":2318,"close":2319,"change":1388,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-19",60.71,61.59,1.43,79400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2130,"change":2327,"percent_change":1932,"volume":2328,"transactions":9,"vwap":2130},"2025-08-18",60,61.25,58.32,0.97,60700,{"date":2330,"open":2331,"high":2332,"low":2087,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-15",56.35,59.93,59.75,3.72,6.64,94200,{"date":2338,"open":1549,"high":2339,"low":2340,"close":2341,"change":848,"percent_change":375,"volume":2273,"transactions":9,"vwap":2341},"2025-08-14",56.95,53.76,56.029999,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1729,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1729},"2025-08-13",53.6,56.66,53.13,5.13,9.99,153600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-12",49.85,52,49,51.33,1.46,2.93,30500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1735,"percent_change":1296,"volume":2365,"transactions":9,"vwap":2364},"2025-08-11",49.78,50.99,49.2,49.87,24300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1811,"volume":2373,"transactions":9,"vwap":2371},"2025-08-08",51.59,52.75,49.049999,49.93,-1.34,25200,{"date":2375,"open":1703,"high":111,"low":2376,"close":2377,"change":2378,"percent_change":1396,"volume":1678,"transactions":9,"vwap":2377},"2025-08-07",50.89,51.27,-1.73,{"date":2380,"open":2381,"high":2382,"low":2383,"close":1703,"change":1119,"percent_change":2384,"volume":787,"transactions":9,"vwap":1703},"2025-08-06",52.5,53.15,52.24,1.07,{"date":2386,"open":29,"high":2387,"low":2388,"close":2389,"change":2384,"percent_change":2390,"volume":1583,"transactions":9,"vwap":2389},"2025-08-05",52.99,49.59,52.44,2.08,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1626,"volume":2398,"transactions":9,"vwap":2396},"2025-08-04",51.84,52.17,51.049999,51.37,-0.07,23400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1543,"percent_change":563,"volume":1717,"transactions":9,"vwap":2404},"2025-08-01",51.48,52.46,48.89,51.44,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1161,"percent_change":140,"volume":2411,"transactions":9,"vwap":2410},"2025-07-31",51.31,52.3,51.099998,51.75,28500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":232,"percent_change":1723,"volume":2418,"transactions":9,"vwap":2417},"2025-07-30",52.74,52.91,50.96,51.41,33600,{"date":2420,"open":2421,"high":1539,"low":2422,"close":2414,"change":92,"percent_change":2423,"volume":888,"transactions":9,"vwap":2414},"2025-07-29",51.83,50.86,1.97,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2427,"change":802,"percent_change":406,"volume":2429,"transactions":9,"vwap":2427},"2025-07-28",51.63,51.72,50.61,22400,{"date":2431,"open":2432,"high":2353,"low":2433,"close":2434,"change":1296,"percent_change":2018,"volume":1637,"transactions":9,"vwap":2434},"2025-07-25",51.79,51.36,51.77,{"date":2436,"open":2437,"high":2438,"low":2352,"close":2438,"change":70,"percent_change":907,"volume":2439,"transactions":9,"vwap":2438},"2025-07-24",51.17,51.89,22500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2362,"change":2445,"percent_change":1388,"volume":1476,"transactions":9,"vwap":2362},"2025-07-23",50.7,51.5,50.52,0.44,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":202,"percent_change":1844,"volume":2358,"transactions":9,"vwap":2450},"2025-07-22",49.8,50.9,50.55,{"date":2452,"open":2363,"high":2453,"low":2354,"close":2454,"change":2455,"percent_change":728,"volume":2456,"transactions":9,"vwap":2454},"2025-07-21",50.25,49.56,0.14,36200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":407,"percent_change":736,"volume":2463,"transactions":9,"vwap":2462},"2025-07-18",49.35,49.79,48.76,49.42,30400,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":1909,"volume":2470,"transactions":9,"vwap":2468},"2025-07-17",48.6,50.11,49.55,0.88,36600,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":1250,"percent_change":2026,"volume":2228,"transactions":9,"vwap":2475},"2025-07-16",48,49.12,48.67,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":786,"volume":2483,"transactions":9,"vwap":2481},"2025-07-15",48.92,49.48,48.029999,48.060001,-0.47,42600,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1544,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-07-14",49.040001,49.25,47.51,48.53,-1.18,40900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1