[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLS":3,"homepage-market-summary":35,"stock-historical-FLS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FLS","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},"Flowserve Corporation","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Flowserve Corp is a manufacturer and aftermarket service provider of comprehensive flow control systems. It develops precision-engineered flow control equipment to monitor movement and protect customers' materials and processes. It offers an extensive range of pumps, valves, seals, and services for several industries, including oil and gas, chemical, power generation, and water management. It has three business segments: FPD for custom engineered pumps, pre-configured industrial pumps, pump systems, mechanical seals, auxiliary systems and replacement parts and related services; and FCD for engineered-to-order and configured-to-order isolation values, control valves, valve automation products and related equipment and Eliminations and All Other.","16,000","Irving, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1833,0.88,"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},74.37,74.16,75.215,73.34,73.06,1.31,1.79,948048.88941,15423,74.4004,92.41,48.71,1858529.785731124,58.7,9215,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},40.73,2015434,735633546.432781,78.56,"2025-04-22",[187,188,197,208,219,229,240,250,260,271,280,291,302,313,324,335,346,356,367,378,389,398,409,419,430,441,452,462,473,483,494,504,514,525,533,543,552,563,573,584,594,605,615,626,636,646,656,667,678,688,697,708,718,727,738,746,754,763,771,779,785,794,801,810,818,825,833,837,846,855,863,872,881,890,898,903,909,916,923,931,939,948,956,965,973,980,989,997,1003,1009,1017,1025,1031,1039,1048,1056,1064,1072,1081,1090,1099,1105,1113,1120,1126,1135,1143,1152,1161,1170,1179,1188,1195,1204,1212,1221,1229,1238,1244,1252,1260,1267,1275,1284,1292,1300,1307,1315,1323,1332,1338,1346,1353,1359,1366,1373,1382,1388,1393,1400,1407,1415,1423,1429,1436,1443,1452,1459,1466,1474,1481,1488,1494,1502,1511,1520,1528,1535,1544,1552,1560,1568,1575,1584,1592,1599,1606,1612,1620,1627,1635,1642,1649,1652,1658,1665,1671,1678,1687,1693,1701,1708,1714,1719,1727,1734,1742,1747,1754,1762,1768,1777,1784,1789,1794,1800,1807,1814,1822,1828,1835,1843,1850,1856,1859,1867,1873,1878,1885,1891,1899,1906,1913,1918,1925,1933,1942,1950,1957,1963,1971,1979,1986,1993,2000,2006,2010,2016,2020,2029,2036,2042,2047,2055,2063,2071,2079,2085,2092,2099,2107,2115,2123,2129,2136,2143,2151,2160,2167,2173,2181,2189,2197,2204,2211,2219,2226,2234,2242,2249,2256,2264,2271,2279,2286,2292,2298,2304,2310,2318,2323,2330,2336,2341,2348,2355,2361,2368,2377,2383,2391,2398,2406,2411,2418,2423,2431,2438,2445,2450,2458,2466,2472,2478,2482,2490,2496,2503,2510,2517,2524,2530,2537,2544,2549,2554,2559,2564,2569,2574,2579,2584,2591,2597,2604,2611,2617,2621,2627,2632,2640,2648,2656,2664,2671,2677,2684,2692,2700,2708,2714,2722,2730,2738,2745,2752,2760,2766,2772,2778,2783,2791,2799,2807,2813,2820,2826,2834,2841,2845,2850,2857,2863,2870,2877,2883,2890,2897,2903,2910,2918,2924,2930,2938,2945],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",73.76,71.72,-0.06,-0.08,1195898.482501,19474,72.881,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",73.1,74.43,72.45,73.12,-0.69,-0.93,1434866.925397,22011,73.4539,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",74.32,74.67,73.46,73.81,-0.28,-0.38,1123368.163758,16416,73.8252,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",73.23,75,74.09,0.27,0.37,1342850.388003,21302,74.1286,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",76.31,77.08,72.98,73.82,-2.22,-2.92,2308712.613354,31534,74.234,{"date":241,"open":231,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",76.76,75.18,76.04,-1.14,-1.48,1623963.448763,23486,75.9125,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":65,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",75.7,77.77,75.61,77.18,1.57,1426461.913568,22485,77.3125,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",75.43,76.225,75.16,75.99,1.32,1.77,1246531.838468,19976,75.8263,{"date":272,"open":273,"high":273,"low":274,"close":211,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",75.12,73.96,0.79,1.07,1347111.549502,21837,74.682,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",74.26,74.295,73.22,73.88,0.14,0.19,2402599.756568,22474,73.8757,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",74.14,74.91,72.88,73.74,1.43,1.98,1275549.265518,20464,73.6555,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",72.19,74.34,71.435,72.31,1.28,1.8,2152032.460321,30451,72.5737,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",72,72.215,70.68,71.03,-0.36,-0.5,1413807.34936,22288,71.1085,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",70.02,71.9515,68.36,71.39,-3.07,-4.12,1810222.881135,27019,71.2761,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",74.27,75.145,73.53,74.46,1.63,2.24,1017447.248204,17733,74.4089,{"date":347,"open":348,"high":337,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",74.13,72.02,72.83,-2.36,-3.14,1551333.926678,24063,72.8027,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",76.24,77.31,74.93,75.19,-1.79,-2.33,1735414.390753,24099,75.5037,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",77,78.11,76.29,76.98,0.34,0.44,1676428.246792,27303,77.2102,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",77.06,78.2175,75.975,76.64,-0.55,-0.71,2058602.283994,30099,76.5579,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":384,"percent_change":385,"volume":395,"transactions":396,"vwap":397},"2026-09-03",78.34,78.98,76.82,77.19,1653416.379834,26911,77.4418,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",77.65,78.32,76.5001,77.74,1.1,1.44,1527066.094356,23096,77.5328,{"date":410,"open":411,"high":412,"low":413,"close":383,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",78.04,78.7,75.83,-2.45,-3.1,2520577.066292,29119,76.6907,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",79.72,80.535,78.35,79.09,-1.24,-1.54,1726782.985532,23805,79.2385,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",82.14,82.27,79.46,80.33,-1.67,-2.04,1288878.302739,21619,80.1717,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",82.9,83.09,81.01,82,-0.8,-0.97,1354245.404125,19019,81.9447,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":342,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",80.7,83.3525,80.3775,82.8,2.78,1722243.212829,26275,82.7857,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",81.77,81.785,80.19,80.56,0.1,0.12,1830731.701436,36157,80.748,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":276,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",79.47,80.86,78.8633,80.46,1.35,1836655.566557,39338,80.3165,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",79.16,79.69,77.83,79.39,1.29,1.65,853786.337632,16119,79.0953,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":224,"volume":501,"transactions":502,"vwap":503},"2026-08-20",76.99,78.645,76.94,78.1,0.21,1287721.401378,19966,77.9676,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":245,"volume":511,"transactions":512,"vwap":513},"2026-08-19",78.77,