[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLXS":3,"homepage-market-summary":34,"stock-historical-FLXS":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FLXS","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},"Flexsteel Industries","Nasdaq",null,"HOUSEHOLD FURNITURE","Flexsteel Industries Inc is a United States-based company that manufactures, imports, and markets residential upholstered wooden furniture products. Its product offerings include sofas, loveseats, chairs, rockers, desks, tables, convertible bedding units, and bedroom furniture. The company's products are intended for use in home, office, hotel, healthcare, and other contract applications. A featured component in the company's upholstered furniture is the durable Blue Steel Spring. It operates in the business segment of Furniture products. The company's furniture products business involves the distribution of manufactured and imported products for residential markets.","1,200","Dubuque, IA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1259,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},88.82,87.33,89.8,86.46,2.36,2.73,65243.355608,3130,88.656,90.645,34,51211.13516068,96.8,8953,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":157},"success",[37,45,51,58,65,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":17,"is_up":43,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":43,"sparkline":57,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":43,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":43},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":17,"page_size":177,"total_pages":17,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},29.38,43186,15762883.79017,147.75,"2025-04-22",[185,186,196,207,218,228,236,245,255,264,275,286,296,307,318,329,338,347,358,368,378,389,399,410,421,431,442,452,462,472,482,492,502,513,524,535,546,557,566,575,586,596,607,618,628,637,647,658,668,679,689,699,706,716,727,736,744,749,758,767,774,782,790,799,808,815,822,830,838,847,855,864,872,880,889,896,904,912,921,929,936,944,952,960,969,976,983,992,1001,1008,1016,1023,1030,1037,1046,1054,1062,1070,1077,1086,1094,1102,1111,1119,1127,1134,1142,1151,1160,1168,1177,1185,1194,1203,1211,1220,1228,1237,1246,1254,1263,1271,1279,1287,1295,1302,1309,1316,1325,1332,1338,1346,1353,1361,1368,1377,1383,1390,1397,1404,1411,1419,1423,1432,1439,1445,1452,1460,1468,1475,1484,1491,1499,1505,1512,1521,1527,1535,1543,1548,1556,1562,1568,1575,1582,1589,1597,1603,1611,1620,1629,1637,1645,1653,1660,1668,1675,1681,1688,1695,1704,1712,1719,1728,1735,1744,1750,1756,1761,1770,1775,1783,1791,1797,1803,1811,1817,1824,1830,1838,1846,1852,1857,1863,1870,1875,1880,1886,1891,1898,1903,1910,1917,1923,1932,1939,1946,1953,1959,1965,1971,1976,1983,1988,1995,2001,2007,2014,2020,2024,2030,2036,2041,2050,2055,2060,2066,2074,2080,2086,2095,2102,2107,2114,2119,2126,2134,2138,2144,2150,2158,2165,2172,2178,2185,2191,2199,2204,2208,2216,2223,2231,2240,2246,2255,2263,2270,2279,2286,2292,2299,2307,2313,2318,2324,2330,2338,2344,2350,2356,2363,2369,2373,2378,2385,2391,2398,2402,2408,2414,2421,2428,2434,2441,2447,2453,2458,2464,2469,2474,2482,2490,2494,2498,2503,2509,2515,2521,2528,2537,2543,2545,2550,2557,2564,2569,2575,2582,2585,2590,2595,2602,2607,2610,2615,2621,2625,2633,2642,2648,2655,2663,2670,2676,2682,2689,2696,2702,2706,2712,2720,2725,2730,2738,2743,2749,2754,2761,2766,2771,2775,2782,2790,2797,2802,2807,2815,2822,2830,2834,2840,2846,2850,2855,2860],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",84.06,86.61,81.7297,1.81,2.14,85302.776551,3905,84.4379,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",86.05,86.6,84.5,84.65,-1.71,-1.98,55951.221176,2978,85.4179,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",88.115,88.97,85.99,86.36,-1.17,-1.34,70531.437829,3845,87.1416,{"date":219,"open":220,"high":29,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",89.37,87.28,87.53,-1.84,-2.06,90627.580276,3879,88.3194,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":17,"percent_change":120,"volume":233,"transactions":234,"vwap":235},"2026-09-25",88.37,90,87.07,131928.906204,4565,88.6242,{"date":237,"open":238,"high":230,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",84.42,83.88,3.14,3.68,68545.848768,3168,86.9781,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",84.16,85.23,83.55,1.07,1.27,40953.73914,2840,84.5384,{"date":256,"open":257,"high":258,"low":257,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",81.92,85.49,3,3.7,96444.215546,3764,83.767,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",80.64,81.9959,80.06,81.16,1.47,1.84,57220.840924,2122,81.281,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",79.595,80.98,77.56,79.69,0.23,0.29,157064.652904,3699,79.667,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",81.94,83.495,79.46,-2.09,-2.56,116073.507921,2938,80.6102,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",82.54,83.115,80.1125,81.55,-0.56,-0.68,142061.211833,4388,81.4107,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",81.12,82.92,80.202,82.11,0.21,0.26,191484.06457,4759,81.7474,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",81.4,82.68,79.8001,81.9,0.5,0.61,92199.450536,3298,81.4828,{"date":330,"open":331,"high":332,"low":333,"close":320,"change":214,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",82.74,84.58,78.46,-1.62,192919.340753,7695,80.8447,{"date":339,"open":340,"high":341,"low":331,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",83.21,85.33,-0.39,-0.47,97155.673171,4582,83.6437,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",83.25,85.51,83.09,83.13,-1.07,-1.27,81824.535535,5187,84.0274,{"date":359,"open":360,"high":200,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",81.65,80.79,84.2,2.04,2.48,65711.27958,4035,83.0073,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",80.01,82.95,82.16,1.79,2.23,95233.811343,3837,81.9803,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",81.63,82.815,80.23,80.37,-0.89,-1.1,62285.243501,3902,81.0574,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":363,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",79.04,82.35,78.5,81.26,2.58,61858.675616,3403,81.3084,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",79.45,82.79,78.625,79.22,-0.32,-0.4,59851.993848,3551,80.5099,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",81.8,82.1099,78.845,79.54,-2.26,-2.76,64340.366826,3092,79.6786,{"date":422,"open":423,"high":424,"low":425,"close":412,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",82.25,84.47,81.03,-0.34,-0.41,57188.069456,2587,82.6155,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",80,82.88,78.63,82.14,0.37,0.45,84308.653165,3423,81.1421,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":282,"volume":449,"transactions":450,"vwap":451},"2026-08-26",81.53,83.725,80.3875,81.77,0.24,83413.011209,4034,81.5076,{"date":453,"open":454,"high":455,"low":456,"close":444,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",79.97,81.61,78.6201,0.93,1.15,133167.005746,4852,80.4508,{"date":463,"open":464,"high":