[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESP":3,"homepage-market-summary":35,"stock-historical-ESP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Espey Mfg. & Electronics Corp","NYSE American",null,"ELECTRONIC COMPONENTS, NEC","Espey Manufacturing & Electronics Corp is a power electronics design and OEM manufacturing company delivering products for military and severe environment applications. Its products include power supplies, power converters, filters, power transformers, magnetic components, power distribution equipment, UPS systems, and antennas. The applications of these products include AC and DC locomotives, shipboard power, shipboard radar, airborne power, ground-based radar, and ground mobile power. Espey services include design and development to specification, build to specifications provided by the customer, build to print, design services, design studies, environmental testing services, metal fabrication, painting services, and development of automatic testing equipment.","144","Saratoga Springs, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5815,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},63.23,62.91,63.665,61.69,62.26,0.97,1.56,52386.653704,1807,62.4993,74.77,36,30566.205042696,70.2,9136,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},29.09,30732,11217251.260674,117.36,"2025-04-22",[186,187,197,207,218,229,239,250,259,269,280,291,301,312,323,332,342,352,361,371,381,391,399,409,420,429,438,448,457,468,478,488,495,506,517,527,537,548,558,565,573,581,591,600,610,621,631,641,652,662,670,680,689,699,710,716,725,732,739,747,754,762,769,778,784,792,798,806,813,821,828,837,845,852,861,869,876,883,891,899,908,915,924,931,939,948,954,962,970,976,981,988,995,999,1008,1016,1024,1032,1040,1046,1054,1063,1070,1077,1084,1090,1098,1105,1114,1121,1129,1138,1145,1151,1159,1167,1174,1181,1189,1197,1202,1210,1216,1223,1230,1236,1245,1252,1257,1264,1272,1278,1285,1290,1296,1304,1312,1320,1327,1334,1342,1348,1357,1363,1370,1379,1386,1394,1401,1409,1417,1424,1430,1434,1438,1444,1451,1458,1464,1472,1478,1484,1492,1498,1507,1515,1522,1527,1535,1541,1548,1553,1560,1567,1572,1579,1585,1593,1601,1609,1615,1622,1630,1636,1644,1653,1660,1668,1674,1681,1687,1693,1701,1709,1716,1723,1731,1738,1746,1754,1760,1768,1777,1782,1787,1794,1800,1807,1813,1819,1824,1832,1839,1846,1853,1858,1864,1872,1878,1886,1894,1901,1908,1914,1918,1922,1929,1935,1941,1949,1954,1959,1966,1971,1976,1981,1987,1993,1999,2006,2013,2019,2026,2030,2036,2044,2050,2055,2062,2067,2073,2079,2086,2092,2097,2103,2109,2117,2122,2127,2136,2143,2152,2161,2167,2173,2181,2187,2193,2200,2207,2215,2219,2225,2230,2235,2241,2246,2253,2259,2266,2271,2278,2284,2291,2296,2303,2308,2314,2320,2326,2333,2341,2346,2351,2358,2364,2371,2378,2386,2393,2400,2406,2413,2419,2426,2432,2440,2446,2453,2459,2464,2469,2474,2480,2487,2491,2497,2502,2508,2514,2522,2527,2533,2538,2543,2547,2552,2558,2563,2569,2573,2580,2584,2589,2594,2599,2605,2611,2616,2622,2627,2634,2639,2642,2647,2655,2660,2666,2672,2680,2685,2692,2699,2705,2713,2717,2723,2731,2736,2742,2748,2755,2758,2766],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",62,63.585,61.025,0.8,1.3,70873.150099,1822,61.9895,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",64.71,64.72,61.46,-3.18,-4.92,27177.817977,1445,63.1842,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",66.03,66.9,64.37,64.64,-0.88,-1.34,36107.300223,1235,65.57,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",65.63,66.475,65,65.52,-0.11,-0.17,33960.113067,1283,65.7959,{"date":230,"open":231,"high":232,"low":233,"close":220,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",64.53,66.81,63.97,2.38,3.76,58237.001954,2102,65.6501,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",62.48,66.1004,61.555,63.25,0.41,0.65,82503.024067,2391,64.3795,{"date":251,"open":222,"high":222,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",59.43,62.84,-1.46,-2.27,86731.134674,1855,61.7954,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",64.3,65.98,63.7095,0.61,0.96,30312.118931,1634,64.4826,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",64.4,65.94,63.56,63.69,-1.01,-1.56,20552.855882,1371,64.5354,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",63.47,65.97,62.505,64.7,-0.4,-0.61,89542.351248,2805,64.2697,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",63.87,65.1,63.2,1.92,3.04,22007.566479,1268,64.1538,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",64,64.94,62.785,63.18,-0.64,-1,36258.644346,2026,63.7882,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",64.07,64.5,63.26,63.82,0.2,0.31,19194.451237,1040,63.8433,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":224,"volume":329,"transactions":330,"vwap":331},"2026-09-14",63.06,64.65,63.62,-0.07,22465.089495,878,63.8802,{"date":333,"open":334,"high":335,"low":336,"close":274,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",63.75,64.9646,63.36,0.69,1.1,13991.852301,669,64.1333,{"date":343,"open":344,"high":233,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",62.59,62.47,63,0.89,1.43,21998.70683,1441,62.9753,{"date":353,"open":346,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",63.46,62.11,-0.98,-1.55,37942.128493,1057,62.6568,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",63.63,64.34,63.09,-0.26,-0.41,13343.633772,1013,63.7798,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",62.54,63.7559,63.35,0.79,1.26,21868.251816,812,63.2362,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":71,"volume":388,"transactions":389,"vwap":390},"2026-09-03",62.45,62.79,61.815,62.56,0.56,15463.723232,932,62.4524,{"date":392,"open":393,"high":394,"low":189,"close":189,"change":395,"percent_change":396,"volume":397,"transactions":359,"vwap":398},"2026-09-02",62.22,62.7,-0.22,-0.35,25271.670129,62.261,{"date":400,"open":401,"high":402,"low":403,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",62.5,62.75,61.77,-0.39,-0.62,25592.679544,1074,62.2741,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",62.21,62.85,61.72,62.61,0.42,0.68,38362.479937,1014,62.429,{"date":421,"open":422,"high":315,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",63.51,62.19,-1.12,-1.77,19072.895969,1167,63.0362,{"date":430,"open":306,"high":431,"low":306,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",64.305,63.31,0.37,0.59,11754.860281,645,63.8017,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",61.65,63.4,62.94,0.85,1.37,24729.107716,853,62.8766,{"date":449,"open":282,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",64.12,62.09,-0.99,-1.57,25763.264379,1111,63.1442,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",64.51,64.68,62.5901,63.08,-1.7,-2.62,31272.066167,1511,63.2069,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",62.64,65.02,64.78,2.47,3.96,21125.042556,808,64.002,{"date":479,"open":315,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",65.4,61.5,62.31,-2.29,-3.54,35062.792972,1649,63.0548,{"date":489,"open":480,"high":480,"low":315,"close":490,"change":396,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",64.6,-0.54,21998.197986,