79.215,76.34,77.89,-0.9,1371390.435775,20157,77.5221,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",79.35,80.73,78.68,78.79,-2.18,-2.69,1651328.959055,23207,79.08,{"date":526,"open":527,"high":528,"low":467,"close":529,"change":468,"percent_change":469,"volume":530,"transactions":531,"vwap":532},"2026-08-17",81.15,81.83,80.97,1266937.322851,17837,81.1097,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":214,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",81.38,82.1,79.89,80.87,-0.35,1331948.310628,21204,80.9813,{"date":544,"open":545,"high":546,"low":547,"close":527,"change":548,"percent_change":127,"volume":549,"transactions":550,"vwap":551},"2026-08-13",80.76,81.4,79.4484,0.2,1288616.53649,20041,80.75,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",81.7,81.75,79.44,80.95,0.09,0.11,1291672.099033,21920,80.8101,{"date":564,"open":565,"high":566,"low":567,"close":476,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",79.81,81.415,79.755,1.37,1.72,988731.737046,17317,80.6235,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",79.97,79.99,79.17,79.49,-0.46,-0.58,992827.255658,18329,79.6078,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":25,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",79.2,80.25,78.4777,79.95,1.67,1109283.640438,22074,79.8533,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",79.57,82.34,78.2632,78.64,-0.03,-0.04,1557664.08861,24672,79.3857,{"date":606,"open":516,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",80,78.62,78.67,-0.88,-1.11,1596759.286912,23637,78.9751,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",77.75,80.02,76.66,79.55,3.01,3.93,2175319.284198,30502,79.1654,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",74.98,77.02,76.54,0.55,0.72,2108314.766867,29715,76.3891,{"date":637,"open":638,"high":639,"low":640,"close":265,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",76.92,77.87,74.36,0.67,0.89,2585498.924473,31143,75.7119,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",73.4,79.23,75.32,5.38,7.69,3473466.188945,47859,75.9301,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",72.65,73.62,69.135,69.94,-3.49,-4.75,2722100.708542,35206,70.1542,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",72.36,73.84,71.52,73.43,0.75,1.03,1618786.940532,26325,73.2307,{"date":679,"open":202,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",73.75,71.36,72.68,0.28,0.39,1364004.511533,24014,72.2901,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":164,"percent_change":674,"volume":694,"transactions":695,"vwap":696},"2026-07-24",71.99,73.38,71.595,72.4,1437252.796618,28205,72.5119,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",68.03,72.01,67.945,71.66,3.07,4.48,1920083.800012,29248,71.1523,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":276,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",67.17,69.26,66.81,68.59,1.58,2178888.339783,26783,68.7105,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":137,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",68.19,66.31,67.52,1.17,2210820.807696,28352,67.3425,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",68.91,69.09,66.325,66.74,-1.72,-2.51,2737993.216329,32329,67.0726,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":425,"volume":745,"transactions":9,"vwap":743},"2026-07-17",67.43,69.16,66.93,68.46,-0.86,1233600,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",67.71,69.52,69.32,0.43,0.62,1987400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",69.65,70.21,67.66,68.89,-0.7,-1.01,1536100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":309,"volume":770,"transactions":9,"vwap":768},"2026-07-14",69.71,70.4,68.57,69.59,1.23,1419200,{"date":772,"open":773,"high":774,"low":775,"close":328,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":328},"2026-07-13",69.42,70.5,68.059998,-2.12,-3.01,1502900,{"date":780,"open":781,"high":329,"low":782,"close":783,"change":275,"percent_change":122,"volume":784,"transactions":9,"vwap":783},"2026-07-10",69.97,69.88,70.48,1004400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",70.83,71.31,69.45,69.69,0.65,0.94,1732400,{"date":795,"open":766,"high":796,"low":797,"close":798,"change":363,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-08",70.74,67.5,69.040001,-3.26,3651000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",73.49,74.019997,70.42,71.37,-3.34,-4.47,1555800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",72.66,74.79,74.71,2.37,3.28,898700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":601,"percent_change":192,"volume":824,"transactions":9,"vwap":823},"2026-07-02",73.16,74.3,71.6,72.34,1125700,{"date":826,"open":827,"high":20,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",72.86,72.18,72.38,-1.78,-2.4,1809600,{"date":834,"open":212,"high":835,"low":702,"close":21,"change":72,"percent_change":769,"volume":836,"transactions":9,"vwap":21},"2026-06-30",74.49,2125600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-29",72.72,73.92,71.81,73.26,0.7,0.96,1784800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",74,74.4,71.91,72.56,-2.43,-3.24,3176800,{"date":856,"open":857,"high":858,"low":804,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",74.63,76.95,74.99,2.06,2.82,2379900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",77.6,77.63,71.96,72.93,-7.05,-8.81,4764200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",78.66,81.25,77.48,79.98,-1.6,-1.96,2064600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",82.12,82.54,80.84,81.58,-0.12,-0.15,1237600,{"date":891,"open":892,"high":893,"low":894,"close":554,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":554},"2026-06-18",80.18,82.52,80.080002,2.77,3.51,2616200,{"date":899,"open":545,"high":546,"low":519,"close":900,"change":901,"percent_change":879,"volume":902,"transactions":9,"vwap":900},"2026-06-17",78.93,-1.58,1557500,{"date":904,"open":607,"high":905,"low":586,"close":906,"change":907,"percent_change":791,"volume":908,"transactions":9,"vwap":906},"2026-06-16",81.55,80.51,0.52,2306500,{"date":910,"open":911,"high":875,"low":912,"close":576,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":576},"2026-06-15",80.42,79.66,1.92,2.46,2259400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":600,"percent_change":601,"volume":922,"transactions":9,"vwap":921},"2026-06-12",79.22,79.54,77.55,78.07,1422800,{"date":924,"open":234,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",78.49,73.42,78.099998,5.24,7.19,1941400,{"date":932,"open":933,"high":934,"low":935,"close":827,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":827},"2026-06-10",75.38,76.72,72.81,-3.11,-4.09,1518600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",75.71,76.88,72.76,75.97,1.11,1.48,1724500,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",73.48,75.21,74.86,1.36,1.85,1356300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",74.54,74.97,72.87,73.5,-1.92,-2.55,1489400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",75.35,75.68,73.78,75.42,0,1187200,{"date":974,"open":975,"high":976,"low":977,"close":970,"change":610,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-06-03",75.88,76.6,74.56,-1.15,1472200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