465,"low":433,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",81.39,84.0254,80.6,-0.79,-0.97,70725.050672,3410,81.5461,{"date":473,"open":474,"high":475,"low":476,"close":464,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",80.03,81.99,79.33,1.36,1.7,70301.007594,3120,81.1751,{"date":483,"open":484,"high":485,"low":486,"close":474,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",78.02,81.42,76.38,1.86,2.38,102459.758504,4081,79.602,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":105,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",76.78,79.64,72.86,78.17,1.31,177200.582031,6768,77.2818,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",81,88.49,76.1801,77.16,6.3,8.89,267586.285552,8943,81.9609,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",73.75,76.12,69.98,70.86,-2.93,-3.97,106460.486943,3974,71.5301,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",73.59,75.46,72.35,73.79,-0.57,-0.77,32384.509944,1918,73.8305,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",74.15,75.14,73.06,74.36,0.55,0.75,40414.847257,2150,74.3013,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",74.96,75.8366,72.69,73.81,-1.44,-1.91,50724.365027,3492,74.0534,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",75.86,74.325,75.25,0,49504.4172,2756,75.1397,{"date":567,"open":568,"high":568,"low":569,"close":561,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",76.82,74.64,-0.94,-1.23,68674.498147,1967,75.3998,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",76.37,77.15,75.29,76.19,-0.7,-0.91,26955.911684,2184,76.4317,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",77.43,75.31,76.89,-0.46,-0.59,32505.239386,1471,76.3827,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",77.7,79.6983,77.195,77.35,-0.09,-0.12,39554.346535,3024,78.1392,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",77.38,78.1151,76.22,77.44,-0.28,-0.36,43133.508268,2652,77.3605,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",74.77,77.77,77.72,3.69,4.98,49939.113047,2892,76.7213,{"date":629,"open":630,"high":631,"low":539,"close":632,"change":110,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",73.97,76.85,74.03,0.08,67515.7532,3701,74.8995,{"date":638,"open":639,"high":640,"low":641,"close":630,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",74.81,75.04,72.105,-1.38,-1.83,126758.939151,5155,73.6529,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",77.76,78.645,74.88,75.35,-2.53,-3.25,47747.410468,2744,75.8433,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":363,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",76.61,77.99,75.825,77.88,2.69,51617.68544,1980,76.9912,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",75.47,77.3826,74.7111,75.84,0.64,0.85,37589.390687,2039,75.8769,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",75.24,76.912,74.3872,75.2,0.01,42894.548961,2159,75.8567,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":281,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",74.57,75.5,72.8108,75.19,0.31,31419.864017,1895,74.2229,{"date":700,"open":537,"high":701,"low":702,"close":548,"change":685,"percent_change":685,"volume":703,"transactions":704,"vwap":705},"2026-07-22",75.33,73.72,37149.132103,2080,74.5927,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":487,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",73.01,77,71.4019,74.95,2.54,53868.129775,2646,74.7529,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",73.1,73.53,71.6,73.09,0.11,0.15,41808.539042,2201,72.7369,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-17",72.62,73.95,72.13,72.98,-0.2,-0.27,25600,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-16",72.43,74.87,73.18,0.94,1.3,37800,{"date":745,"open":731,"high":730,"low":746,"close":747,"change":325,"percent_change":675,"volume":748,"transactions":9,"vwap":747},"2026-07-15",71.93,72.24,30400,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-14",71.89,73.13,70.5,71.63,0.13,0.18,40100,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-13",71.3,73.36,70.72,71.5,0.2,0.28,67400,{"date":768,"open":769,"high":770,"low":771,"close":760,"change":772,"percent_change":303,"volume":773,"transactions":9,"vwap":760},"2026-07-10",72,72.58,70.69,-0.49,29500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":191,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",69.78,72.79,68.019997,71.79,2.59,60600,{"date":783,"open":784,"high":785,"low":786,"close":517,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":517},"2026-07-08",68.89,70,68.44,0.43,0.62,35600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",72.059998,72.42,68.74,69.55,-3.04,-4.19,45800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",72.49,73.73,70.73,72.59,0.1,0.14,54800,{"date":809,"open":810,"high":810,"low":811,"close":801,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":801},"2026-07-02",77.19,71.44,-3.71,-4.87,50700,{"date":816,"open":540,"high":709,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",72.66,76.2,1.72,2.31,57900,{"date":823,"open":731,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",75.76,71.080002,74.48,1.43,1.96,58400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":806,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-29",72.81,73.43,67.91,73.050003,0.19,86700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",68.82,74.9,67.99,72.91,4.14,6.02,122700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":457,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",68.11,69.64,67.62,68.77,1.37,33400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",66.42,69.089996,65.68,67.84,1.2,1.8,50400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":862,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-23",64.89,67.61,64.14,66.64,2.78,54700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":115,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-22",64.73,65.25,63.78,64.84,-0.02,41000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",64.31,66.24,62.9,64.85,1.56,2.46,122300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":675,"percent_change":477,"volume":895,"transactions":9,"vwap":894},"2026-06-17",62.5,64.99,61.5,63.29,42600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":571,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-16",63.95,65.029999,61.83,62.44,-1.93,50800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":741,"volume":911,"transactions":9,"vwap":909},"2026-06-15",63.6,65,63.2,63.67,0.59,46300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-12",63.25,63.83,60.89,63.080002,-0.13,-0.21,52500,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",59.02,63.46,63.21,5.06,8.7,64300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":756,"percent_change":695,"volume":935,"transactions":9,"vwap":934},"2026-06-10",58.42,58.9,57.87,58.15,30100,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",56.95,58.97,57.97,1.49,2.64,31400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":591,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",55.77,57.9,55.51,56.48,-