1381,64.8999,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",65.45,65.7,64.01,64.95,0.72,1.12,25119.13225,948,65.0957,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",64.75,65.8,64.1,64.23,0.14,0.22,25022.89932,1275,65.1044,{"date":518,"open":508,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",66.5999,64.045,64.09,-0.37,-0.57,28192.420813,1284,64.766,{"date":528,"open":222,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",65.86,64.02,64.46,-0.53,-0.82,30387.779366,1454,64.9003,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",64.67,65.9991,64.295,64.99,1.2,1.88,36347.51471,1456,65.3853,{"date":549,"open":550,"high":231,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",62.05,61.24,63.79,1.87,3.02,27967.206788,938,63.4904,{"date":559,"open":560,"high":375,"low":440,"close":561,"change":405,"percent_change":452,"volume":562,"transactions":563,"vwap":564},"2026-08-10",62.87,61.92,46097.771392,2155,62.343,{"date":566,"open":567,"high":568,"low":569,"close":373,"change":151,"percent_change":264,"volume":570,"transactions":571,"vwap":572},"2026-08-07",62.76,63.55,61.725,26685.387865,973,62.8652,{"date":574,"open":241,"high":567,"low":575,"close":576,"change":136,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",61.22,62.16,1.27,24762.318121,817,62.1132,{"date":582,"open":583,"high":567,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",61.03,60.09,61.38,0.24,0.39,40602.344656,1496,61.5368,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":43,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",60.5,62.82,61.14,1.21,41324.555476,1610,61.5833,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",59.06,62.2753,60.41,1.24,2.1,50753.04158,2529,60.8542,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",59.16,60.195,58.9,59.17,0.77,1.32,36574.959366,1702,59.6242,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",57.11,58.93,58.4,1.6,2.82,30069.670283,1459,58.3717,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":214,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",58.19,59.3,56.09,56.8,-2.3,54391.904953,2338,57.4606,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",57.63,58.665,56.7,58.14,0.03,0.05,43862.93491,2194,57.6921,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":136,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",58,58.52,56.75,58.11,1.36,50086.072108,2090,57.6245,{"date":663,"open":584,"high":584,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":299,"vwap":669},"2026-07-24",57.19,57.33,-0.25,-0.43,26891.114065,58.3715,{"date":671,"open":672,"high":673,"low":636,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",59.7,60.91,57.58,-1.85,-3.11,53956.672339,2381,58.807,{"date":681,"open":682,"high":683,"low":684,"close":252,"change":685,"percent_change":64,"volume":686,"transactions":687,"vwap":688},"2026-07-22",58.87,59.605,57.89,0.7,44155.7357,1992,58.9356,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",56.3,59.94,58.73,2.16,3.82,173381.988778,6344,57.7886,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",58.1,59.09,56.36,56.57,-0.75,-1.31,71195.208372,3282,57.2008,{"date":711,"open":645,"high":712,"low":713,"close":714,"change":146,"percent_change":387,"volume":715,"transactions":9,"vwap":714},"2026-07-17",59.5,55.8,57.32,43800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",57.46,58.8,56.5,57,0.5,0.88,50500,{"date":726,"open":727,"high":728,"low":720,"close":720,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":720},"2026-07-15",58.13,59.9,-1.68,-2.89,218400,{"date":733,"open":734,"high":615,"low":691,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",56.62,58.18,2.41,4.32,201800,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",59.4,55.3,55.77,-4.15,-6.93,86000,{"date":748,"open":749,"high":749,"low":741,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",61.45,59.92,-1.58,-2.57,26700,{"date":755,"open":756,"high":757,"low":758,"close":481,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":481},"2026-07-09",60.35,62.49,59.83,2.14,3.61,74000,{"date":763,"open":764,"high":575,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",60.21,59.36,-1.17,-1.93,30800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",65.22,65.75,60.029999,60.53,-4.58,-7.03,56800,{"date":779,"open":780,"high":781,"low":199,"close":782,"change":512,"percent_change":513,"volume":783,"transactions":9,"vwap":782},"2026-07-06",65.040001,67.89,65.11,57800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":532,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-02",66.44,66.7,64.14,64.97,-0.81,24600,{"date":793,"open":303,"high":794,"low":303,"close":795,"change":675,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",66.78,65.5,-2.75,32300,{"date":799,"open":800,"high":801,"low":334,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",65.16,68.019997,67.35,0.87,1.31,29200,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":307,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",67.25,63.29,66.48,-0.95,47000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":626,"volume":820,"transactions":9,"vwap":818},"2026-06-26",65.6,67.49,63.080002,67.12,1.06,319000,{"date":822,"open":788,"high":823,"low":788,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",67.62,66.059998,2.25,3.53,30500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",65.18,66,62.65,63.81,-2.19,-3.32,26300,{"date":838,"open":839,"high":840,"low":841,"close":831,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":831},"2026-06-23",65.84,67.51,65.3,-1.1,-1.64,26900,{"date":846,"open":595,"high":847,"low":595,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",69.97,67.099998,6.13,10.05,112400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",60.25,62.36,59.56,60.97,1.58,2.66,22200,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",59.54,60.52,59.39,-1.13,-1.87,13100,{"date":870,"open":871,"high":872,"low":873,"close":864,"change":616,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-16",59.88,62.23,58.35,1.29,45400,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":57,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",59.49,60.93,59.75,0.83,15100,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",59.66,61.37,59.26,-1.03,-1.71,15900,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",58.0099983,60.85,60.29,2.36,4.07,27300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",57.5,58.32,56.28,57.93,1.75,3.11,18700,{"date":909,"open":734,"high":910,"low":911,"close":912,"change":913,"percent_change":93,"volume":914,"transactions":9,"vwap":912},"2026-06-09",58.27,56.17,56.18,0.57,27200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",55.73,57.15,55,55.61,0.33,0.6,20700,{"date":925,"open":926,"high":714,"low":927,"close":928,"change":522,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-05",56.26,54.049999,55.28,-0.66,31500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":914,"transactions":9,"vwap":936},"2026-06-04",55.5,57.51,54.97,55.65,-0.1,-0.18,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",57.76,58.38,55.64,55.75,-2.1,-3.63,18600,