",75.62,76.78,74.23,76.3,1.22,1.62,1471400,{"date":990,"open":991,"high":992,"low":680,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",74.66,75.94,75.080002,-0.43,-0.57,2098100,{"date":998,"open":952,"high":999,"low":814,"close":1000,"change":1001,"percent_change":132,"volume":1002,"transactions":9,"vwap":1000},"2026-05-29",76.45,75.51,0.3,2070000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":951,"change":342,"percent_change":703,"volume":1008,"transactions":9,"vwap":951},"2026-05-28",73.25,75.56,72.47,3290000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":215,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",73.98,74.95,72.57,72.97,-0.52,2863800,{"date":1018,"open":1019,"high":950,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",70.92,70.7,73.35,3.74,5.37,2308300,{"date":1026,"open":1027,"high":1028,"low":720,"close":1029,"change":17,"percent_change":308,"volume":1030,"transactions":9,"vwap":1029},"2026-05-22",69.27,70.13,69.61,1931900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":142,"volume":1038,"transactions":9,"vwap":1036},"2026-05-21",67.31,69.24,66.16,68.73,0.45,2155100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",65,68.49,64.24,68.28,3.89,6.04,3690900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":426,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-19",65.7,65.89,63.27,64.39,-2.34,2055700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":266,"volume":1063,"transactions":9,"vwap":1061},"2026-05-18",65.66,66.5,65.19,65.93,0.86,2072100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":236,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-15",66.69,67.3,64.72,65.07,-4.29,2069100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",67.34,69.15,67.059998,67.99,1.53,2.3,1969700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",69.54,69.66,66.21,66.46,-2.97,-4.28,3605900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",70,70.17,68.25,69.43,-1.34,-1.89,2908800,{"date":1100,"open":1101,"high":867,"low":1093,"close":1102,"change":319,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-11",70.94,70.77,-0.51,1731300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":995,"volume":1112,"transactions":9,"vwap":1110},"2026-05-08",72.26,72.42,70.49,71.13,-0.41,2051300,{"date":1114,"open":348,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":734,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",74.5,71.24,71.54,-1.84,3085900,{"date":1121,"open":1122,"high":858,"low":829,"close":691,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":691},"2026-05-06",72.8,3.16,4.5,3955800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",71.089996,71.3,69.57,70.22,-0.19,-0.27,3560900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":425,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-04",71.34,72.040001,69.9,70.41,-1.73,3436500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",73.33,74.39,70.28,71.65,-1.99,-2.7,4468300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",76.55,79.25,72.79,73.64,-10.61,-12.59,8789000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",85.45,85.46,82.89,84.25,-0.81,-0.95,2331400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",87,87.65,84.050003,85.059998,-2.86,-3.25,2695700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",83.49,88.38,81.64,87.92,4.7,5.65,5864600,{"date":1189,"open":1190,"high":1191,"low":607,"close":1192,"change":25,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",81.8,84.14,83.22,1.6,2126900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",83.27,84.32,80.91,81.91,-0.82,-0.99,1524600,{"date":1205,"open":1206,"high":1207,"low":1183,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-22",83.11,83.84,82.73,0.69,0.84,1426300,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",83.71,84.64,81.45,82.040001,-1.37,-1.64,1184000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1111,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",83.26,83.92,82.15,83.41,-0.49,2179700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-17",79.040001,84.7,78.51,83.82,5.99,7.7,3651600,{"date":1239,"open":1240,"high":1241,"low":369,"close":487,"change":1202,"percent_change":1242,"volume":1243,"transactions":9,"vwap":487},"2026-04-16",78.45,79.32,-1.26,2469700,{"date":1245,"open":1246,"high":1247,"low":927,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",81.3,81.76,78.82,-2.82,-3.45,1854000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1183,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1183},"2026-04-14",84.86,85.07,81.46,-2.84,-3.36,2057900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":468,"percent_change":469,"volume":1266,"transactions":9,"vwap":1265},"2026-04-13",83.97,84.69,83.059998,84.48,1876100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":193,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",85,85.23,84.059998,84.38,-0.07,1368600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",82.64,84.88,82.16,84.45,1.75,2.12,2285900,{"date":1285,"open":1190,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-08",85.56,81.089996,82.7,5.31,6.86,2858100,{"date":1293,"open":413,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",77.56,75.37,77.39,1.47,1.94,1987300,{"date":1301,"open":1302,"high":265,"low":1303,"close":1304,"change":1305,"percent_change":72,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",75.099998,74.080002,75.92,0.68,1205500,{"date":1308,"open":1309,"high":1310,"low":304,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",72.63,76.48,75.24,-0.16,-0.21,1706600,{"date":1316,"open":243,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-01",76.59,74.52,75.4,1.89,2.57,2043100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-31",70.66,73.91,69.95,73.51,4.35,6.29,1806500,{"date":1333,"open":960,"high":1334,"low":759,"close":741,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":741},"2026-03-30",72.95,-2.99,-4.14,1992100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1202,"volume":1345,"transactions":9,"vwap":1343},"2026-03-27",71.78,73,71.33,72.15,-0.72,894400,{"date":1347,"open":222,"high":1348,"low":1349,"close":960,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":960},"2026-03-26",75.89,72.019997,-3.72,-4.86,1410900,{"date":1354,"open":976,"high":1355,"low":933,"close":1317,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1317},"2026-03-25",77.41,1.2,1.59,1809300,{"date":1360,"open":680,"high":1361,"low":1362,"close":1363,"change":122,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-24",76.22,73.31,75.39,1.52,1623800,{"date":1367,"open":213,"high":1368,"low":1369,"close":282,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":282},"2026-03-23",76.43,73.65,2.86,4.01,2525500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-20",73.71,74.73,70.93,71.4,-2.5,-3.38,2028000,{"date":1383,"open":1384,"high":1311,"low":1385,"close":1386,"change":994,"percent_change":580,"volume":1387,"transactions":9,"vwap":1386},"2026-03-19",73.099998,72.25,73.9,1511600,{"date":1389,"open":1295,"high":630,"low":1390,"close":1390,"change":447,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-18",74.33,-1.06,2316000,{"date":1394,"open":1115,"high":1395,"low