0.81,59200,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",58.27,59.049999,56.94,-1.41,-2.42,33500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",57.53,58.75,57.15,58.35,0.6,1.04,38000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":552,"percent_change":975,"volume":959,"transactions":9,"vwap":974},"2026-06-03",59.19,59.49,57.39,57.75,-2.43,{"date":977,"open":978,"high":979,"low":980,"close":971,"change":120,"percent_change":981,"volume":982,"transactions":9,"vwap":971},"2026-06-02",58.47,59.88,58.09,1.95,59000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",58.73,60,57.45,58.060001,0.44,0.76,77600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",60.0099983,60.97,57.54,57.62,-2.25,-3.76,78900,{"date":1002,"open":964,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1003},"2026-05-28",59.87,56.029999,2.85,5,66500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":871,"transactions":9,"vwap":1013},"2026-05-27",57.41,59.72,56.66,57.02,0.56,0.99,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":125,"percent_change":989,"volume":1022,"transactions":9,"vwap":1021},"2026-05-26",56.37,58.17,55.67,56.46,47200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":562,"percent_change":562,"volume":1029,"transactions":9,"vwap":1028},"2026-05-22",56.25,57.09,55.66,56.21,52000,{"date":1031,"open":1032,"high":1028,"low":1033,"close":1028,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1028},"2026-05-21",55.0099983,53.26,0.97,1.76,40400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",53.4,55.54,53.19,55.24,1.88,3.52,43400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":756,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",53.11,54.060001,52.64,53.36,0.34,77700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":405,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",53,54.87,52,53.18,-0.6,51600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",55.2,56,53.5,-2.49,-4.45,54400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1043,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-14",54.3,56.45,55.99,3.47,32700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",55.099998,55.28,53.62,54.11,-1.33,-2.4,34300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":426,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",55.21,55.92,54.13,55.44,-0.19,48500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":919,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",56.32,56.8,55.48,55.63,-0.38,37300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-08",55.33,56.19,53.98,55.84,0.68,1.23,34500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":695,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",54.91,55.97,53.44,55.16,0.17,40500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":571,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-06",56.59,57,54.74,54.99,-2.19,31300,{"date":1128,"open":1129,"high":938,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",54.89,56.22,1.78,3.27,52100,{"date":1135,"open":1130,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",56.47,53.64,54.44,-1.95,-3.46,62100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-01",55.98,57.3,55.19,56.39,1.09,1.97,48000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",56.93,57.43,54.35,55.3,-1.59,-2.79,73000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1007,"transactions":9,"vwap":1165},"2026-04-29",56.099998,58.92,55.86,56.89,0.88,1.57,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-28",54.6,56.28,52.09,56.0099983,1.5,2.75,74100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-27",48.82,55.27,54.51,6.31,13.09,132800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-24",47.99,49.09,47.36,48.2,-0.08,-0.17,36800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-23",49.44,51.02,47.2,48.28,-1.4,-2.82,57200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":614,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",50.79,52.84,49.65,49.68,-0.72,58600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",46.75,52.52,46.3,50.040001,3.79,8.19,129200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":342,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",46.27,46.53,44.75,46.25,-0.84,80400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",45.4,47.65,45.040001,46.64,1.83,4.08,60200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-16",45.15,45.41,43.22,44.81,-0.31,-0.69,52600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":748,"transactions":9,"vwap":1251},"2026-04-15",46.11,46.99,44.85,45.12,-1.37,-2.95,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",50.16,50.17,45.95,46.49,-3.78,-7.52,55200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1131,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-13",48.4,50.47,47.17,50.27,3.67,117800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1191,"volume":1278,"transactions":9,"vwap":1276},"2026-04-10",48.24,48.61,46.88,48.49,-0.04,70900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":879,"transactions":9,"vwap":1284},"2026-04-09",47.27,49.41,45.59,48.53,0.8,1.68,{"date":1288,"open":1289,"high":1290,"low":1259,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",47.8,49.2,47.73,1.62,3.51,50600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1248,"change":427,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1248},"2026-04-07",46.57,47.040001,44.76,-0.88,26000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1277,"percent_change":602,"volume":1308,"transactions":9,"vwap":1307},"2026-04-06",46.56,47.23,45.78,46.52,114300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":1314,"percent_change":467,"volume":1315,"transactions":9,"vwap":1304},"2026-04-02",46.17,47.46,44.38,-0.37,30800,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-01",45.14,48.52,45,46.93,1.99,4.43,46100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":723,"percent_change":1331,"volume":773,"transactions":9,"vwap":1330},"2026-03-31",45.080002,46.63,44.58,44.94,0.33,{"date":1333,"open":1311,"high":1311,"low":1313,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",44.79,-1.04,-2.27,22900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":92,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-27",44.53,45.98,43.9,45.83,2.28,42700,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1242,"change":614,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1242},"2026-03-26",45.45,45.48,44.46,-0.8,11300,{"date":1354,"open":1355,"high":1356,"low":1242,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",46.15,46.54,45.17,-0.67,-1.46,15600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":120,"volume":1367,"transactions":9,"vwap":1365},"2026-03-24",44.7,46.61,45.84,0.51,23000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",44.3,45.54,43.58,45.33,1.93,4.45,39100,{"date":1378,"open":1224,"high":1224,"low":1379,"close":1380,"change":552,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-20",43,43.4,-3.21,33700,{"date":1384,"open":1385,"high":1240,"low":1386,"close":1387,"change":426,