[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OFLX":3,"homepage-market-summary":35,"stock-historical-OFLX":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OFLX","2026-10-07",{"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},"Omega Flex, Inc.","Nasdaq",null,"HEATING EQUIP, EXCEPT ELEC & WARM AIR; & PLUMBING FIXTURES","Omega Flex Inc is a manufacturer of flexible metal hoses, which is used in a variety of ways to carry gases and liquids within their particular applications. Omega sells its products under the TracPipe, CounterStrike, DoubleTrac, DEF-Trac and MediTrac brands. It serves various markets which include construction, manufacturing, transportation, petrochemical, pharmaceutical, and other industries. Geographically Omega Flex, Inc operates in the United States. The company derives revenues from the manufacture and sale of flexible metal hose and accessories.","172","Exton, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.1515,1.36,"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},26.32,26.11,26.52,25.9,26.4,-0.08,-0.3,46553.159902,1871,26.3185,37.92,24.7507,40919.0874321627,11.9,5272,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,107,112,117,122,127,132,137,142,146,151],{"name":104,"etf":105,"change":26,"price":106,"is_up":14},"Technology","XLK",201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":70,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},39095,14269610.032905,-15.21,"2025-04-25",[186,187,197,206,217,226,236,245,255,266,276,287,297,308,315,325,335,343,352,362,371,380,389,399,408,418,426,436,445,453,464,473,483,493,504,512,522,531,541,552,562,571,580,590,600,610,620,629,638,649,660,670,679,690,700,708,717,726,733,742,749,753,759,766,774,781,788,795,803,811,817,822,829,835,843,850,857,864,869,876,885,893,901,908,914,920,926,932,940,948,953,959,963,971,979,985,993,1000,1006,1012,1019,1025,1032,1039,1045,1050,1055,1060,1065,1072,1080,1089,1097,1104,1111,1118,1126,1132,1140,1147,1155,1163,1170,1178,1186,1193,1200,1208,1215,1221,1228,1237,1244,1247,1253,1257,1262,1267,1274,1281,1287,1295,1302,1308,1314,1321,1327,1332,1339,1343,1351,1358,1367,1376,1383,1390,1398,1403,1410,1418,1424,1429,1435,1442,1448,1454,1461,1467,1475,1481,1489,1495,1501,1508,1517,1523,1528,1534,1540,1545,1553,1559,1565,1572,1578,1584,1589,1593,1598,1602,1607,1610,1615,1622,1625,1631,1635,1639,1644,1649,1654,1660,1665,1671,1675,1682,1685,1691,1697,1703,1708,1715,1722,1727,1735,1739,1745,1752,1757,1763,1768,1774,1779,1784,1792,1795,1801,1806,1809,1815,1819,1823,1829,1833,1838,1845,1852,1855,1861,1864,1870,1875,1880,1886,1889,1893,1897,1901,1906,1911,1915,1920,1925,1929,1933,1940,1945,1948,1953,1959,1966,1971,1979,1983,1988,1997,2002,2007,2013,2019,2025,2031,2037,2043,2047,2054,2061,2068,2074,2080,2083,2088,2093,2100,2105,2110,2116,2120,2124,2128,2135,2143,2148,2153,2158,2161,2165,2170,2174,2179,2184,2188,2191,2194,2202,2208,2213,2218,2223,2226,2231,2237,2242,2247,2252,2259,2267,2271,2276,2281,2287,2293,2299,2306,2312,2317,2321,2325,2329,2334,2340,2344,2349,2352,2355,2360,2366,2370,2373,2376,2380,2383,2386,2389,2394,2398,2403,2408,2413,2418,2422,2426,2430,2435,2438,2443,2447,2450,2454,2457,2464,2470,2474,2477,2480],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",26.025,26.59,25.85,0.76,2.96,43367.1638,1516,26.3232,{"date":198,"open":21,"high":199,"low":200,"close":201,"change":171,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",26.2,25.51,25.64,-2.62,33263.7205,1507,25.7903,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",26.26,27.19,26.01,26.33,0.46,1.78,42133.888167,1445,26.4263,{"date":218,"open":219,"high":199,"low":220,"close":221,"change":77,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",25.98,25.32,25.87,1.85,28692.348136,1038,25.8019,{"date":227,"open":228,"high":229,"low":31,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",25.39,25.47,25.4,-0.19,-0.74,29325.9757,1092,25.2132,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":25,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",25.81,24.995,25.59,-0.31,26294.51314,1133,25.2878,{"date":246,"open":200,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",25.78,25.27,25.67,0.13,0.51,27662.840659,1162,25.6071,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",25.5,25.76,25.305,25.54,0.37,1.47,33970.618235,1068,25.5265,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",25.62,24.86,25.17,-0.29,-1.14,26830.3846,1208,25.1703,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",25.65,26,25.37,25.46,-0.82,-3.12,28640.422576,1028,25.5982,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",25.77,26.28,25.7,0.53,2.06,26601.114629,1094,26.0623,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",25.6,26.095,25.45,25.75,0.15,0.59,25017.44822,1107,25.7755,{"date":309,"open":191,"high":310,"low":280,"close":299,"change":271,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",26.05,-1.12,47352.5282,966,25.6175,{"date":316,"open":317,"high":318,"low":249,