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":586,"percent_change":415,"volume":953,"transactions":9,"vwap":952},"2026-06-02",57.45,59.55,57.85,13500,{"date":955,"open":934,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",58.99,57.0099983,57.61,-0.34,-0.59,28500,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",59.13,57.39,57.95,-1.69,-2.83,18200,{"date":971,"open":972,"high":973,"low":633,"close":974,"change":513,"percent_change":433,"volume":975,"transactions":9,"vwap":974},"2026-05-28",58.81,60.3,59.64,32200,{"date":977,"open":956,"high":978,"low":957,"close":979,"change":502,"percent_change":296,"volume":980,"transactions":9,"vwap":979},"2026-05-27",60.59,59.42,30100,{"date":982,"open":983,"high":984,"low":721,"close":985,"change":685,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-26",58.43,61.12,58.3,1.22,51100,{"date":989,"open":990,"high":972,"low":636,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-22",57.62,57.6,0.01,0.02,34200,{"date":996,"open":944,"high":941,"low":919,"close":997,"change":986,"percent_change":694,"volume":998,"transactions":9,"vwap":997},"2026-05-21",57.59,38800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",59.0099983,60.22,55.39,56.37,-3.91,-6.49,79400,{"date":1009,"open":1010,"high":1011,"low":654,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",59.99,61.68,60.28,0.09,0.15,76300,{"date":1017,"open":802,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",67.46,58.89,60.19,-7.01,-10.43,131300,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-15",70.5,65.37,67.2,-3.3,-4.68,37900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1026,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-14",70.14,72.3,68.48,0.16,0.23,165000,{"date":1041,"open":1042,"high":30,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":783,"transactions":9,"vwap":1043},"2026-05-13",73,70.34,-1.88,-2.6,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-12",69.010002,72.22,67.52,1.39,1.96,42600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-11",71.74,72.78,69.51,70.83,-0.3,-0.42,31700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":347,"percent_change":577,"volume":1069,"transactions":9,"vwap":1068},"2026-05-08",70,71.97,67.7,71.13,47600,{"date":1071,"open":1026,"high":1072,"low":1073,"close":1074,"change":522,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",71.23,67.21,70.24,-0.52,20800,{"date":1078,"open":1034,"high":1079,"low":1048,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",71.8,70.61,0.47,0.67,35500,{"date":1085,"open":1065,"high":1086,"low":1087,"close":1034,"change":658,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1034},"2026-05-05",71.86,69.45,1.98,16400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",70.25,71.84,68.78,-2.22,-3.13,29400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":1103,"percent_change":1037,"volume":1104,"transactions":9,"vwap":1100},"2026-05-01",71,71.25,69.29,0.11,17600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",67.93,71.85,67.91,70.89,4.29,6.44,29900,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",69.5,66.6,-3.06,-4.39,19200,{"date":1122,"open":1123,"high":1124,"low":848,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-28",71.4,71.69,69.66,-1.14,-1.61,25600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",69.54,71.63,69.3,70.8,2.19,3.19,20500,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":744,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",71.19,72,68.61,-2.97,18900,{"date":1146,"open":1147,"high":1042,"low":1065,"close":1148,"change":1149,"percent_change":126,"volume":1150,"transactions":9,"vwap":1148},"2026-04-23",72.46,71.58,0.18,24400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1123,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1123},"2026-04-22",70.29,72.089996,69,1.49,2.13,27500,{"date":1160,"open":1065,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-21",70.99,68.81,69.91,1.4,2.04,16300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":116,"percent_change":116,"volume":1173,"transactions":9,"vwap":1172},"2026-04-20",68.5,73.5,67.5,68.51,31800,{"date":1175,"open":847,"high":1176,"low":1177,"close":1178,"change":577,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-17",70.73,68.16,68.52,1.89,28400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":808,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":808},"2026-04-16",67.24,68.010002,65.56,2.45,3.78,40900,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",61.9,67.48,64.8,3.25,5.28,45900,{"date":1198,"open":1199,"high":1191,"low":593,"close":1200,"change":819,"percent_change":905,"volume":1201,"transactions":9,"vwap":1200},"2026-04-14",61.41,61.55,15600,{"date":1203,"open":693,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",60.7,58.67,60.49,0.98,1.65,13400,{"date":1211,"open":878,"high":1212,"low":1213,"close":1214,"change":992,"percent_change":993,"volume":1215,"transactions":9,"vwap":1214},"2026-04-10",61.7,59,59.51,14900,{"date":1217,"open":1218,"high":712,"low":1219,"close":712,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":712},"2026-04-09",57.31,56.77,1.67,2.89,10500,{"date":1224,"open":990,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":947,"transactions":9,"vwap":1227},"2026-04-08",59.35,57.21,57.83,1.23,2.17,{"date":1231,"open":1232,"high":934,"low":920,"close":1233,"change":1037,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-07",57.49,56.6,0.28,17100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-06",56.24,57.35,56,56.44,-0.32,-0.56,11000,{"date":1246,"open":1247,"high":1248,"low":919,"close":1249,"change":366,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-02",56.2,57.02,56.76,-0.46,10000,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1248,"change":626,"percent_change":1221,"volume":1256,"transactions":9,"vwap":1248},"2026-04-01",54.51,57.12,8800,{"date":1258,"open":1259,"high":720,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1144,"transactions":9,"vwap":1261},"2026-03-31",55.02,54.75,55.42,0.52,0.95,{"date":1265,"open":691,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-30",56.47,54.47,54.9,-1.32,-2.35,17900,{"date":1273,"open":1274,"high":721,"low":928,"close":1275,"change":1276,"percent_change":376,"volume":1277,"transactions":9,"vwap":1275},"2026-03-27",56.4,56.22,0.44,9700,{"date":1279,"open":721,"high":950,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",53.95,55.78,-1.22,-2.14,24300,{"date":1286,"open":720,"high":957,"low":943,"close":721,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":721},"2026-03-25",1.5,2.7,7900,{"date":1291,"open":1292,"high":933,"low":1293,"close":933,"change":163,"percent_change":1294,"volume":1295,"transactions":9,"vwap":933},"2026-03-24",53.99,53.25,1.35,18100,{"date":1297,"open":919,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",55.21,52.5,54.76,1.25,2.34,19600,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",56.48,52.2,53.51,-2.72,-4.84,18400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1315},"2026-03-19",56.049999,56.23,54.55,0.48,0.86,8200,{"date":1321,"open":1322,"high