":1396,"close":1397,"change":946,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",75.58,73.56,75.13,2.01,1483400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1369,"change":1405,"percent_change":744,"volume":1406,"transactions":9,"vwap":1369},"2026-03-16",75.65,75.91,73.089996,-0.64,1664300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1118,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",76.12,76.74,74.12,74.29,-1.39,1550000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":968,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":968},"2026-03-12",77.24,78.21,75.45,-3.09,-3.92,1280400,{"date":1424,"open":1425,"high":620,"low":1426,"close":506,"change":112,"percent_change":1427,"volume":1428,"transactions":9,"vwap":506},"2026-03-11",78.24,77.81,0.08,1272100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1357,"percent_change":860,"volume":1435,"transactions":9,"vwap":1434},"2026-03-10",77.5,80.089996,77.16,78.71,2131900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":642,"percent_change":723,"volume":1442,"transactions":9,"vwap":1441},"2026-03-09",74.51,77.7,73.44,77.12,2567700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",79.13,80.66,75.74,76.23,-5.14,-6.32,2072000,{"date":1453,"open":1454,"high":1455,"low":478,"close":1456,"change":426,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",82.49,84.099998,81.37,-1.86,1534300,{"date":1460,"open":1461,"high":1462,"low":884,"close":1463,"change":384,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",84.17,84.95,82.91,-0.66,1291000,{"date":1467,"open":1468,"high":1269,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-03",84.61,82.13,83.46,-4.05,-4.63,1842200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":761,"percent_change":245,"volume":1480,"transactions":9,"vwap":1479},"2026-03-02",87.42,88.72,86.080002,87.51,1497900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1464,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-27",87.99,88.52,86.5,-0.74,2145900,{"date":1489,"open":1490,"high":30,"low":1491,"close":1492,"change":1176,"percent_change":936,"volume":1493,"transactions":9,"vwap":1492},"2026-02-26",92.24,88.16,89.18,1659400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1364,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-25",90.86,92.26,89.84,92.040001,1.68,1464200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-24",89.32,90.59,88.48,90.52,2.18,2.47,850800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",88.51,90,87.67,88.34,-0.6,-0.67,832200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":43,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-20",87.98,89.38,87.47,88.94,0.83,1027100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":994,"percent_change":1227,"volume":1534,"transactions":9,"vwap":1533},"2026-02-19",88.3,88.96,87.76,88.21,937100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-18",89.93,91.31,87.44,88.64,-1.12,-1.25,2282300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1427,"volume":1551,"transactions":9,"vwap":1549},"2026-02-17",88.97,90.44,88.62,89.76,0.07,1604200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":703,"volume":1559,"transactions":9,"vwap":1557},"2026-02-13",87.38,90.48,86.9,89.69,2.67,3193500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":631,"volume":1567,"transactions":9,"vwap":1565},"2026-02-12",87.040001,88.99,86.37,87.019997,0.48,2157300,{"date":1569,"open":1570,"high":1571,"low":1564,"close":1572,"change":1573,"percent_change":192,"volume":1574,"transactions":9,"vwap":1572},"2026-02-11",88.23,89.25,86.54,-0.05,1940100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-10",85.63,87.66,84.65,86.59,0.98,1.14,2632800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-09",85.26,87.43,85.61,0.15,0.18,1552800,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1164,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1164},"2026-02-06",77.029999,86.29,6.48,8.2,3277300,{"date":1600,"open":1601,"high":1602,"low":412,"close":392,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":392},"2026-02-05",79.11,80.49,-0.78,-0.98,2171600,{"date":1607,"open":587,"high":1608,"low":1609,"close":1610,"change":971,"percent_change":971,"volume":1611,"transactions":9,"vwap":1610},"2026-02-04",80.9,77.8,79.76,1765800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1610,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2026-02-03",79.6,80.89,78.18,0.56,0.71,1414300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":586,"change":1625,"percent_change":87,"volume":1626,"transactions":9,"vwap":586},"2026-02-02",77.43,79.4,77.010002,1.05,1146300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1227,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-30",78,78.78,77.019997,78.15,-0.62,1180500,{"date":1636,"open":1637,"high":518,"low":1638,"close":599,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":599},"2026-01-29",77.46,76.63,1.74,2.26,1356400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":760,"percent_change":510,"volume":1648,"transactions":9,"vwap":1647},"2026-01-28",77.61,78.14,75.96,76.9,1018700,{"date":1650,"open":609,"high":609,"low":369,"close":865,"change":888,"percent_change":1132,"volume":1651,"transactions":9,"vwap":865},"2026-01-27",1179000,{"date":1653,"open":1654,"high":1654,"low":1417,"close":617,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":617},"2026-01-26",78.84,-0.13,-0.17,1013500,{"date":1659,"open":1660,"high":599,"low":1661,"close":1662,"change":1344,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-23",78.42,77.11,77.88,-0.92,848900,{"date":1666,"open":391,"high":1667,"low":1594,"close":1668,"change":122,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-22",78.8,78.6,1.46,1509200,{"date":1672,"open":1673,"high":1630,"low":1674,"close":1675,"change":256,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-21",76.96,76.61,77.47,2.07,1448500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-20",75.81,77.57,75.15,75.9,-1.27,-1.65,1107400,{"date":1688,"open":934,"high":1689,"low":1690,"close":1691,"change":631,"percent_change":632,"volume":1692,"transactions":9,"vwap":1691},"2026-01-16",77.54,76.39,77.17,1123000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1297,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-15",76.15,77.14,75.86,76.62,1.96,1450300,{"date":1702,"open":1703,"high":1704,"low":1440,"close":1682,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1682},"2026-01-14",74.7,75.23,0.31,0.41,1313800,{"date":1709,"open":1710,"high":1397,"low":1711,"close":1712,"change":51,"percent_change":479,"volume":1713,"transactions":9,"vwap":1712},"2026-01-13",74.22,74.059998,74.84,1366100,{"date":1715,"open":1404,"high":1716,"low":682,"close":670,"change":225,"percent_change":1717,"volume":1718,"transactions":9,"vwap":670},"2026-01-12",74.18,0.5,1130100,{"date":1720,"open":1721,"high":1157,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-09",72.12,71.61,73.47,1.73,2.41,1435500,{"date":1728,"open":1349,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1655,"volume":1733,"transactions":9,"vwap":1731},"2026-01-08",72.22,71.029999,71.74,-0.09,943900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":448,