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",26.76,26.79,25.89,-0.41,-1.56,33249.9692,1423,26.0677,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":110,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",26.78,26.855,26.06,26.3,-1.79,33033.64766,1391,26.4399,{"date":336,"open":337,"high":327,"low":337,"close":327,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",26.09,0.73,2.8,40382.749295,1868,26.4684,{"date":344,"open":345,"high":346,"low":347,"close":310,"change":77,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",25.34,26.15,25.295,1.84,45057.865424,1261,25.7334,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":76,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",25.71,25.91,25.31,25.58,0.27,24750.55,869,25.6138,{"date":363,"open":229,"high":364,"low":365,"close":200,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",25.7611,25.26,-0.13,-0.51,27269.470382,1303,25.6315,{"date":372,"open":373,"high":374,"low":220,"close":201,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",25.92,26.07,-0.36,-1.38,42073.921269,1473,25.6265,{"date":381,"open":382,"high":327,"low":383,"close":279,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",26.66,25.985,-0.91,-3.38,23951.827827,1169,26.1658,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",26.22,27,26.91,0.71,2.71,17469.283,795,26.6739,{"date":400,"open":401,"high":402,"low":403,"close":199,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":346},"2026-09-03",26.23,26.8067,25.7501,0.21,0.81,33304.0291,1433,{"date":409,"open":410,"high":411,"low":302,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",26.1,26.21,25.99,-0.15,-0.57,45145.177941,1606,26.0096,{"date":419,"open":420,"high":421,"low":279,"close":422,"change":423,"percent_change":85,"volume":424,"transactions":274,"vwap":425},"2026-09-01",26.48,26.505,26.14,-0.5,25527.430615,26.1705,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":375,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",27.27,27.31,26.3602,26.64,-1.33,31148.639718,1609,26.6986,{"date":437,"open":438,"high":392,"low":439,"close":392,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",26.82,26.68,0.18,0.67,28284.005337,1723,26.8763,{"date":446,"open":447,"high":448,"low":449,"close":438,"change":25,"percent_change":26,"volume":450,"transactions":451,"vwap":452},"2026-08-27",26.81,26.93,26.54,20661.699021,1105,26.7846,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",26.97,27.25,26.8,26.9,-0.07,-0.26,44048.07272,1257,26.9564,{"date":465,"open":466,"high":467,"low":468,"close":455,"change":271,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",27.26,27.4,26.75,-1.06,34476.822215,1912,27.0512,{"date":474,"open":475,"high":476,"low":477,"close":466,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",27.54,27.925,27.01,-0.1,-0.37,28143.3821,1412,27.3684,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",27.86,27.16,27.36,-0.395,-1.42,32022.3026,1352,27.4459,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",27.65,28.265,27.39,27.755,-0.175,-0.63,42084.861957,1239,27.7051,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":120,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",28.58,27.93,-1.13,25390.704531,1200,28.1415,{"date":513,"open":514,"high":515,"low":507,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",28.46,28.55,28.25,-0.2,-0.7,39359.497119,2486,28.2625,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":43,"percent_change":100,"volume":528,"transactions":529,"vwap":530},"2026-08-17",28.39,28.85,28.01,28.45,41111.210246,2595,28.4884,{"date":532,"open":533,"high":534,"low":535,"close":533,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",28.67,29.355,28.07,-0.14,-0.49,24663.042848,1046,28.471,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",29.9,30.36,27.57,28.81,-1.27,-4.22,58872.421918,1411,28.9972,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":303,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",30.25,30.58,29.95,30.08,0.5,29435.577453,2141,30.1752,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":479,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",30.62,30.75,29.93,-1.22,22110.009937,1524,30.3369,{"date":572,"open":565,"high":573,"low":557,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",31.1,30.3,-0.62,-2.01,40090.976161,2402,30.4855,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":478,"volume":587,"transactions":588,"vwap":589},"2026-08-07",30.53,31.1499,30.45,30.92,-0.03,21637.485707,1174,30.8408,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":251,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",30.65,31.11,30.585,30.95,1.68,57218.070649,2603,30.9004,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",30.6,29.92,30.44,-0.34,-1.1,42389.280866,2632,30.3311,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",29.91,30.925,30.78,0.61,2.02,64558.882731,3471,30.5141,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":394,