":997,"low":1323,"close":944,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":944},"2026-03-18",56.099998,55.27,-0.03,-0.05,11500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1281,"change":1332,"percent_change":1262,"volume":1333,"transactions":9,"vwap":1281},"2026-03-17",55.45,56.79,55.099998,0.29,8900,{"date":1335,"open":721,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-16",57.98,54.85,55.49,-2.51,-4.33,26800,{"date":1343,"open":1344,"high":654,"low":742,"close":654,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":654},"2026-03-13",55.85,3.65,6.72,24900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",55.69,57.42,54.23,54.35,-1.96,-3.48,20100,{"date":1358,"open":623,"high":655,"low":1238,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-11",56.31,-2.16,-3.69,9100,{"date":1364,"open":720,"high":1365,"low":42,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",58.7,58.47,3.32,6.02,25100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-09",54.63,55.9,53.3,55.15,-1.65,-2.9,16000,{"date":1380,"open":1381,"high":997,"low":1382,"close":636,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":636},"2026-03-06",53.76,53.45,2.79,5.17,28000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1180,"transactions":9,"vwap":1391},"2026-03-05",57.07,58.5,53.6,54.0099983,-3.04,-5.33,{"date":1395,"open":1227,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-04",58.94,57.049999,-1.91,-3.24,6400,{"date":1402,"open":1403,"high":1404,"low":901,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-03",59.8,60.55,58.96,-1.04,-1.73,14600,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-02",57.68,61,60,2.07,3.57,23200,{"date":1418,"open":1419,"high":1420,"low":952,"close":904,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":904},"2026-02-27",59.11,59.14,-1.43,-2.41,11200,{"date":1425,"open":863,"high":1426,"low":1427,"close":765,"change":1318,"percent_change":1428,"volume":1429,"transactions":9,"vwap":765},"2026-02-26",59.95,57.8,1.47,9800,{"date":1431,"open":1213,"high":1432,"low":721,"close":1389,"change":722,"percent_change":1318,"volume":1433,"transactions":9,"vwap":1389},"2026-02-25",59.2,17400,{"date":1435,"open":636,"high":1213,"low":1233,"close":654,"change":1436,"percent_change":192,"volume":1437,"transactions":9,"vwap":654},"2026-02-24",0.46,7800,{"date":1439,"open":1440,"high":654,"low":691,"close":1441,"change":1442,"percent_change":213,"volume":1443,"transactions":9,"vwap":1441},"2026-02-23",57.77,57.54,-0.51,13000,{"date":1445,"open":964,"high":1446,"low":1447,"close":1448,"change":667,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-20",60.51,56.33,58.049999,-0.74,22400,{"date":1452,"open":934,"high":1453,"low":934,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-19",60.74,58.48,1.63,2.87,39300,{"date":1459,"open":952,"high":1460,"low":1233,"close":1461,"change":729,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",60.84,56.85,-2.87,55600,{"date":1465,"open":1466,"high":615,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-17",52.41,51.91,58.53,6.12,11.68,44800,{"date":1473,"open":1474,"high":1466,"low":1475,"close":1466,"change":1476,"percent_change":1187,"volume":1477,"transactions":9,"vwap":1466},"2026-02-13",49.52,48.8,1.91,36200,{"date":1479,"open":704,"high":704,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1173,"transactions":9,"vwap":1481},"2026-02-12",49.62,50.5,-6.09,-10.76,{"date":1485,"open":1019,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",60.64,51.46,56.59,-5.41,-8.73,56600,{"date":1493,"open":1412,"high":1494,"low":1495,"close":189,"change":1496,"percent_change":85,"volume":1497,"transactions":9,"vwap":189},"2026-02-10",62.15,60.13,1.86,35600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-09",56.58,60.8,56.55,60.14,3.27,5.75,50200,{"date":1508,"open":1509,"high":893,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-06",57.27,55.87,56.87,-0.28,-0.49,19300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":918,"change":1014,"percent_change":1520,"volume":1521,"transactions":9,"vwap":918},"2026-02-05",56.69,59.67,55.7,0.26,25500,{"date":1523,"open":1247,"high":1524,"low":919,"close":721,"change":1525,"percent_change":1526,"volume":1521,"transactions":9,"vwap":721},"2026-02-04",57.18,-1.28,-2.2,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1530},"2026-02-03",54.16,58.28,53.0099983,4.55,8.47,21200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1318,"percent_change":1455,"volume":1277,"transactions":9,"vwap":1540},"2026-02-02",52,54.5,51.89,53.73,{"date":1542,"open":1292,"high":1375,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",52.63,52.87,-2.28,-4.13,12200,{"date":1549,"open":1550,"high":1375,"low":1551,"close":1375,"change":1552,"percent_change":1157,"volume":1277,"transactions":9,"vwap":1375},"2026-01-29",53.58,52.14,1.15,{"date":1554,"open":1555,"high":919,"low":1556,"close":1557,"change":819,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-28",53.8,52.61,54,2,12300,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1060,"volume":1566,"transactions":9,"vwap":1564},"2026-01-27",51.86,53.53,52.94,-0.16,9600,{"date":1568,"open":919,"high":919,"low":1569,"close":1570,"change":1571,"percent_change":796,"volume":868,"transactions":9,"vwap":1570},"2026-01-26",52.07,53.099998,-1.5,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":685,"percent_change":193,"volume":1578,"transactions":9,"vwap":1577},"2026-01-23",54.72,55.23,53.93,54.6,12000,{"date":1580,"open":1581,"high":1322,"low":1582,"close":1583,"change":126,"percent_change":1081,"volume":1584,"transactions":9,"vwap":1583},"2026-01-22",53.75,52.51,53.9,29100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1408,"transactions":9,"vwap":1590},"2026-01-21",52.4,53.68,51.63,53.65,1.57,3.01,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-20",53.19,50.91,52.080002,-1.62,-3.02,28800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1137,"transactions":9,"vwap":1606},"2026-01-16",52.57,54.25,51.94,53.7,1.77,3.41,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1367,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-15",48.79,51.93,6.83,16800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":913,"percent_change":64,"volume":1621,"transactions":9,"vwap":1620},"2026-01-14",48.099998,49.14,48.049999,48.61,9500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":131,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-13",48.32,48.95,47.16,48.040001,0.84,14500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":146,"percent_change":416,"volume":1031,"transactions":9,"vwap":1635},"2026-01-12",47.94,48.59,47.36,47.64,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-09",45.44,47.75,47.32,1.62,3.54,22900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-08",46.68,47.7,45.37,45.7,-1.05,-2.25,60200,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1052,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-07",47.51,45.5,46.75,4.38,15200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":775,"volume":1667,"transactions":9,"vwap":1665},"2026-01-06",47.029999,47.38,44