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-07",72.41,72.59,71.11,71.83,-1.33,982000,{"date":1743,"open":1744,"high":1745,"low":1129,"close":1122,"change":1705,"percent_change":751,"volume":1746,"transactions":9,"vwap":1122},"2026-01-06",72.010002,72.89,1533200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1639,"percent_change":914,"volume":1753,"transactions":9,"vwap":1752},"2026-01-05",71.97,73.55,71.51,72.49,1473900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":568,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-02",69.91,70.88,69.25,70.75,1.97,771600,{"date":1763,"open":1764,"high":1765,"low":750,"close":1766,"change":1603,"percent_change":611,"volume":1767,"transactions":9,"vwap":1766},"2025-12-31",70.46,70.71,69.38,487400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-30",70.47,70.56,70.07,70.16,-0.31,-0.44,465300,{"date":1778,"open":1779,"high":329,"low":1780,"close":1770,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1770},"2025-12-29",71.050003,70.35,-0.56,-0.79,482500,{"date":1785,"open":1786,"high":681,"low":1325,"close":1730,"change":214,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1730},"2025-12-26",71.21,-0.39,406400,{"date":1790,"open":1791,"high":1792,"low":1730,"close":788,"change":1550,"percent_change":468,"volume":1793,"transactions":9,"vwap":788},"2025-12-24",71.47,71.67,288900,{"date":1795,"open":1796,"high":1797,"low":1101,"close":1116,"change":1787,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1116},"2025-12-23",71.25,71.68,-0.54,539200,{"date":1801,"open":1802,"high":690,"low":783,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-22",71.89,71.63,0.57,0.8,748200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":405,"percent_change":1676,"volume":1813,"transactions":9,"vwap":1812},"2025-12-19",69.83,71.099998,69.73,71.059998,2717300,{"date":1815,"open":766,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-18",70.73,69,69.62,0.42,0.61,1017300,{"date":1823,"open":1824,"high":1796,"low":729,"close":1825,"change":1826,"percent_change":1141,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",70.86,69.2,-1.22,1117500,{"date":1829,"open":1830,"high":1107,"low":1831,"close":805,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":805},"2025-12-16",71.85,69.8,-1.4,-1.95,1346500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1706,"volume":1842,"transactions":9,"vwap":1840},"2025-12-15",72.27,72.35,71.2,71.82,0.29,1777400,{"date":1844,"open":1845,"high":1846,"low":1810,"close":1847,"change":1833,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-12",73.73,73.97,71.53,-2.65,1495200,{"date":1851,"open":1852,"high":857,"low":960,"close":950,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":950},"2025-12-11",73.2,0.04,0.05,1145400,{"date":1857,"open":658,"high":1846,"low":1138,"close":1440,"change":1581,"percent_change":479,"volume":1858,"transactions":9,"vwap":1440},"2025-12-10",1639000,{"date":1860,"open":1861,"high":284,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-09",71.69,71.5,72.46,1.15,1.61,1748400,{"date":1868,"open":1869,"high":315,"low":1870,"close":788,"change":1871,"percent_change":761,"volume":1872,"transactions":9,"vwap":788},"2025-12-08",71.86,70.9,-0.73,1018600,{"date":1874,"open":1840,"high":1875,"low":1876,"close":1138,"change":1589,"percent_change":500,"volume":1877,"transactions":9,"vwap":1138},"2025-12-05",72.82,71.57,1274700,{"date":1879,"open":1880,"high":682,"low":1881,"close":1802,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1802},"2025-12-04",71,70.63,0.99,1.4,1658000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1870,"change":792,"percent_change":87,"volume":1890,"transactions":9,"vwap":1870},"2025-12-03",70.39,72.059998,69.19,1954800,{"date":1892,"open":1786,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-02",71.62,69.89,69.96,-0.91,-1.28,1214900,{"date":1900,"open":1901,"high":1751,"low":1902,"close":1903,"change":1904,"percent_change":1518,"volume":1905,"transactions":9,"vwap":1903},"2025-12-01",70.52,70.040001,70.87,-0.48,1186000,{"date":1907,"open":1908,"high":1731,"low":1909,"close":1910,"change":275,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-28",70.99,70.51,71.35,1.12,448500,{"date":1914,"open":1780,"high":1915,"low":1831,"close":1771,"change":1916,"percent_change":225,"volume":1917,"transactions":9,"vwap":1771},"2025-11-26",71.71,0.26,925000,{"date":1919,"open":1920,"high":783,"low":1921,"close":1922,"change":1078,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-25",68.92,68.62,70.3,2.22,1151400,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":94,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-24",67.83,69.099998,67.51,68.77,1.51,1806400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-21",65.97,67.79,65.47,67.75,1.69,2.56,1336600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1897,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-20",68.64,69.18,65.68,66.059998,-1.9,1883000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1074,"change":309,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1074},"2025-11-19",65.52,67.64,65.42,2.75,1997000,{"date":1958,"open":1959,"high":721,"low":1960,"close":1961,"change":193,"percent_change":887,"volume":1962,"transactions":9,"vwap":1961},"2025-11-18",64.91,64.77,65.54,2032000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":426,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",67.13,67.59,65.37,65.62,-2.29,1732000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":425,"volume":1978,"transactions":9,"vwap":1976},"2025-11-14",65.24,68.089996,64.69,67.16,-0.84,1880700,{"date":1980,"open":1981,"high":1982,"low":1938,"close":1983,"change":1833,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",69.68,70.36,68,-2.79,1879700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1327,"change":1804,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1327},"2025-11-12",69.5,70.58,69.14,0.82,1216800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1766,"change":1998,"percent_change":579,"volume":1999,"transactions":9,"vwap":1766},"2025-11-11",69.51,70.089996,69.22,-0.32,1016200,{"date":2001,"open":2002,"high":1116,"low":1817,"close":2003,"change":2004,"percent_change":142,"volume":2005,"transactions":9,"vwap":2003},"2025-11-10",70.6,69.7,0.46,1318100,{"date":2007,"open":2008,"high":1811,"low":722,"close":1034,"change":1998,"percent_change":579,"volume":2009,"transactions":9,"vwap":1034},"2025-11-07",68.83,1680200,{"date":2011,"open":1131,"high":787,"low":2012,"close":2013,"change":2014,"percent_change":1227,"volume":2015,"transactions":9,"vwap":2013},"2025-11-06",69.050003,69.56,-0.34,1465600,{"date":2017,"open":1028,"high":1880,"low":1029,"close":1139,"change":225,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1139},"2025-11-05",0.53,2490500,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-04",70.23,71.19,68.96,69.53,-2.32,-3.23,2572400,{"date":2030,"open":2031,"high":2032,"low":1077,"close":1830,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1830},"2025-11-03",68.8,72.089996,3.6,5.27,3719900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1094,"change":72,"percent_change":87,"volume":2041,"transactions":9,"vwap":1094},"2025-10-31",67.62,68.56,67.080002