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-19",44.55,44.32,44.84,-0.75,22300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":591,"percent_change":1396,"volume":1382,"transactions":9,"vwap":1395},"2026-03-18",45.46,46.14,44.62,45.18,-1.01,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":281,"percent_change":1366,"volume":1403,"transactions":9,"vwap":1402},"2026-03-17",45.85,46.2,44.51,45.64,28700,{"date":1405,"open":1406,"high":1407,"low":1251,"close":1240,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1240},"2026-03-16",45.56,46.43,0.04,0.09,19200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1083,"volume":1418,"transactions":9,"vwap":1416},"2026-03-13",45.99,46.45,45.0099983,45.37,-0.61,16900,{"date":1420,"open":1232,"high":1421,"low":1422,"close":1341,"change":1277,"percent_change":602,"volume":1193,"transactions":9,"vwap":1341},"2026-03-12",47.11,44.099998,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",46.87,47.16,44.89,46.02,-0.73,-1.56,17600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1213,"change":1437,"percent_change":1166,"volume":1438,"transactions":9,"vwap":1213},"2026-03-10",45.9,48.46,44.9,0.41,46800,{"date":1440,"open":1441,"high":1442,"low":1422,"close":1443,"change":1358,"percent_change":1444,"volume":968,"transactions":9,"vwap":1443},"2026-03-09",45.77,47.53,46.34,-1.43,{"date":1446,"open":1198,"high":1447,"low":1407,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",47.64,47.0099983,-1.02,-2.12,24900,{"date":1453,"open":1454,"high":1455,"low":1448,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-05",52.31,52.63,48.029999,-4.75,-9,54500,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-04",50.54,54.95,52.78,2.79,5.58,72900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":426,"percent_change":303,"volume":1474,"transactions":9,"vwap":1473},"2026-03-03",49.21,51.92,47,49.99,72000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",50.85,51.47,50.049999,50.33,-1.14,-2.21,23900,{"date":1485,"open":1486,"high":1487,"low":1478,"close":1478,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2026-02-27",52.72,52.97,-1.97,-3.69,26200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1115,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1115},"2026-02-26",52.56,53.81,52.16,0.71,1.35,14900,{"date":1500,"open":1115,"high":1501,"low":1058,"close":1502,"change":1503,"percent_change":530,"volume":1504,"transactions":9,"vwap":1502},"2026-02-25",54.049999,52.73,-0.3,15800,{"date":1506,"open":1507,"high":1508,"low":1050,"close":1509,"change":1331,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",52.92,54.79,53.029999,0.63,30200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-23",53.099998,53.96,51.58,52.7,-0.63,-1.18,32800,{"date":1522,"open":1517,"high":1523,"low":1524,"close":1525,"change":755,"percent_change":448,"volume":1526,"transactions":9,"vwap":1525},"2026-02-20",53.83,51.36,53.33,47500,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1252,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-19",53.28,54.57,52.6,53.2,-2.51,44000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1530,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1530},"2026-02-18",57.25,58.82,53.92,-2.68,-4.68,29900,{"date":1544,"open":1545,"high":933,"low":1546,"close":1537,"change":405,"percent_change":302,"volume":1547,"transactions":9,"vwap":1537},"2026-02-17",57.11,56.15,44900,{"date":1549,"open":1004,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-13",58.080002,55.79,57.57,2.06,3.71,35800,{"date":1557,"open":1156,"high":1558,"low":1559,"close":948,"change":603,"percent_change":1560,"volume":1561,"transactions":9,"vwap":948},"2026-02-12",56.33,53.38,-0.22,40800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1099,"change":1358,"percent_change":1567,"volume":1542,"transactions":9,"vwap":1099},"2026-02-11",56.75,56.85,54.7,-1.19,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":581,"percent_change":571,"volume":1574,"transactions":9,"vwap":1573},"2026-02-10",56.29,57.92,55.080002,56.3,50100,{"date":1576,"open":962,"high":1577,"low":1578,"close":1122,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1122},"2026-02-09",57.7,55.39,-0.55,-0.96,93900,{"date":1583,"open":1319,"high":1584,"low":1319,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-06",59.95,57.55,11.52,25.03,164900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":363,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-05",44,48,43.98,46.029999,4.64,92600,{"date":1598,"open":1379,"high":1357,"low":1379,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-04",43.99,0.82,1.9,78400,{"date":1604,"open":1605,"high":1472,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-03",46.5,41.42,43.17,1.51,3.62,83300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-02",40.31,42.21,40.23,41.66,1.63,4.07,24800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-30",39.14,40.099998,38.49,40.029999,0.83,2.12,23400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-29",39.71,38.42,39.2,0.7,1.82,11400,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":570,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-28",39.66,41.099998,38.22,38.5,-2.38,14200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":426,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-27",39.77,41.24,39.26,39.44,-0.85,17800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1301,"transactions":9,"vwap":1657},"2026-01-26",41.58,39.76,39.78,-1.39,-3.38,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":571,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-23",41.22,42.099998,40.82,41.17,-2.9,12300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":125,"percent_change":910,"volume":1674,"transactions":9,"vwap":1673},"2026-01-22",42.15,42.42,41.21,42.4,29000,{"date":1676,"open":1677,"high":1670,"low":1677,"close":1670,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1670},"2026-01-21",40.15,2.29,5.75,18600,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1200,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-20",41,39.59,39.86,-3.39,13000,{"date":1689,"open":1616,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1360,"transactions":9,"vwap":1692},"2026-01-16",42.060001,41.12,41.26,-0.52,-1.24,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-15",41.7,42.57,40.39,41.78,0.47,1.14,22000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":723,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-14",41.4,41.93,40.86,41.31,0.36,15200,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":796,"volume":1718,"transactions":9,"vwap":1716},"2026-01-13",42.040001,40.78,41.16,-1.29,20200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-12",40.22,42.56,40.07,42.45,2.33,5.81,22200,{"date":1729,"open":1708,"high":1730,"low":1731,"close":1732,"change":582,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-09",41.43,39.87,40.12,-2.22,12000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-08",38.94,41.39,38.86,41.029999,2.09,5.37,26700,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1737,"change":1748,