909,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-11",47.4,49.52,47.32,49.11,3.83,47300,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":1249,"percent_change":1388,"volume":1462,"transactions":9,"vwap":2504},"2025-07-10",47,48.5,47.3,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-09",49.09,49.36,46.59,46.89,-3.12,-6.24,64800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-08",48.85,50.5,48.79,50.0099983,1.95,4.06,123900,{"date":2524,"open":2525,"high":2526,"low":2488,"close":2481,"change":745,"percent_change":1192,"volume":2527,"transactions":9,"vwap":2481},"2025-07-07",47.9,49.81,60800,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2488,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2488},"2025-07-03",46.38,47.74,1.12,2.41,19200,{"date":2536,"open":2537,"high":2502,"low":2538,"close":2539,"change":711,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-02",46,45.8,46.39,1.8,43000,{"date":2543,"open":2544,"high":2537,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-01",44.79,45.57,0.85,1.9,46300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":191,"percent_change":2554,"volume":730,"transactions":9,"vwap":2553},"2025-06-30",45.69,43.6,44.72,-1.78,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":1297,"percent_change":2093,"volume":2561,"transactions":9,"vwap":2560},"2025-06-27",45.46,46.15,45.2,45.53,26800,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1717,"transactions":9,"vwap":2566},"2025-06-26",46.67,44.82,45.72,-1.06,-2.27,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2116,"percent_change":2209,"volume":2574,"transactions":9,"vwap":2573},"2025-06-25",47.88,44.81,46.78,63700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1148,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-24",46.42,47.67,46.33,47.64,3.01,54800,{"date":2584,"open":2585,"high":2586,"low":2565,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-23",44.85,46.69,46.25,1.47,3.28,52600,{"date":2592,"open":2593,"high":2502,"low":2594,"close":2595,"change":1055,"percent_change":2284,"volume":2596,"transactions":9,"vwap":2595},"2025-06-20",46.37,44.5,44.78,59300,{"date":2598,"open":2354,"high":2599,"low":2600,"close":2551,"change":140,"percent_change":2588,"volume":2601,"transactions":9,"vwap":2551},"2025-06-18",50.82,45.029999,109000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2600,"change":2607,"percent_change":949,"volume":2608,"transactions":9,"vwap":2600},"2025-06-17",44.62,45.49,44.32,0.51,47900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":334,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-16",44.69,45.75,44.060001,44.52,2.09,54900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":478,"percent_change":344,"volume":2623,"transactions":9,"vwap":2622},"2025-06-13",43.49,43.93,42.47,43.61,20000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2552,"change":396,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2552},"2025-06-12",42.86,44.080002,42.75,0.86,20800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1561,"transactions":9,"vwap":2636},"2025-06-11",41.45,43.26,41.44,43.23,1.93,4.67,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1001,"percent_change":458,"volume":1757,"transactions":9,"vwap":2644},"2025-06-10",41.6,42.19,41.17,41.3,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":1161,"percent_change":1697,"volume":2651,"transactions":9,"vwap":2650},"2025-06-09",41.080002,42.65,40.86,41.19,28300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":458,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-06",40.63,41,39.59,40.85,0.67,14300,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":582,"percent_change":2666,"volume":982,"transactions":9,"vwap":2665},"2025-06-05",39.49,41.060001,39.27,40.58,3.36,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":150,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-06-04",38.64,39.53,39.26,0.98,13000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":145,"percent_change":1697,"volume":1141,"transactions":9,"vwap":2679},"2025-06-03",38.5,39.099998,38,38.88,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":827,"percent_change":1381,"volume":2685,"transactions":9,"vwap":2684},"2025-06-02",38.68,38.13,38.56,16100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":653,"percent_change":1161,"volume":2692,"transactions":9,"vwap":2691},