,2787000,{"date":2043,"open":1817,"high":1130,"low":2044,"close":2045,"change":878,"percent_change":2026,"volume":2046,"transactions":9,"vwap":2045},"2025-10-30",66.89,67.35,4674400,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-29",57.51,70.32,68.95,16.29,30.93,10871700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1312,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",53.19,53.84,52.37,52.66,-0.3,3741200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":580,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-27",53.77,53.94,52.79,52.82,-1.09,2524600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":164,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-24",53.23,53.51,52.84,53.4,1.41,1523200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2060,"change":642,"percent_change":569,"volume":2084,"transactions":9,"vwap":2060},"2025-10-23",52.09,52.89,51.79,1301900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":319,"percent_change":203,"volume":2091,"transactions":9,"vwap":2090},"2025-10-22",52.32,52.5,51.62,51.77,2032500,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":72,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-21",50.97,52.34,52.13,1.76,1203600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":843,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-20",50.83,51.39,50.64,51.23,1.39,1012600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":469,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-17",50.080002,50.6,49.74,50.53,0.24,1069900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1655,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-16",50.9,51.07,49.78,50.41,-0.26,1688900,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":385,"percent_change":1413,"volume":2128,"transactions":9,"vwap":2127},"2025-10-15",51.67,49.099998,50.54,3275600,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1625,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-14",49.34,51.53,51.25,2.09,1258000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":945,"percent_change":1640,"volume":2142,"transactions":9,"vwap":2141},"2025-10-13",50.049999,50.55,49.68,50.2,1244800,{"date":2144,"open":2145,"high":2146,"low":31,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-10",51.68,51.75,49.09,-2.46,-4.77,2607100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-09",52.33,52.67,51.24,51.55,-0.87,-1.66,1962200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1706,"percent_change":275,"volume":2166,"transactions":9,"vwap":2165},"2025-10-08",52.0099983,52.49,51.57,52.42,1853000,{"date":2168,"open":2060,"high":2169,"low":2170,"close":2162,"change":2171,"percent_change":510,"volume":2172,"transactions":9,"vwap":2162},"2025-10-07",52.98,51.88,-0.47,1553900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":384,"volume":2180,"transactions":9,"vwap":2178},"2025-10-06",53.28,53.43,51.7,52.48,-0.29,1966900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1655,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-03",52.97,53.61,52.75,52.77,-0.25,1547200,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1001,"volume":2196,"transactions":9,"vwap":2194},"2025-10-02",53.07,53.15,52.11,52.9,0.16,1543700,{"date":2198,"open":2199,"high":2200,"low":2088,"close":2199,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2199},"2025-10-01",52.74,53.12,-0.4,-0.75,1621200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":214,"percent_change":1015,"volume":2210,"transactions":9,"vwap":2209},"2025-09-30",53.56,53.81,52.63,53.14,1869200,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-29",54.55,53.22,53.42,-0.63,-1.17,1342300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":684,"percent_change":43,"volume":2225,"transactions":9,"vwap":2224},"2025-09-26",53.83,54.23,53.5,54.049999,1818600,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1420,"volume":2233,"transactions":9,"vwap":2231},"2025-09-25",54.54,54.82,53.62,53.66,-1.71,1631700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":1118,"volume":2241,"transactions":9,"vwap":2239},"2025-09-24",56.63,56.99,54.93,55.37,-1.04,2772600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1787,"percent_change":203,"volume":2248,"transactions":9,"vwap":2247},"2025-09-23",57.23,57.88,56.38,56.41,3978300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":469,"percent_change":500,"volume":2255,"transactions":9,"vwap":2254},"2025-09-22",56.51,57.12,56.09,56.8,1531200,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-19",57.8,56.040001,56.68,-1.02,-1.77,3630100,{"date":2265,"open":2254,"high":2266,"low":2267,"close":2268,"change":1669,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-09-18",57.81,56.43,57.7,2.6,3259000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":117,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-17",56.3,57.47,55.53,56.24,-0.02,2614300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2121,"percent_change":579,"volume":2285,"transactions":9,"vwap":2284},"2025-09-16",56.59,56.98,55.34,56.25,2002100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2251,"change":127,"percent_change":374,"volume":2291,"transactions":9,"vwap":2251},"2025-09-15",56.53,57.07,55.76,2856600,{"date":2293,"open":2294,"high":2295,"low":2284,"close":2296,"change":2201,"percent_change":385,"volume":2297,"transactions":9,"vwap":2296},"2025-09-12",56.7,56.83,56.26,1480600,{"date":2299,"open":2300,"high":2301,"low":2276,"close":2302,"change":374,"percent_change":137,"volume":2303,"transactions":9,"vwap":2302},"2025-09-11",56.31,57.57,56.66,4096600,{"date":2305,"open":2306,"high":2302,"low":2307,"close":2308,"change":51,"percent_change":2309,"volume":1487,"transactions":9,"vwap":2308},"2025-09-10",55.46,55.23,56.22,1.81,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":994,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-09",55.59,55.65,54.79,55.22,-0.77,1590900,{"date":2319,"open":2306,"high":2320,"low":2321,"close":2313,"change":1037,"percent_change":1991,"volume":2322,"transactions":9,"vwap":2313},"2025-09-08",56.060001,54.85,1575600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":791,"percent_change":65,"volume":2329,"transactions":9,"vwap":2328},"2025-09-05",54.83,55.45,54.35,55.2,2304500,{"date":2331,"open":2332,"high":2333,"low":2175,"close":2213,"change":276,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2213},"2025-09-04",53.63,54.56,2,1029200,{"date":2337,"open":2175,"high":2338,"low":2191,"close":2339,"change":601,"percent_change":1273,"volume":2340,"transactions":9,"vwap":2339},"2025-09-03",53.7,53.48,1361900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2121,"volume":1884,"transactions":9,"vwap":2346},"2025-09-02",52.83,53.53,52.47,53.52,-0.14,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2231,"change":1391,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2231},"2025-08-29",54.66,54.75,53.45,-1.94,1240400,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2347,"percent_change":2121,"volume":2360,"transactions":9,"vwap":2359},"2025-08-28",55.19,54.53,54.72,1098200,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2018,"percent_change":1581,"volume":2367,"transactions":9,"vwap":2366},"2025-08-27",54.2,55.14,54.13,54.86,1551800