"percent_change":1749,"volume":1703,"transactions":9,"vwap":1737},"2026-01-07",40.4,38.57,-1.28,-3.18,{"date":1751,"open":1721,"high":1752,"low":1753,"close":1721,"change":1754,"percent_change":592,"volume":1755,"transactions":9,"vwap":1721},"2026-01-06",40.73,39.65,-0.24,16700,{"date":1757,"open":1731,"high":1730,"low":1684,"close":1758,"change":541,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",40.46,1.38,17200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-02",39.49,40.71,39.3,39.91,0.42,1.06,40200,{"date":1771,"open":1772,"high":1766,"low":1773,"close":1763,"change":150,"percent_change":1034,"volume":1774,"transactions":9,"vwap":1763},"2025-12-31",39.21,38.53,16000,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-30",40.060001,39.07,39.11,-0.78,-1.96,17900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":998,"volume":1790,"transactions":9,"vwap":1788},"2025-12-29",40.62,40.64,39.61,39.89,-0.92,14300,{"date":1792,"open":1793,"high":1683,"low":1794,"close":146,"change":734,"percent_change":1795,"volume":1796,"transactions":9,"vwap":146},"2025-12-26",40.85,40.040001,-0.66,36600,{"date":1798,"open":1715,"high":1799,"low":1785,"close":1800,"change":1409,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-24",41.34,41.080002,0.22,10800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":120,"volume":1810,"transactions":9,"vwap":1808},"2025-12-23",40.57,41.060001,40,40.99,0.46,26500,{"date":1812,"open":1813,"high":1616,"low":1814,"close":1815,"change":756,"percent_change":438,"volume":1816,"transactions":9,"vwap":1815},"2025-12-22",40.7,40.26,40.53,34600,{"date":1818,"open":1815,"high":1819,"low":1766,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-19",41.82,40.35,-0.18,-0.44,67200,{"date":1825,"open":1826,"high":1827,"low":1815,"close":1815,"change":1828,"percent_change":203,"volume":1829,"transactions":9,"vwap":1815},"2025-12-18",41.56,42.41,-0.82,82900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-17",41.98,42.27,41.35,-1.05,-2.48,13500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1673,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1673},"2025-12-16",42.23,42.62,41.71,-0.11,-0.26,21300,{"date":1847,"open":1673,"high":1848,"low":1849,"close":1850,"change":1409,"percent_change":313,"volume":1851,"transactions":9,"vwap":1850},"2025-12-15",42.93,42.049999,42.51,17000,{"date":1853,"open":1707,"high":1854,"low":1707,"close":1671,"change":878,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1671},"2025-12-12",42.66,-0.05,21500,{"date":1858,"open":1663,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":477,"volume":1483,"transactions":9,"vwap":1861},"2025-12-11",42.69,41.97,42.44,0.57,{"date":1864,"open":1865,"high":1866,"low":1808,"close":1867,"change":1174,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-10",41.040001,42.3,41.87,3.72,28100,{"date":1871,"open":1807,"high":1872,"low":1807,"close":1873,"change":1331,"percent_change":1600,"volume":1874,"transactions":9,"vwap":1873},"2025-12-09",40.48,40.37,23200,{"date":1876,"open":1877,"high":1878,"low":1807,"close":1794,"change":1092,"percent_change":343,"volume":1879,"transactions":9,"vwap":1794},"2025-12-08",40.27,40.38,18100,{"date":1881,"open":1882,"high":1883,"low":1807,"close":1615,"change":685,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1615},"2025-12-05",40.0099983,40.51,0.02,19000,{"date":1887,"open":1692,"high":1692,"low":1721,"close":1721,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1721},"2025-12-04",-1.22,-2.94,22500,{"date":1892,"open":1893,"high":1700,"low":1894,"close":1895,"change":250,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-03",41.049999,40.5,41.44,2.65,25900,{"date":1899,"open":1900,"high":1901,"low":1807,"close":1873,"change":1843,"percent_change":734,"volume":1902,"transactions":9,"vwap":1873},"2025-12-02",40.47,41.3,38400,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1872,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1872},"2025-12-01",39,41.32,0.95,2.4,31700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":788,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-28",39.74,38.68,39.53,1.59,28600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1795,"percent_change":1922,"volume":1085,"transactions":9,"vwap":1921},"2025-11-26",39.17,39.88,38.91,-1.67,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-25",37.76,40.28,37.64,39.57,1.75,4.63,47700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":150,"percent_change":105,"volume":1938,"transactions":9,"vwap":1937},"2025-11-24",37.6,38.75,37.5,37.82,36900,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":487,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-21",35.94,38,37.44,5.23,38900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":342,"percent_change":76,"volume":1952,"transactions":9,"vwap":1951},"2025-11-20",36.57,37.68,35.5,35.58,70100,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1496,"percent_change":1958,"volume":1376,"transactions":9,"vwap":1957},"2025-11-19",35.35,36.96,35.97,2.01,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1701,"percent_change":1497,"volume":1964,"transactions":9,"vwap":1963},"2025-11-18",34.59,36.040001,35.26,27500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1300,"percent_change":1970,"volume":1561,"transactions":9,"vwap":1969},"2025-11-17",35.67,36.09,34.79,-2.47,{"date":1972,"open":1973,"high":1941,"low":1973,"close":1967,"change":1974,"percent_change":1975,"volume":1869,"transactions":9,"vwap":1967},"2025-11-14",35,0.52,1.48,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1408,"percent_change":722,"volume":1982,"transactions":9,"vwap":1981},"2025-11-13",35.02,35.41,34.97,35.15,26300,{"date":1984,"open":1973,"high":1985,"low":1973,"close":1986,"change":1117,"percent_change":56,"volume":1987,"transactions":9,"vwap":1986},"2025-11-12",35.34,35.11,16300,{"date":1989,"open":1973,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":733,"volume":1994,"transactions":9,"vwap":1992},"2025-11-11",35.37,34.5,34.94,-0.07,25300,{"date":1996,"open":1986,"high":1997,"low":1973,"close":1998,"change":130,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-10",35.48,35.0099983,1.16,25400,{"date":2002,"open":2003,"high":2004,"low":1991,"close":2005,"change":110,"percent_change":1117,"volume":2006,"transactions":9,"vwap":2005},"2025-11-07",34.78,34.91,34.61,25000,{"date":2008,"open":2009,"high":2010,"low":1991,"close":2011,"change":592,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-06",34.67,34.9,34.55,-1.68,27900,{"date":2015,"open":2016,"high":2017,"low":1991,"close":2018,"change":541,"percent_change":1915,"volume":2019,"transactions":9,"vwap":2018},"2025-11-05",34.51,35.31,35.14,34700,{"date":2021,"open":1991,"high":1979,"low":1991,"close":1961,"change":2022,"percent_change":806,"volume":2023,"transactions":9,"vwap":1961},"2025-11-04",0.05,35500,{"date":2025,"open":2026,"high":2027,"low":30,"close":2028,"change":155,"percent_change":92,"volume":2029,"transactions":9,"vwap":2028},"2025-11-03",34.0099983,35.7,34.54,43300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