.2,44.79,-2.15,21900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":648,"percent_change":1103,"volume":1673,"transactions":9,"vwap":1672},"2026-01-05",47.5,48,46.94,22600,{"date":1675,"open":1676,"high":1655,"low":1677,"close":1678,"change":1679,"percent_change":1442,"volume":1680,"transactions":9,"vwap":1678},"2026-01-02",47.13,46.64,46.89,-0.24,14800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1676,"change":1149,"percent_change":151,"volume":1686,"transactions":9,"vwap":1676},"2025-12-31",47.49,47.77,46.27,4200,{"date":1688,"open":1689,"high":1663,"low":1690,"close":1691,"change":1628,"percent_change":1692,"volume":1423,"transactions":9,"vwap":1691},"2025-12-30",46.71,46.33,46.95,1.82,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":868,"transactions":9,"vwap":1698},"2025-12-29",45.080002,46.24,44.98,46.11,0.76,1.68,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1408,"transactions":9,"vwap":1706},"2025-12-26",46.02,47.19,45.07,45.35,-0.85,-1.84,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":192,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-24",45.91,46.2,45.4,1.76,4600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1713,"change":1721,"percent_change":1149,"volume":1722,"transactions":9,"vwap":1713},"2025-12-23",45.32,45.74,45.2,0.08,6200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1718,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1718},"2025-12-22",45.029999,46.45,44.27,2.33,5.42,20000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":77,"percent_change":1737,"volume":1450,"transactions":9,"vwap":1736},"2025-12-19",43.81,44.0099983,42.38,42.99,-2.45,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1222,"transactions":9,"vwap":1743},"2025-12-18",43.92,44.33,42.5,44.07,1.07,2.49,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1013,"volume":1753,"transactions":9,"vwap":1751},"2025-12-17",43.040001,43.59,42.040001,43,0.04,15500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1598,"percent_change":946,"volume":1759,"transactions":9,"vwap":1758},"2025-12-16",44.5,44.76,42.96,10200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":121,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-15",44.82,45,44.3,44.58,2.6,14100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-12",44.14,44.46,43.07,43.45,-0.55,-1.25,12500,{"date":1778,"open":1751,"high":1779,"low":1742,"close":1779,"change":106,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",44,2.35,21600,{"date":1783,"open":1742,"high":1764,"low":1784,"close":1736,"change":93,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1736},"2025-12-10",42.22,2.43,50700,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":913,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-09",41.3,43.46,41.97,1.38,17500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":866,"percent_change":1799,"volume":1277,"transactions":9,"vwap":1798},"2025-12-08",42.69,43.3,41.4,-2.66,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":136,"percent_change":553,"volume":1806,"transactions":9,"vwap":1805},"2025-12-05",42.21,43.25,41.35,42.53,6100,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1208,"percent_change":1812,"volume":1311,"transactions":9,"vwap":1811},"2025-12-04",40.66,42.85,41.75,4.11,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1263,"percent_change":1785,"volume":890,"transactions":9,"vwap":1818},"2025-12-03",39.15,41.44,38.75,40.099998,{"date":1820,"open":1821,"high":1822,"low":1817,"close":1815,"change":151,"percent_change":1207,"volume":1823,"transactions":9,"vwap":1815},"2025-12-02",38.83,40.8,28900,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-01",38.5,39.16,38.77,-0.31,-0.79,7600,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":131,"percent_change":1838,"volume":1319,"transactions":9,"vwap":1837},"2025-11-28",39.29,39.84,38.48,39.080002,1.03,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1103,"percent_change":1332,"volume":1845,"transactions":9,"vwap":1844},"2025-11-26",38.59,39.78,38.39,38.68,13200,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1744,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-25",37.5,38.95,38.57,2.85,11400,{"date":1854,"open":1855,"high":1856,"low":1848,"close":1848,"change":1857,"percent_change":1269,"volume":1311,"transactions":9,"vwap":1848},"2025-11-24",37.87,38.38,-0.5,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":1360,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",38.54,38,-0.84,1800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":57,"volume":1871,"transactions":9,"vwap":1869},"2025-11-20",38.89,39.02,38.07,38.84,0.19,11100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":647,"percent_change":1721,"volume":1877,"transactions":9,"vwap":1876},"2025-11-19",39.049999,39.43,38.65,11300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":319,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-18",38.31,39.19,37.12,38.62,0.81,17300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1880,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1880},"2025-11-17",38.45,39.45,38.21,0.17,0.45,20400,{"date":1895,"open":1896,"high":1826,"low":1897,"close":1898,"change":1752,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-11-14",37.89,37.47,38.14,0.1,13700,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":156,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-13",38.6,37.76,38.099998,0.93,12900,{"date":1909,"open":1861,"high":1903,"low":1910,"close":1911,"change":1912,"percent_change":959,"volume":1913,"transactions":9,"vwap":1911},"2025-11-12",37.099998,37.75,-0.13,11900,{"date":1915,"open":1916,"high":1916,"low":1882,"close":1917,"change":1332,"percent_change":616,"volume":923,"transactions":9,"vwap":1917},"2025-11-11",38.049999,37.88,{"date":1919,"open":1848,"high":1920,"low":1882,"close":1921,"change":993,"percent_change":648,"volume":1767,"transactions":9,"vwap":1921},"2025-11-10",38.25,37.59,{"date":1923,"open":1861,"high":1924,"low":1925,"close":1926,"change":433,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-07",38.27,37.0099983,37.57,0.99,8600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1912,"percent_change":396,"volume":1251,"transactions":9,"vwap":1934},"2025-11-06",37.44,38.33,36.82,37.2,{"date":1936,"open":1937,"high":1817,"low":1938,"close":1939,"change":1650,"percent_change":1940,"volume":1900,"transactions":9,"vwap":1939},"2025-11-05",37.65,37.3,37.33,-2.74,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1856,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1856},"2025-11-04",38.96,39.4,37.86,-1.02,-2.59,12100,{"date":1950,"open":1861,"high":1951,"low":1937,"close":1944,"change":1179,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1944},"2025-11-03",39.82,5.04,25300,{"date":1955,"open":1920,"high":1860,"low":1956,"close":1957,"change":1862,"percent_change":834,"volume":1958,"transactions":9,"vwap":1957},"2025-10-31",37.19,37.51,29000,{"date":1960,"open":1961,"high":1961,"low":1957,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-30",39.35,38.35,-0.65,-1.67,12700,{"date":1967,"open":1968,"high":