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-26",53.13,54.58,53.029999,54.33,1.25,2.35,2039800,{"date":2378,"open":2074,"high":2379,"low":2380,"close":2381,"change":2171,"percent_change":610,"volume":2382,"transactions":9,"vwap":2381},"2025-08-25",53.95,53.049999,53.080002,1309200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":256,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-22",52.25,53.82,52.02,53.55,3.02,1129900,{"date":2392,"open":2393,"high":2059,"low":2394,"close":2395,"change":1656,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-21",51.99,51.66,51.98,-0.33,787200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1405,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-20",52.45,52.72,51.42,52.15,-1.21,1596400,{"date":2407,"open":2408,"high":2338,"low":2409,"close":2067,"change":994,"percent_change":1167,"volume":2410,"transactions":9,"vwap":2067},"2025-08-19",53.26,52.64,1027900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2214,"change":2416,"percent_change":1582,"volume":2417,"transactions":9,"vwap":2214},"2025-08-18",52.46,53.27,52.29,0.6,1012900,{"date":2419,"open":2408,"high":2388,"low":2420,"close":2421,"change":1787,"percent_change":1486,"volume":2422,"transactions":9,"vwap":2421},"2025-08-15",52.57,52.62,1033200,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":830,"volume":2430,"transactions":9,"vwap":2428},"2025-08-14",53.29,53.59,52.81,53.0099983,-0.96,1306100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":275,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-13",53.34,53.97,52.95,1.49,1153300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":51,"percent_change":913,"volume":2444,"transactions":9,"vwap":2443},"2025-08-12",52.43,53.44,52.38,53.18,1678700,{"date":2446,"open":2385,"high":2442,"low":2447,"close":2448,"change":1853,"percent_change":1427,"volume":2449,"transactions":9,"vwap":2448},"2025-08-11",51.63,52.18,1352200,{"date":2451,"open":2452,"high":2453,"low":2193,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-08",52.59,52.93,52.14,-0.22,-0.42,1125300,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-07",54.43,51.85,52.36,-1.42,-2.64,2568800,{"date":2467,"open":2468,"high":2469,"low":2215,"close":2470,"change":994,"percent_change":1782,"volume":2471,"transactions":9,"vwap":2470},"2025-08-06",54.25,54.64,53.78,1491700,{"date":2473,"open":2474,"high":2228,"low":2475,"close":2476,"change":374,"percent_change":1991,"volume":2477,"transactions":9,"vwap":2476},"2025-08-05",54,53.46,54.21,1317800,{"date":2479,"open":2480,"high":2228,"low":2230,"close":2065,"change":1273,"percent_change":1655,"volume":2481,"transactions":9,"vwap":2065},"2025-08-04",54.060001,1770800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2058,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2058},"2025-08-01",53.64,54.5,53.38,-2.2,-3.93,3289800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2259,"change":1853,"percent_change":1550,"volume":2495,"transactions":9,"vwap":2259},"2025-07-31",55.6,56.46,55.33,2588500,{"date":2497,"open":2498,"high":2499,"low":2239,"close":2500,"change":2501,"percent_change":319,"volume":2502,"transactions":9,"vwap":2500},"2025-07-30",56.19,56.81,56,-0.2,6091900,{"date":2504,"open":2505,"high":2506,"low":2460,"close":2507,"change":87,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-29",58.3,59.25,56.2,2.44,16199900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2366,"change":2515,"percent_change":1853,"volume":2516,"transactions":9,"vwap":2366},"2025-07-28",55.27,55.42,54.45,0.02,1905600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1566,"percent_change":17,"volume":2523,"transactions":9,"vwap":2522},"2025-07-25",54.69,55.18,54.28,54.84,2449300,{"date":2525,"open":2526,"high":2527,"low":2468,"close":2528,"change":215,"percent_change":203,"volume":2529,"transactions":9,"vwap":2528},"2025-07-24",54.78,55,54.36,2071800,{"date":2531,"open":2358,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1865,"volume":2536,"transactions":9,"vwap":2534},"2025-07-23",55.040001,54.34,54.74,0.87,1837400,{"date":2538,"open":2076,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":641,"volume":2543,"transactions":9,"vwap":2541},"2025-07-22",54.09,52.69,53.87,0.36,1738900,{"date":2545,"open":2527,"high":2512,"low":2546,"close":2074,"change":2217,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2074},"2025-07-21",53.47,-2.14,1148600,{"date":2550,"open":2325,"high":2551,"low":2434,"close":2552,"change":1273,"percent_change":1655,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",54.87,54.68,1578000,{"date":2555,"open":2058,"high":2556,"low":2058,"close":2351,"change":844,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2351},"2025-07-17",54.98,1.78,1749000,{"date":2560,"open":2343,"high":2386,"low":2153,"close":2561,"change":122,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-07-16",53.79,2.15,2954500,{"date":2565,"open":2441,"high":2441,"low":2566,"close":2060,"change":1774,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2060},"2025-07-15",52.65,-0.59,1403900,{"date":2570,"open":2571,"high":2332,"low":2401,"close":2183,"change":2572,"percent_change":2404,"volume":2573,"transactions":9,"vwap":2183},"2025-07-14",53.36,-0.65,2416100,{"date":2575,"open":2576,"high":2577,"low":2191,"close":2230,"change":1015,"percent_change":2429,"volume":2578,"transactions":9,"vwap":2230},"2025-07-11",53.54,53.96,1770100,{"date":2580,"open":2379,"high":2532,"low":2184,"close":2581,"change":373,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-07-10",54.14,0.63,2889700,{"date":2585,"open":2586,"high":2587,"low":2401,"close":2588,"change":751,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-09",54.27,54.39,53.8,0.81,2246900,{"date":2592,"open":2401,"high":2593,"low":2088,"close":2594,"change":986,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-08",54.099998,53.37,2.34,2930300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2403,"change":352,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2403},"2025-07-07",54.92,55.47,52.029999,-5.68,4838900,{"date":2605,"open":2606,"high":2607,"low":2480,"close":2608,"change":2609,"percent_change":1725,"volume":2610,"transactions":9,"vwap":2608},"2025-07-03",54.17,55.39,55.29,1.3,3161000,{"date":2612,"open":2613,"high":2614,"low":2440,"close":2614,"change":490,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-02",52.61,53.99,3.15,2538300,{"date":2618,"open":2619,"high":2068,"low":2402,"close":2095,"change":117,"percent_change":2277,"volume":2620,"transactions":9,"vwap":2095},"2025-07-01",51.74,5187600,{"date":2622,"open":2441,"high":2623,"low":2454,"close":2624,"change":2625,"percent_change":831,"volume":2626,"transactions":9,"vwap":2624},"2025-06-30",53.75,52.35,-1.29,5944100,{"date":2628,"open":2629,"high":2480,"low":2447,"close":2484,"change":2097,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2484},"2025-06-27",51.92,3.39,9827200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2170,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2170},"2025-06-26",49.049999,52.049999,48.82,3.29,6.77,3953600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1865,"volume":2647,"transactions":9,"vwap":2645},"2025-06-25",48.060001,48.72