1092,"percent_change":1579,"volume":1542,"transactions":9,"vwap":2035},"2025-10-31",34.38,34.99,34.17,34.19,{"date":2037,"open":1991,"high":2038,"low":30,"close":2032,"change":2039,"percent_change":642,"volume":2040,"transactions":9,"vwap":2032},"2025-10-30",35.54,-0.48,69000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-29",36,36.43,34.75,34.86,-1.16,-3.22,70000,{"date":2051,"open":2043,"high":2052,"low":2043,"close":2053,"change":1884,"percent_change":110,"volume":2054,"transactions":9,"vwap":2053},"2025-10-28",36.66,36.02,48100,{"date":2056,"open":2057,"high":2058,"low":2043,"close":2043,"change":1843,"percent_change":1503,"volume":2059,"transactions":9,"vwap":2043},"2025-10-27",36.11,36.58,64500,{"date":2061,"open":2057,"high":2062,"low":2063,"close":2057,"change":2064,"percent_change":633,"volume":2065,"transactions":9,"vwap":2057},"2025-10-24",36.95,35.79,0.03,47000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1234,"volume":2073,"transactions":9,"vwap":2071},"2025-10-23",35.55,36.86,34.76,36.080002,0.65,76900,{"date":2075,"open":2076,"high":2069,"low":2070,"close":2077,"change":2078,"percent_change":1666,"volume":2079,"transactions":9,"vwap":2077},"2025-10-22",36.63,35.43,-1.06,63700,{"date":2081,"open":1320,"high":1320,"low":2043,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-21",36.49,-3.5,-8.75,127500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-20",38.58,40.49,37.78,39.99,1.52,3.95,85900,{"date":2096,"open":1920,"high":2097,"low":1632,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-17",40.55,38.47,-2.1,-5.18,53000,{"date":2103,"open":1648,"high":2104,"low":1699,"close":1805,"change":1429,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1805},"2025-10-16",41.91,-1.77,23700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1901,"change":1359,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1901},"2025-10-15",42.83,43.42,41.07,-3.41,35100,{"date":2115,"open":2116,"high":2110,"low":1614,"close":2117,"change":2118,"percent_change":950,"volume":1301,"transactions":9,"vwap":2117},"2025-10-14",42.63,42.76,-0.35,{"date":2120,"open":1724,"high":2121,"low":2122,"close":2123,"change":363,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-13",44.17,42.080002,43.11,4.97,32600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2111,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2111},"2025-10-10",43.14,43.71,41.02,-1.5,-3.52,26800,{"date":2135,"open":1380,"high":1380,"low":1673,"close":1698,"change":1300,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1698},"2025-10-09",-2.03,12100,{"date":2139,"open":1690,"high":2140,"low":1690,"close":2141,"change":458,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-08",44.09,43.45,2.72,20400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1866,"change":303,"percent_change":2149,"volume":1652,"transactions":9,"vwap":1866},"2025-10-07",42.78,43.38,41.67,-1.58,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1733,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-06",45.2,45.49,42.81,42.98,-4.91,22800,{"date":2159,"open":1357,"high":2160,"low":2161,"close":2152,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2152},"2025-10-03",45.8,44.99,0.54,1.21,18800,{"date":2166,"open":2167,"high":2153,"low":2168,"close":2169,"change":733,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-02",44.91,44.13,44.66,-0.45,27600,{"date":2173,"open":2174,"high":1428,"low":2175,"close":2176,"change":2177,"percent_change":1381,"volume":1916,"transactions":9,"vwap":2176},"2025-10-01",45.89,44.78,44.86,-1.49,{"date":2179,"open":1289,"high":2180,"low":1399,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-09-30",48.23,46.35,-1.51,-3.16,30300,{"date":2186,"open":2187,"high":2188,"low":1233,"close":2189,"change":150,"percent_change":1285,"volume":2190,"transactions":9,"vwap":2189},"2025-09-29",47.85,48.15,47.86,32100,{"date":2192,"open":2193,"high":1231,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-09-26",47.09,46.97,47.48,0.72,1.54,16800,{"date":2200,"open":2201,"high":2202,"low":1215,"close":2203,"change":1481,"percent_change":1643,"volume":1851,"transactions":9,"vwap":2203},"2025-09-25",47.52,47.61,46.76,{"date":2205,"open":1199,"high":1199,"low":2201,"close":2206,"change":1693,"percent_change":353,"volume":2207,"transactions":9,"vwap":2206},"2025-09-24",47.9,27400,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":303,"volume":2215,"transactions":9,"vwap":2213},"2025-09-23",48.65,49.77,48.17,48.42,-0.33,27200,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":56,"percent_change":92,"volume":2222,"transactions":9,"vwap":2221},"2025-09-22",48.049999,48.96,47.38,48.75,35900,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-19",51.37,48.0099983,48.26,-3.48,-6.73,71800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-18",47.82,52.67,47.71,51.74,3.96,8.29,79000,{"date":2241,"open":2242,"high":2243,"low":1447,"close":2244,"change":2245,"percent_change":1862,"volume":854,"transactions":9,"vwap":2244},"2025-09-17",48.8,49.75,47.78,0.27,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-16",48.16,48.51,47.18,47.51,-0.99,-2.04,22600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1822,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-15",49.42,50.44,46.79,48.5,-0.9,29300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1417,"percent_change":571,"volume":2269,"transactions":9,"vwap":2268},"2025-09-12",48.97,50.45,48.76,48.94,22100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-11",49.27,49.72,48.55,49.55,-0.03,-0.06,24000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1553,"percent_change":2285,"volume":2113,"transactions":9,"vwap":2284},"2025-09-10",47.81,49.78,46.67,49.58,4.34,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2201,"change":2182,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2201},"2025-09-09",49.029999,47.029999,-3.08,61700,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2288,"change":910,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2288},"2025-09-08",48.31,49.96,47.49,1.22,36200,{"date":2300,"open":1249,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-05",48.87,46.18,48.44,1.65,3.53,46600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2259,"change":56,"percent_change":1768,"volume":2312,"transactions":9,"vwap":2259},"2025-09-04",46,46.82,44.73,36700,{"date":2314,"open":2315,"high":1198,"low":1357,"close":1215,"change":406,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1215},"2025-09-03",46.33,-0.86,30500,{"date":2319,"open":1306,"high":2320,"low":2321,"close":2322,"change":145,"percent_change":2323,"volume":2278,"transactions":9,"vwap":2322},"2025-09-02",46.83,43.52,46.7,0.69,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":613,"percent_change":1060,"volume":1667,"transactions":9,"vwap":2329},"2025-08-29",46.46,46.68,46.049999,46.38,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":17,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-28",45.44,46.72,44.060001,46.66,2.19,23600,{"date":2339,"open":1320,"high":2340,"low":2341