"2025-05-30",37.99,38.59,37.72,38.33,15400,{"date":2694,"open":2695,"high":2676,"low":2696,"close":2697,"change":745,"percent_change":2356,"volume":2698,"transactions":9,"vwap":2697},"2025-05-29",37.84,37.52,38.2,13600,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":1297,"percent_change":2115,"volume":2704,"transactions":9,"vwap":2703},"2025-05-28",37.8,38.18,37.65,7900,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2695,"change":478,"percent_change":345,"volume":2710,"transactions":9,"vwap":2695},"2025-05-27",37.94,38.69,37.75,17300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1047,"percent_change":603,"volume":2717,"transactions":9,"vwap":2716},"2025-05-23",37.56,38.22,37.4,37.83,10500,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":842,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-22",37.62,39.24,38.29,-1.69,14400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":406,"volume":2732,"transactions":9,"vwap":2730},"2025-05-21",38.99,39.4,37.55,38.95,-0.04,24600,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2727,"change":2738,"percent_change":2581,"volume":2739,"transactions":9,"vwap":2727},"2025-05-20",38.049999,39.11,37.82,1.14,14500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":981,"volume":2747,"transactions":9,"vwap":2745},"2025-05-19",38.75,39.3,37.51,37.85,-0.9,41800,{"date":2749,"open":2703,"high":2750,"low":2751,"close":2742,"change":1083,"percent_change":2666,"volume":2752,"transactions":9,"vwap":2742},"2025-05-16",39.38,37.61,34900,{"date":2754,"open":2735,"high":2691,"low":2755,"close":2756,"change":1296,"percent_change":857,"volume":2757,"transactions":9,"vwap":2756},"2025-05-15",37.11,37.49,17800,{"date":2759,"open":2760,"high":2679,"low":2751,"close":2751,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2751},"2025-05-14",38.83,-1.13,-2.92,18500,{"date":2765,"open":2766,"high":2760,"low":2767,"close":2768,"change":145,"percent_change":1697,"volume":2273,"transactions":9,"vwap":2768},"2025-05-13",38.42,38.07,38.74,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2766,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2766},"2025-05-12",36.81,38.76,35.8,3.08,8.72,65200,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":1001,"percent_change":864,"volume":2782,"transactions":9,"vwap":2781},"2025-05-09",33.76,35.43,35.34,12900,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":865,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-08",35.15,35.63,34.89,35.23,1.29,14100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":115,"percent_change":2051,"volume":2797,"transactions":9,"vwap":2796},"2025-05-07",34.84,35.28,34.2,34.78,13700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-06",34,35,33.88,34.79,0.94,2.78,24700,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":2638,"volume":2813,"transactions":9,"vwap":2811},"2025-05-05",32.37,34.32,33.85,1.51,51000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":827,"percent_change":933,"volume":2820,"transactions":9,"vwap":2819},"2025-05-02",32.5,33,32.24,32.34,12100,{"date":2822,"open":2823,"high":2817,"low":2824,"close":2825,"change":2672,"percent_change":700,"volume":2826,"transactions":9,"vwap":2825},"2025-05-01",31.13,30.72,32.11,26700,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2823,"change":2831,"percent_change":621,"volume":2832,"transactions":9,"vwap":2823},"2025-04-30",31.21,30.52,-0.18,10700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":418,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-04-29",31.44,31.75,30.88,31.31,0.84,9800,{"date":2842,"open":2829,"high":2843,"low":2844,"close":2845,"change":803,"percent_change":736,"volume":2846,"transactions":9,"vwap":2845},"2025-04-28",31.35,30.9,31.049999,10400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2823,"change":125,"percent_change":690,"volume":2852,"transactions":9,"vwap":2823},"2025-04-25",31.030001,31.79,30.38,22300,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2837,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2837},"2025-04-24",30.22,31.7,0.77,2.56,23500,{"date":2861,"open":2862,"high":2863,"low":2862,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-04-23",28.39,30.5,30.11,1.89,6.7,25900,{"date":183,"open":2869,"high":2869,"low":179,"close":179,"change":355,"percent_change":2870,"volume":2871,"transactions":9,"vwap":179},29.2,-3.36,20600]