1815,"low":1937,"close":1969,"change":1228,"percent_change":1970,"volume":1251,"transactions":9,"vwap":1969},"2025-10-29",38.69,39,3.26,{"date":1972,"open":1924,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1270,"volume":1913,"transactions":9,"vwap":1974},"2025-10-28",38.81,37.77,-0.91,{"date":1977,"open":1978,"high":1979,"low":1861,"close":1844,"change":1060,"percent_change":1980,"volume":969,"transactions":9,"vwap":1844},"2025-10-27",39.47,39.48,-0.77,{"date":1982,"open":1861,"high":1983,"low":1861,"close":1984,"change":337,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-24",39.21,38.98,1.8,7000,{"date":1988,"open":1938,"high":1836,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":930,"transactions":9,"vwap":1990},"2025-10-23",37.15,38.29,0.94,2.52,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":151,"percent_change":1838,"volume":1295,"transactions":9,"vwap":1998},"2025-10-22",36.87,37.73,36.5,37.35,{"date":2000,"open":2001,"high":2002,"low":1997,"close":2003,"change":2004,"percent_change":2005,"volume":1514,"transactions":9,"vwap":2003},"2025-10-21",37,38.18,36.97,-0.73,-1.94,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":1333,"transactions":9,"vwap":2010},"2025-10-20",36.63,38.060001,37.7,1.28,3.51,{"date":2014,"open":2015,"high":2016,"low":31,"close":2017,"change":2018,"percent_change":395,"volume":1144,"transactions":9,"vwap":2017},"2025-10-17",36.45,37.54,36.42,-0.08,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1997,"change":2024,"percent_change":2025,"volume":1673,"transactions":9,"vwap":1997},"2025-10-16",38.51,38.97,36.029999,-2,-5.19,{"date":2027,"open":2001,"high":1881,"low":2001,"close":1826,"change":1208,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1826},"2025-10-15",4.48,36600,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":111,"percent_change":1037,"volume":2035,"transactions":9,"vwap":2034},"2025-10-14",36.07,37.34,36.85,16900,{"date":2037,"open":2038,"high":1932,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-13",38.02,36.33,36.79,-1.39,-3.64,29700,{"date":2045,"open":2046,"high":2047,"low":1998,"close":2002,"change":2048,"percent_change":2049,"volume":1303,"transactions":9,"vwap":2002},"2025-10-10",38.92,39.94,-0.33,-0.86,{"date":2051,"open":1826,"high":2052,"low":1826,"close":2021,"change":1721,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2021},"2025-10-09",39.52,0.21,25800,{"date":2056,"open":2057,"high":2058,"low":1990,"close":2059,"change":2060,"percent_change":1513,"volume":2061,"transactions":9,"vwap":2059},"2025-10-08",38.47,38.99,38.43,-0.19,19500,{"date":2063,"open":1962,"high":2064,"low":1898,"close":1883,"change":2065,"percent_change":1455,"volume":2066,"transactions":9,"vwap":1883},"2025-10-07",38.79,0.62,11600,{"date":2068,"open":2069,"high":2069,"low":2070,"close":1861,"change":308,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1861},"2025-10-06",39.25,37.85,-2.56,21500,{"date":2074,"open":2075,"high":2076,"low":1969,"close":1969,"change":960,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1969},"2025-10-03",39.33,39.96,-1.49,14300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1912,"percent_change":2048,"volume":2085,"transactions":9,"vwap":2084},"2025-10-02",39.61,40,38.9,39.59,11800,{"date":2087,"open":2088,"high":2089,"low":2083,"close":2090,"change":1103,"percent_change":1234,"volume":2091,"transactions":9,"vwap":2090},"2025-10-01",39.69,40.060001,39.72,23100,{"date":2093,"open":1937,"high":2094,"low":1989,"close":2081,"change":819,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2081},"2025-09-30",39.65,2.75,45200,{"date":2098,"open":1969,"high":1969,"low":2099,"close":2100,"change":1963,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-29",36.76,38.55,-1.66,66000,{"date":2104,"open":1826,"high":2105,"low":2106,"close":2107,"change":685,"percent_change":1692,"volume":2108,"transactions":9,"vwap":2107},"2025-09-26",40.24,37.9,39.2,37000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1826,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1826},"2025-09-25",40.28,41.029999,38.4,-2.4,-5.87,35900,{"date":2118,"open":2119,"high":2119,"low":2094,"close":2120,"change":842,"percent_change":464,"volume":2121,"transactions":9,"vwap":2120},"2025-09-24",41.91,40.9,42000,{"date":2123,"open":2124,"high":1749,"low":1789,"close":2125,"change":1127,"percent_change":1361,"volume":2126,"transactions":9,"vwap":2125},"2025-09-23",43.029999,42,53400,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-22",43.64,44.67,41,43.61,-2.38,-5.18,67200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1051,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-19",42.61,45.99,41.27,3.12,85500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-18",45.73,45.94,42.27,44.6,-0.69,-1.52,82600,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-17",49.5,49.82,43.099998,45.29,-6.42,-12.42,165300,{"date":2162,"open":2163,"high":1564,"low":2164,"close":2165,"change":705,"percent_change":1421,"volume":2166,"transactions":9,"vwap":2165},"2025-09-16",52.46,50.77,51.71,30300,{"date":2168,"open":2169,"high":919,"low":2170,"close":2163,"change":2018,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2163},"2025-09-15",52.6,51.82,-0.15,38100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2176},"2025-09-12",49.95,52.54,49.8,2.73,5.48,41100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":337,"percent_change":1164,"volume":2166,"transactions":9,"vwap":2186},"2025-09-11",50.099998,51,49.2,49.81,{"date":2188,"open":2189,"high":2184,"low":1475,"close":2190,"change":937,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-10",49.29,49.12,-0.2,30700,{"date":2194,"open":1671,"high":2195,"low":2196,"close":2197,"change":577,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-09",49.34,46.57,49.22,2.65,60400,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1340,"volume":2206,"transactions":9,"vwap":2204},"2025-09-08",49.67,46,47.95,-2.17,33100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":71,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-05",49.72,51.75,48.96,50.12,1.83,16500,{"date":2216,"open":1475,"high":2197,"low":2204,"close":2197,"change":1428,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2197},"2025-09-04",3.08,14700,{"date":2220,"open":2221,"high":2222,"low":1685,"close":1639,"change":874,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1639},"2025-09-03",46.46,49.25,2.78,33700,{"date":2226,"open":2221,"high":2221,"low":2227,"close":2221,"change":2228,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2221},"2025-09-02",45.24,0,20900,{"date":2231,"open":2232,"high":1691,"low":2233,"close":2221,"change":2234,"percent_change":967,"volume":1256,"transactions":9,"vwap":2221},"2025-08-29",46.81,46.36,-0.8,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1038,"percent_change":57,"volume":1629,"transactions":9,"vwap":2240},"2025-08-28",47.35,47.83,46.5,47.26,{"date":2242,"open":2243,"high":1639,"low":2243,"close":1662,"change":2244,"percent_change":2245,"volume":1311,"transactions":9,"vwap":1662},"2025-08-27",45.58,1.85,4.09,{"date":2247