,"close":2342,"change":633,"percent_change":756,"volume":2343,"transactions":9,"vwap":2342},"2025-08-27",45.92,44.12,45.66,29600,{"date":2345,"open":2346,"high":1328,"low":1394,"close":2347,"change":2348,"percent_change":957,"volume":2349,"transactions":9,"vwap":2347},"2025-08-26",46.23,45.58,-0.65,38700,{"date":2351,"open":2175,"high":2352,"low":1394,"close":2346,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2346},"2025-08-25",46.78,2.26,5.14,75100,{"date":2357,"open":2117,"high":2358,"low":2359,"close":2360,"change":1131,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-22",45.55,42.61,43.97,4.22,48300,{"date":2364,"open":2365,"high":1827,"low":2365,"close":2366,"change":2336,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-21",40.11,42.19,5.47,29100,{"date":2370,"open":2371,"high":2371,"low":1656,"close":1807,"change":1444,"percent_change":2372,"volume":911,"transactions":9,"vwap":1807},"2025-08-20",42,-3.45,{"date":2374,"open":2153,"high":1187,"low":1683,"close":1730,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1730},"2025-08-19",4.88,13.35,185200,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":85,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-18",35.66,37.09,36.55,3.81,64700,{"date":2386,"open":2387,"high":2387,"low":1991,"close":2388,"change":2389,"percent_change":2390,"volume":1076,"transactions":9,"vwap":2388},"2025-08-15",36.24,35.21,-0.53,-1.48,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":1795,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-14",36.4,34.64,35.74,-1.81,14100,{"date":2399,"open":1951,"high":2382,"low":1951,"close":2393,"change":2400,"percent_change":24,"volume":2401,"transactions":9,"vwap":2393},"2025-08-13",0.84,11800,{"date":2403,"open":2404,"high":1957,"low":2404,"close":2405,"change":458,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-12",34.4,35.56,3.34,9400,{"date":2409,"open":2068,"high":2410,"low":2411,"close":2412,"change":806,"percent_change":1437,"volume":2413,"transactions":9,"vwap":2412},"2025-08-11",35.82,33.11,34.41,11000,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":25,"volume":2420,"transactions":9,"vwap":2418},"2025-08-08",32.65,34.69,34.27,0.91,7900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2276,"percent_change":602,"volume":2427,"transactions":9,"vwap":2426},"2025-08-07",33.81,33.82,33.28,33.36,9200,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":1843,"percent_change":2214,"volume":2433,"transactions":9,"vwap":2432},"2025-08-06",33.43,34.52,33.39,14000,{"date":2435,"open":2436,"high":2028,"low":2437,"close":2438,"change":302,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-05",34.18,33.35,33.5,-1.64,14500,{"date":2442,"open":2437,"high":2443,"low":2437,"close":2444,"change":788,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-04",34.68,34.060001,1.85,11100,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":530,"percent_change":2012,"volume":1504,"transactions":9,"vwap":2452},"2025-08-01",33.55,33.99,33,33.44,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2026,"change":950,"percent_change":2457,"volume":1802,"transactions":9,"vwap":2026},"2025-07-31",34.72,33.97,-2.33,{"date":2459,"open":2460,"high":2461,"low":1991,"close":2462,"change":2316,"percent_change":2463,"volume":1636,"transactions":9,"vwap":2462},"2025-07-30",35.65,36.060001,34.82,-2.41,{"date":2465,"open":2466,"high":2466,"low":1950,"close":2467,"change":1449,"percent_change":2468,"volume":1498,"transactions":9,"vwap":2467},"2025-07-29",36.7,35.68,-2.78,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2466,"change":918,"percent_change":2118,"volume":2473,"transactions":9,"vwap":2466},"2025-07-28",37.28,36.48,7300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":966,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-25",36.34,37.56,36.13,36.83,1.66,8300,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-24",38.33,36.2,36.23,-2.32,-6.02,19500,{"date":2491,"open":1942,"high":2492,"low":2493,"close":2492,"change":1510,"percent_change":2480,"volume":1431,"transactions":9,"vwap":2492},"2025-07-23",38.55,37.9,{"date":2495,"open":1925,"high":1642,"low":1925,"close":2496,"change":324,"percent_change":85,"volume":2497,"transactions":9,"vwap":2496},"2025-07-22",37.92,11200,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":155,"percent_change":741,"volume":2446,"transactions":9,"vwap":2502},"2025-07-21",37.07,38.02,37.42,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2500,"change":2390,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2500},"2025-07-18",38.87,36.67,-3.84,14800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2492,"change":130,"percent_change":2514,"volume":1885,"transactions":9,"vwap":2492},"2025-07-17",38.24,38.76,37.59,1.05,{"date":2516,"open":2517,"high":2511,"low":2518,"close":2519,"change":788,"percent_change":2304,"volume":2520,"transactions":9,"vwap":2519},"2025-07-16",37.51,37.41,38.15,17400,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1118,"transactions":9,"vwap":2525},"2025-07-15",39.52,37.12,37.53,-1.79,-4.55,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-14",38.12,39.33,38.029999,39.32,1.45,3.83,33000,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2526,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-11",39.68,37.87,-4.51,21700,{"date":2544,"open":1905,"high":1805,"low":1905,"close":1639,"change":910,"percent_change":1608,"volume":1667,"transactions":9,"vwap":1639},"2025-07-10",{"date":2546,"open":2547,"high":2547,"low":2548,"close":1778,"change":2064,"percent_change":633,"volume":2549,"transactions":9,"vwap":1778},"2025-07-09",39.51,38.67,17300,{"date":2551,"open":2552,"high":1656,"low":2553,"close":2554,"change":741,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-08",38.69,38.38,39.040001,2.47,28500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1481,"percent_change":2563,"volume":2222,"transactions":9,"vwap":2562},"2025-07-07",38.54,39.22,37.97,38.099998,-2.91,{"date":2565,"open":1772,"high":1920,"low":2485,"close":2566,"change":2196,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-07-03",39.24,1.87,44600,{"date":2570,"open":1925,"high":1779,"low":2571,"close":2572,"change":1999,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-02",37.45,38.52,3.1,19800,{"date":2576,"open":2577,"high":2553,"low":2578,"close":2579,"change":2580,"percent_change":623,"volume":2581,"transactions":9,"vwap":2579},"2025-07-01",35.8,35.72,37.36,1.33,32400,{"date":2583,"open":2381,"high":2381,"low":2460,"close":2584,"change":1579,"percent_change":2131,"volume":1845,"transactions":9,"vwap":2584},"2025-06-30",36.029999,{"date":2586,"open":2587,"high":2588,"low":2478,"close":2058,"change":989,"percent_change":2297,"volume":2589,"transactions":9,"vwap":2058},"2025-06-27",36.61,37.15,134600,{"date":2591,"open":2592,"high":2524,"low":2068,"close":2593,"change":1314,"percent_change":1396,"volume":2594,"transactions":9,"vwap":2593},"2025-06-26",35.69,36.14,17100,{"date":2596,"open":2477,"high":2597,"low":2598,"close":2599,"change":76,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