,47.7,48.59,0.77,3400600,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2105,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-24",47.19,47.87,46.63,47.82,2.99,3059700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":751,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-23",46.0099983,46.55,45.11,46.43,0.93,2604800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":994,"percent_change":204,"volume":2670,"transactions":9,"vwap":2669},"2025-06-20",46.68,46.79,45.63,46,3321500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2661,"change":2515,"percent_change":1853,"volume":2676,"transactions":9,"vwap":2661},"2025-06-18",46.34,47.02,46.24,2411000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1663,"percent_change":2353,"volume":2683,"transactions":9,"vwap":2682},"2025-06-17",46.94,47.46,46.27,46.41,2047900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2535,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-16",47.22,47.63,46.99,47.33,1.87,2178200,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1897,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-13",47.080002,47.26,46.28,46.46,-2.68,2454200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":751,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-12",46.66,47.75,46.38,47.74,0.91,2138300,{"date":2709,"open":2687,"high":2710,"low":2711,"close":2712,"change":2347,"percent_change":2061,"volume":2713,"transactions":9,"vwap":2712},"2025-06-11",47.77,46.9,47.31,3953100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1344,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-10",48.43,48.51,47.23,47.45,-1.49,2368600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":760,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-09",49.37,49.58,48.13,48.17,-1.43,1946500,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1939,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-06",48.2,49.060001,47.47,48.87,3.58,3542100,{"date":2739,"open":2740,"high":2741,"low":2667,"close":2742,"change":2743,"percent_change":1227,"volume":2744,"transactions":9,"vwap":2742},"2025-06-05",48.049999,48.099998,47.18,-0.23,6540700,{"date":2746,"open":2747,"high":2748,"low":2742,"close":2749,"change":936,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-04",50.94,51.22,47.41,-6.16,9284900,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":404,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-03",49.71,50.8,49.64,50.52,2.23,1320700,{"date":2761,"open":2762,"high":2762,"low":2763,"close":2764,"change":1227,"percent_change":1604,"volume":2765,"transactions":9,"vwap":2764},"2025-06-02",50.02,48.63,49.42,1193800,{"date":2767,"open":2141,"high":2127,"low":2768,"close":2769,"change":2770,"percent_change":2404,"volume":2771,"transactions":9,"vwap":2769},"2025-05-30",49.45,49.91,-0.61,1112700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2757,"change":2515,"percent_change":1853,"volume":2777,"transactions":9,"vwap":2757},"2025-05-29",50.95,51.16,49.95,696500,{"date":2779,"open":2133,"high":2133,"low":2780,"close":2781,"change":1111,"percent_change":1167,"volume":2782,"transactions":9,"vwap":2781},"2025-05-28",50.44,50.5,1544100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2609,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-27",50.48,51.18,49.98,50.91,2.62,1702900,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-23",48.24,49.8,49.61,0.23,0.47,946900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1732,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-05-22",49.2,49.79,48.98,49.38,-0.18,712900,{"date":2808,"open":2809,"high":2127,"low":2810,"close":2811,"change":1218,"percent_change":521,"volume":2812,"transactions":9,"vwap":2811},"2025-05-21",50.24,49.46,49.47,933000,{"date":2814,"open":2815,"high":2132,"low":2103,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-20",51.12,50.84,-0.53,-1.03,831600,{"date":2821,"open":2822,"high":2089,"low":2823,"close":2824,"change":2187,"percent_change":1904,"volume":2825,"transactions":9,"vwap":2824},"2025-05-19",50.58,50.39,51.37,874800,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2089,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2089},"2025-05-16",51.15,51.64,50.62,0.54,1.06,1702100,{"date":2835,"open":2836,"high":2635,"low":2774,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-15",51.52,51.080002,-1.05,-2.01,1722800,{"date":2842,"open":2843,"high":2088,"low":2461,"close":2096,"change":2515,"percent_change":1853,"volume":2844,"transactions":9,"vwap":2096},"2025-05-14",51.95,1382200,{"date":2846,"open":2847,"high":2400,"low":2747,"close":2193,"change":308,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2193},"2025-05-13",51.029999,2.52,1823300,{"date":2851,"open":2852,"high":2447,"low":2853,"close":2101,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2101},"2025-05-12",50.46,50.45,3.08,6.45,1465800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2703,"change":1312,"percent_change":2396,"volume":2862,"transactions":9,"vwap":2703},"2025-05-09",48.48,48.64,47.66,1011900,{"date":2864,"open":2865,"high":2717,"low":2866,"close":2867,"change":986,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-08",47.38,47.049999,47.91,2.61,1095800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":1854,"percent_change":559,"volume":2876,"transactions":9,"vwap":2875},"2025-05-07",46.89,47.24,46.36,46.69,1044000,{"date":2878,"open":2879,"high":2694,"low":2673,"close":2880,"change":1781,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-06",46.39,46.64,-1.19,1149000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":214,"percent_change":2567,"volume":2889,"transactions":9,"vwap":2888},"2025-05-05",46.87,47.89,46.65,47.2,1502300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":266,"percent_change":1370,"volume":2896,"transactions":9,"vwap":2895},"2025-05-02",47.13,47.81,46.61,47.48,1964000,{"date":2898,"open":2899,"high":2666,"low":2900,"close":2901,"change":2662,"percent_change":860,"volume":2902,"transactions":9,"vwap":2901},"2025-05-01",45.79,45.049999,46.16,2106500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":157,"percent_change":137,"volume":2909,"transactions":9,"vwap":2908},"2025-04-30",45.13,45.75,43.47,45.23,4342000,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":58,"volume":2917,"transactions":9,"vwap":2915},"2025-04-29",44.52,45.029999,44.049999,44.88,0.22,2941400,{"date":2919,"open":2900,"high":2920,"low":2921,"close":2922,"change":1312,"percent_change":319,"volume":2923,"transactions":9,"vwap":2922},"2025-04-28",45.69,44.35,44.66,1467900,{"date":2925,"open":2926,"high":2905,"low":2927,"close":2928,"change":548,"percent_change":1037,"volume":2929,"transactions":9,"vwap":2928},"2025-04-25",44.31,44.11,44.82,1263200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1079,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-04-24",42.42,44.8,42.07,44.62,5.43,1382700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":641,"percent_change":1865,"volume":2944,"transactions":9,"vwap":2943},"2025-04-23",43.51,44.3,42.11,42.32,2558300,{"date":185,"open":2946,"high":2947,"low":181,"close":2948,"change":1566,"percent_change":723,"volume":2949,"transactions":9,"vwap":2948},41.17,42.029999,41.65,2390100]