,"open":2239,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":1767,"transactions":9,"vwap":2250},"2025-08-26",47,45.11,45.18,-0.68,-1.48,{"date":2254,"open":1691,"high":2255,"low":2256,"close":2257,"change":1126,"percent_change":2258,"volume":1144,"transactions":9,"vwap":2257},"2025-08-25",46.98,44.37,45.86,-2.43,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2248,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2248},"2025-08-22",46.029999,48.58,1.33,2.91,23000,{"date":2267,"open":1725,"high":2268,"low":2269,"close":2270,"change":387,"percent_change":605,"volume":1166,"transactions":9,"vwap":2270},"2025-08-21",46.48,43.6,45.67,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2249,"change":2276,"percent_change":2277,"volume":1215,"transactions":9,"vwap":2249},"2025-08-20",44.59,45.85,43.2,0.12,0.27,{"date":2279,"open":1725,"high":2280,"low":2281,"close":2282,"change":1830,"percent_change":1407,"volume":2283,"transactions":9,"vwap":2282},"2025-08-19",45.9,43.15,44.99,25400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":366,"volume":1559,"transactions":9,"vwap":2289},"2025-08-18",46.52,46.54,44.61,45.78,-0.12,{"date":2292,"open":2293,"high":2280,"low":2293,"close":2280,"change":2294,"percent_change":2295,"volume":827,"transactions":9,"vwap":2280},"2025-08-15",43.22,2.54,5.86,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1546,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-14",46.47,46.67,43.36,-8.7,17200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1683,"change":377,"percent_change":2178,"volume":907,"transactions":9,"vwap":1683},"2025-08-13",46.15,47.68,45.51,{"date":2309,"open":2310,"high":1696,"low":2311,"close":2312,"change":86,"percent_change":2313,"volume":2214,"transactions":9,"vwap":2312},"2025-08-12",45.15,44.23,46.23,2.99,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1496,"percent_change":737,"volume":2319,"transactions":9,"vwap":2318},"2025-08-11",42.9,46.3,44.89,15300,{"date":2321,"open":2322,"high":1763,"low":2323,"close":2124,"change":2324,"percent_change":1037,"volume":2325,"transactions":9,"vwap":2124},"2025-08-08",42.51,41.78,0.07,22300,{"date":2327,"open":2274,"high":2328,"low":2329,"close":1758,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1758},"2025-08-07",46.51,42.68,-2.79,-6.1,34000,{"date":2334,"open":2312,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-06",46.78,43.93,45.75,-1.24,-2.64,19800,{"date":2342,"open":2343,"high":2248,"low":1665,"close":2344,"change":922,"percent_change":874,"volume":2345,"transactions":9,"vwap":2344},"2025-08-05",46.41,46.99,22700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":1325,"percent_change":224,"volume":1893,"transactions":9,"vwap":2350},"2025-08-04",47.060001,48.14,46.39,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-01",43.42,46.44,2.44,5.55,29500,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1779,"change":1520,"percent_change":434,"volume":2363,"transactions":9,"vwap":1779},"2025-07-31",43.74,44.040001,41.12,54900,{"date":2365,"open":2248,"high":2366,"low":2367,"close":2360,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2360},"2025-07-30",47.39,42.55,-3.27,-6.96,62200,{"date":2372,"open":1632,"high":2373,"low":2374,"close":2375,"change":308,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-07-29",48.71,46.58,47.0099983,-2.08,26200,{"date":2379,"open":1589,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-28",51.72,46.74,48.0099983,-4.23,-8.1,58100,{"date":2387,"open":2388,"high":2389,"low":2154,"close":2390,"change":1186,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-25",50.0099983,52.25,52.24,4.92,24200,{"date":2394,"open":2395,"high":1582,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2166,"transactions":9,"vwap":2397},"2025-07-24",52.32,49.6,49.79,-2.55,-4.87,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":2405,"percent_change":1851,"volume":1113,"transactions":9,"vwap":2404},"2025-07-23",50.34,52.68,52.34,1.45,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":131,"percent_change":376,"volume":2412,"transactions":9,"vwap":2411},"2025-07-22",50.99,51.33,49.36,50.89,27000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":819,"percent_change":759,"volume":1781,"transactions":9,"vwap":2418},"2025-07-21",49.96,50.87,49.28,50.49,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":898,"transactions":9,"vwap":2423},"2025-07-18",51.5,49.31,49.43,-2.04,-3.96,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1721,"percent_change":1037,"volume":2108,"transactions":9,"vwap":2431},"2025-07-17",51.080002,51.84,49.74,51.47,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":897,"volume":2439,"transactions":9,"vwap":2437},"2025-07-16",50,52.43,49.55,51.39,2.01,41600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":151,"percent_change":136,"volume":2445,"transactions":9,"vwap":2443},"2025-07-15",48.25,49.38,47.92,40400,{"date":2447,"open":2448,"high":2189,"low":2449,"close":2450,"change":2451,"percent_change":1980,"volume":2452,"transactions":9,"vwap":2450},"2025-07-14",49.17,48.080002,49,-0.38,37300,{"date":2454,"open":2455,"high":2443,"low":2248,"close":2443,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2443},"2025-07-11",47.25,1.99,4.2,21300,{"date":2460,"open":2461,"high":2462,"low":2455,"close":2366,"change":224,"percent_change":2463,"volume":1326,"transactions":9,"vwap":2366},"2025-07-10",47.43,47.99,-0.23,{"date":2465,"open":2139,"high":2466,"low":2139,"close":1670,"change":26,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1670},"2025-07-09",47.74,3.4,23300,{"date":2470,"open":2471,"high":2472,"low":2146,"close":2146,"change":960,"percent_change":2473,"volume":1326,"transactions":9,"vwap":2146},"2025-07-08",46.7,47.69,-1.27,{"date":2475,"open":2476,"high":1671,"low":2203,"close":2477,"change":2478,"percent_change":1376,"volume":2479,"transactions":9,"vwap":2477},"2025-07-07",47.8,46.53,-0.78,25900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1714,"volume":947,"transactions":9,"vwap":2485},"2025-07-03",46.55,48.24,45.79,47.31,0.82,{"date":2488,"open":2489,"high":2287,"low":1697,"close":2490,"change":1552,"percent_change":2294,"volume":1900,"transactions":9,"vwap":2490},"2025-07-02",45.02,46.49,{"date":2492,"open":2493,"high":2243,"low":2494,"close":2495,"change":522,"percent_change":790,"volume":2496,"transactions":9,"vwap":2495},"2025-07-01",45.0099983,44.48,45.34,17700,{"date":2498,"open":2499,"high":2499,"low":1762,"close":2500,"change":1442,"percent_change":842,"volume":2501,"transactions":9,"vwap":2500},"2025-06-30",46.92,45.71,39800,{"date":2503,"open":2504,"high":2373,"low":2505,"close":2506,"change":722,"percent_change":2507,"volume":1471,"transactions":9,"vwap":2506},"2025-06-27",45.72,45.3,46.22,1.09,{"date":2509,"open":1763,"high":1711,"low":2510,"close":2504,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2504},"2025-06-26",42.75,3.42,8.09,78200,{"date":2515,"open":2125,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-06-25",42.6,41.22,42.3,1.08,2.62,47200,{"date":2523,"open":2082,"high":1798,"low":2524,"close":2517,"change":986,