-25",37.62,35.85,36.51,-2.87,22400,{"date":2603,"open":1957,"high":2604,"low":2605,"close":2513,"change":828,"percent_change":2606,"volume":1916,"transactions":9,"vwap":2513},"2025-06-24",37.71,35.96,5.5,{"date":2608,"open":2605,"high":2605,"low":2450,"close":2609,"change":1843,"percent_change":1243,"volume":1110,"transactions":9,"vwap":2609},"2025-06-23",35.63,{"date":2611,"open":2476,"high":2612,"low":2613,"close":2395,"change":633,"percent_change":1801,"volume":2614,"transactions":9,"vwap":2395},"2025-06-20",37.48,35.07,32900,{"date":2616,"open":2617,"high":2069,"low":2617,"close":2380,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2380},"2025-06-18",34.74,0.87,2.5,20700,{"date":2622,"open":1973,"high":2623,"low":2026,"close":1969,"change":2022,"percent_change":806,"volume":2624,"transactions":9,"vwap":1969},"2025-06-17",36.87,41400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2617,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2617},"2025-06-16",30.74,35.95,30.4,5.33,18.12,49600,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-13",30.29,30.54,29.39,29.41,-1.26,-4.11,14400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1580,"percent_change":796,"volume":1760,"transactions":9,"vwap":2647},"2025-06-12",31.41,31.86,30.11,30.67,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1693,"percent_change":334,"volume":2654,"transactions":9,"vwap":2653},"2025-06-11",31.83,32.24,31.55,31.63,12600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":1360,"transactions":9,"vwap":2660},"2025-06-10",31.84,32.56,31.53,32.15,0.79,2.52,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":92,"percent_change":2669,"volume":2594,"transactions":9,"vwap":2668},"2025-06-09",30.34,31.88,30.14,31.36,3.36,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2665,"change":162,"percent_change":2619,"volume":2675,"transactions":9,"vwap":2665},"2025-06-06",29.99,30.49,29.86,13300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":734,"percent_change":2261,"volume":2681,"transactions":9,"vwap":2680},"2025-06-05",30.040001,30.62,29.6,9100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":581,"percent_change":2688,"volume":2413,"transactions":9,"vwap":2687},"2025-06-04",29.84,30.19,29.67,29.87,-2.29,{"date":2690,"open":2691,"high":2692,"low":2638,"close":2693,"change":63,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-03",29.58,30.87,30.57,4.05,18700,{"date":2697,"open":2698,"high":2699,"low":179,"close":179,"change":2252,"percent_change":2700,"volume":2701,"transactions":9,"vwap":179},"2025-06-02",30.21,30.38,-3.26,11900,{"date":2703,"open":2704,"high":2693,"low":2684,"close":2705,"change":342,"percent_change":354,"volume":1687,"transactions":9,"vwap":2705},"2025-05-30",30.23,30.37,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2708,"change":1884,"percent_change":2711,"volume":1774,"transactions":9,"vwap":2708},"2025-05-29",30.76,30.88,30.27,0.07,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2627,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2627},"2025-05-28",31.54,32.6,30.7,-0.95,-3,10300,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":1497,"percent_change":1375,"volume":1994,"transactions":9,"vwap":2724},"2025-05-27",30.48,32.47,31.69,{"date":2726,"open":2727,"high":2727,"low":2665,"close":2665,"change":1694,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2665},"2025-05-23",30.79,-3.93,7700,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":240,"volume":2737,"transactions":9,"vwap":2735},"2025-05-22",30.31,32.080002,30.3,31.58,0.96,13400,{"date":2739,"open":2740,"high":2740,"low":2705,"close":2679,"change":1488,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2679},"2025-05-21",32.049999,-6.04,10700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":878,"percent_change":2277,"volume":2701,"transactions":9,"vwap":2748},"2025-05-20",32.88,33.060001,32.4,32.59,{"date":2750,"open":2751,"high":2751,"low":2733,"close":2752,"change":1795,"percent_change":203,"volume":2753,"transactions":9,"vwap":2752},"2025-05-19",32.86,32.61,13200,{"date":2755,"open":2756,"high":2757,"low":2751,"close":2758,"change":1821,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-16",33.49,33.59,33.27,-0.54,13100,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2764,"change":2072,"percent_change":2765,"volume":2397,"transactions":9,"vwap":2764},"2025-05-15",32.33,33.45,1.98,{"date":2767,"open":2768,"high":2768,"low":2769,"close":2769,"change":467,"percent_change":2770,"volume":1755,"transactions":9,"vwap":2769},"2025-05-14",33.62,32.8,-2.35,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2757,"change":633,"percent_change":448,"volume":2269,"transactions":9,"vwap":2757},"2025-05-13",34.099998,32.94,{"date":2776,"open":2777,"high":2417,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-05-12",32.19,33.51,2.21,7.06,29800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":303,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-05-09",31.25,31.42,30.89,31.3,-2.13,9600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":70,"percent_change":2796,"volume":1431,"transactions":9,"vwap":2795},"2025-05-08",30.78,32.25,30.17,31.98,2.9,{"date":2798,"open":2799,"high":2799,"low":2800,"close":2801,"change":1408,"percent_change":755,"volume":2719,"transactions":9,"vwap":2801},"2025-05-07",31.59,30.9,31.08,{"date":2803,"open":2804,"high":2650,"low":2805,"close":2805,"change":385,"percent_change":2806,"volume":2473,"transactions":9,"vwap":2805},"2025-05-06",31.56,31.040001,-3.42,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-05",33.049999,32.060001,32.14,-1.53,-4.54,13900,{"date":2816,"open":2817,"high":2817,"low":2818,"close":2819,"change":967,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-02",34.12,32.92,33.67,3.19,9300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":1504,"transactions":9,"vwap":2827},"2025-05-01",33.040001,33.15,32.12,32.63,-0.76,-2.28,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2432,"change":966,"percent_change":1234,"volume":2143,"transactions":9,"vwap":2432},"2025-04-30",31.99,33.61,{"date":2835,"open":2836,"high":2837,"low":2811,"close":2838,"change":685,"percent_change":2064,"volume":2839,"transactions":9,"vwap":2838},"2025-04-29",33.19,33.46,32.79,10900,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":603,"percent_change":614,"volume":2845,"transactions":9,"vwap":2844},"2025-04-28",33.22,31.94,32.78,13800,{"date":2847,"open":2848,"high":2848,"low":2660,"close":2849,"change":1100,"percent_change":1481,"volume":2737,"transactions":9,"vwap":2849},"2025-04-25",33.21,32.9,{"date":2851,"open":2852,"high":2853,"low":2748,"close":2425,"change":2854,"percent_change":2156,"volume":2000,"transactions":9,"vwap":2425},"2025-04-24",34.8,34.85,-1.72,{"date":2856,"open":2857,"high":2858,"low":1980,"close":1973,"change":1651,"percent_change":2859,"volume":1856,"transactions":9,"vwap":1973},"2025-04-23",36.35,37.3,-2.37,{"date":183,"open":2045,"high":2861,"low":2862,"close":2598,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2598},36.75,33.88,1.1,3.17,41200]