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2517},"2025-06-24",39.18,3.05,27100,{"date":2528,"open":2131,"high":2529,"low":2530,"close":2082,"change":356,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2082},"2025-06-23",41.99,39.7,-2.39,34700,{"date":2534,"open":2535,"high":2535,"low":2536,"close":2537,"change":647,"percent_change":2324,"volume":1137,"transactions":9,"vwap":2537},"2025-06-20",41.53,39.88,40.98,{"date":2539,"open":2540,"high":2541,"low":2536,"close":2541,"change":131,"percent_change":1927,"volume":2542,"transactions":9,"vwap":2541},"2025-06-18",40.36,40.95,19000,{"date":2544,"open":2545,"high":2545,"low":1818,"close":2546,"change":1565,"percent_change":404,"volume":1793,"transactions":9,"vwap":2546},"2025-06-17",40.7,40.55,{"date":2548,"open":2549,"high":2125,"low":1827,"close":2550,"change":225,"percent_change":1061,"volume":2551,"transactions":9,"vwap":2550},"2025-06-16",41.8,40.71,50800,{"date":2553,"open":2554,"high":2517,"low":2555,"close":2556,"change":2557,"percent_change":146,"volume":2521,"transactions":9,"vwap":2556},"2025-06-13",40.99,40.5,40.88,0.13,{"date":2559,"open":2556,"high":2560,"low":2561,"close":2562,"change":647,"percent_change":2324,"volume":907,"transactions":9,"vwap":2562},"2025-06-12",41.18,40.64,40.75,{"date":2564,"open":2565,"high":2566,"low":2545,"close":2567,"change":2568,"percent_change":395,"volume":1150,"transactions":9,"vwap":2567},"2025-06-11",41.25,41.88,40.72,-0.09,{"date":2570,"open":1822,"high":2571,"low":2084,"close":147,"change":616,"percent_change":296,"volume":2572,"transactions":9,"vwap":147},"2025-06-10",41.69,45700,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":812,"transactions":9,"vwap":2577},"2025-06-09",38.34,40.76,40.040001,2.32,6.15,{"date":2581,"open":2059,"high":1866,"low":2582,"close":2583,"change":2171,"percent_change":286,"volume":1600,"transactions":9,"vwap":2583},"2025-06-06",37.49,37.72,{"date":2585,"open":2586,"high":2586,"low":2587,"close":1855,"change":2024,"percent_change":2588,"volume":898,"transactions":9,"vwap":1855},"2025-06-05",39.87,37.6,-5.02,{"date":2590,"open":1861,"high":2591,"low":2592,"close":2586,"change":553,"percent_change":2391,"volume":2593,"transactions":9,"vwap":2586},"2025-06-04",40.61,36.92,101700,{"date":2595,"open":2596,"high":2597,"low":2596,"close":1861,"change":1301,"percent_change":2467,"volume":2598,"transactions":9,"vwap":1861},"2025-06-03",36.38,38.080002,40500,{"date":2600,"open":2601,"high":1938,"low":2602,"close":2603,"change":1014,"percent_change":245,"volume":2604,"transactions":9,"vwap":2603},"2025-06-02",36.91,36.18,36.75,32600,{"date":2606,"open":2583,"high":2106,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1885,"transactions":9,"vwap":2608},"2025-05-30",36.43,36.6,-1.6,-4.19,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2048,"percent_change":2049,"volume":898,"transactions":9,"vwap":2615},"2025-05-29",38.53,37.66,38.2,{"date":2617,"open":2618,"high":1866,"low":2619,"close":2613,"change":2620,"percent_change":1565,"volume":2621,"transactions":9,"vwap":2613},"2025-05-28",38.85,37.63,-0.06,38000,{"date":2623,"open":2624,"high":2625,"low":2624,"close":1841,"change":543,"percent_change":2626,"volume":2501,"transactions":9,"vwap":1841},"2025-05-27",37.46,39.41,3.21,{"date":2628,"open":2629,"high":1911,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-05-23",34.9,37.39,1.97,5.56,26000,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":2060,"percent_change":532,"volume":1559,"transactions":9,"vwap":2638},"2025-05-22",35.83,35.099998,35.42,{"date":2640,"open":31,"high":31,"low":2637,"close":2641,"change":116,"percent_change":1324,"volume":2066,"transactions":9,"vwap":2641},"2025-05-21",35.61,{"date":2643,"open":2608,"high":2608,"low":2644,"close":2645,"change":405,"percent_change":889,"volume":2646,"transactions":9,"vwap":2645},"2025-05-20",35.51,35.62,12600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":366,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-05-19",36.55,36.81,35.41,36.24,-0.71,39000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1997,"change":328,"percent_change":2060,"volume":2325,"transactions":9,"vwap":1997},"2025-05-16",36.49,36.74,35.39,{"date":2661,"open":2662,"high":2608,"low":2663,"close":2664,"change":1332,"percent_change":192,"volume":2665,"transactions":9,"vwap":2664},"2025-05-15",36.28,35.89,36.57,31100,{"date":2667,"open":2668,"high":1997,"low":2668,"close":2662,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2662},"2025-05-14",35.49,1.53,4.4,70500,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":906,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-13",32,35.3,31.5,34.75,9.83,96700,{"date":2681,"open":2674,"high":2674,"low":2682,"close":2683,"change":2684,"percent_change":2507,"volume":1680,"transactions":9,"vwap":2683},"2025-05-12",31.23,31.64,0.34,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2620,"percent_change":2060,"volume":2691,"transactions":9,"vwap":2690},"2025-05-09",31.08,31.4,30.96,31.3,13600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1038,"percent_change":163,"volume":2698,"transactions":9,"vwap":2697},"2025-05-08",31.049999,31.65,30.3,31.36,14000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2053,"percent_change":416,"volume":1244,"transactions":9,"vwap":2704},"2025-05-07",31,31.25,30.7,31.13,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2171,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-05-06",31.41,31.55,30.72,30.92,-0.48,13900,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":1870,"percent_change":2065,"volume":1289,"transactions":9,"vwap":2716},"2025-05-05",30.26,31.07,{"date":2718,"open":2719,"high":2720,"low":2719,"close":2721,"change":913,"percent_change":544,"volume":2722,"transactions":9,"vwap":2721},"2025-05-02",30.65,31.27,30.88,3700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":254,"volume":2730,"transactions":9,"vwap":2728},"2025-05-01",30.37,30.69,30.18,30.31,-0.45,2200,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":404,"percent_change":1775,"volume":1986,"transactions":9,"vwap":2735},"2025-04-30",30.73,31.24,30.76,{"date":2737,"open":2715,"high":2688,"low":2738,"close":2739,"change":2740,"percent_change":473,"volume":2741,"transactions":9,"vwap":2739},"2025-04-29",30.040001,31.15,0.75,20300,{"date":2743,"open":2744,"high":2702,"low":2745,"close":2746,"change":2747,"percent_change":1651,"volume":969,"transactions":9,"vwap":2746},"2025-04-28",31.12,30,30.4,-0.7,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2228,"percent_change":2228,"volume":2754,"transactions":9,"vwap":2753},"2025-04-25",30.57,31.21,30.42,31.1,18000,{"date":2756,"open":2719,"high":2753,"low":2757,"close":2753,"change":1332,"percent_change":1991,"volume":2340,"transactions":9,"vwap":2753},"2025-04-24",30.34,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2761,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2761},"2025-04-23",29.84,30.81,29.63,1.72,5.91,15400,{"date":184,"open":2745,"high":2745,"low":180,"close":180,"change":1975,"percent_change":2767,"volume":2768,"transactions":9,"vwap":180},-3.03,3800]