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",29.83,30.66,30.17,2.41,61650.081556,3547,30.2919,{"date":630,"open":546,"high":631,"low":632,"close":633,"change":558,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",29.6748,28.7401,29.46,1.73,19273.386986,1115,29.3112,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",29.05,29.47,28.56,28.96,0.05,0.17,38531.07613,2161,29.0268,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",30.05,30.12,28.51,28.91,-1.39,-4.59,35176.063059,1922,29.3059,{"date":661,"open":662,"high":663,"low":664,"close":574,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",30.19,30.875,30.15,0.11,0.36,71370.887753,3155,30.4083,{"date":671,"open":603,"high":672,"low":673,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",30.72,29.63,0.64,2.17,84493.392671,3162,30.0888,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",29.45,29.775,29.34,29.55,0.1,0.34,22757.561566,1298,29.5406,{"date":691,"open":692,"high":693,"low":694,"close":681,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",29.52,29.895,29.0701,-0.47,-1.57,29489.007118,1718,29.4499,{"date":701,"open":702,"high":703,"low":692,"close":603,"change":375,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",30.02,30.33,-1.19,27971.9571,1708,29.8558,{"date":709,"open":641,"high":710,"low":641,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",30.4,30.28,0.65,2.19,48963.388517,2435,30.0435,{"date":718,"open":719,"high":720,"low":721,"close":673,"change":166,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",29.86,30.435,29.43,-0.84,55404.236438,2516,29.7073,{"date":727,"open":728,"high":729,"low":673,"close":730,"change":140,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-17",31.14,31.34,29.88,-4.81,51900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",29.81,31.75,29.68,31.39,1.51,5.05,67800,{"date":743,"open":744,"high":745,"low":746,"close":730,"change":747,"percent_change":441,"volume":748,"transactions":9,"vwap":730},"2026-07-15",30.18,30.35,29.61,0.2,41300,{"date":750,"open":664,"high":710,"low":751,"close":737,"change":536,"percent_change":695,"volume":752,"transactions":9,"vwap":737},"2026-07-14",29.1,106400,{"date":754,"open":710,"high":710,"low":755,"close":756,"change":757,"percent_change":586,"volume":758,"transactions":9,"vwap":756},"2026-07-13",29.16,29.82,-0.01,118100,{"date":760,"open":761,"high":566,"low":762,"close":622,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":622},"2026-07-10",29.4,28.75,0.68,2.33,42800,{"date":767,"open":684,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",29.6,29.049999,29.15,-0.11,-0.38,37900,{"date":775,"open":745,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",30.51,29.26,-0.99,-3.27,31800,{"date":782,"open":783,"high":784,"low":652,"close":554,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":554},"2026-07-07",31.46,31.61,-1.21,-3.85,45000,{"date":789,"open":790,"high":791,"low":792,"close":783,"change":665,"percent_change":793,"volume":794,"transactions":9,"vwap":783},"2026-07-06",31.18,31.76,30.99,0.35,48800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":50,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-02",31.23,31.9,31.02,31.35,-0.67,73100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":645,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",31.22,32.22,31,31.56,0.54,29300,{"date":812,"open":797,"high":813,"low":814,"close":738,"change":815,"percent_change":250,"volume":816,"transactions":9,"vwap":738},"2026-06-30",31.58,30.93,0.04,23500,{"date":818,"open":819,"high":819,"low":820,"close":800,"change":375,"percent_change":272,"volume":821,"transactions":9,"vwap":800},"2026-06-29",31.72,30.67,34300,{"date":823,"open":824,"high":825,"low":790,"close":826,"change":827,"percent_change":338,"volume":828,"transactions":9,"vwap":826},"2026-06-26",31.48,31.88,31.71,0.23,94500,{"date":830,"open":672,"high":831,"low":672,"close":824,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":824},"2026-06-25",31.73,0.72,2.34,26700,{"date":836,"open":837,"high":728,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",29.54,29.5,30.76,1.16,3.92,66500,{"date":844,"open":845,"high":710,"low":846,"close":768,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":768},"2026-06-23",30.21,29.57,-0.8,-2.63,36900,{"date":851,"open":593,"high":852,"low":853,"close":710,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":710},"2026-06-22",32.19,30.059999,-0.75,-2.41,42600,{"date":858,"open":800,"high":859,"low":860,"close":861,"change":644,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",32.12,30.87,31.15,0.16,83200,{"date":865,"open":797,"high":866,"low":555,"close":573,"change":149,"percent_change":867,"volume":868,"transactions":9,"vwap":573},"2026-06-17",32.24,-0.06,28200,{"date":870,"open":805,"high":871,"low":872,"close":873,"change":862,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",31.64,30.81,31.12,0.52,23800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",31.19,31.63,30.71,30.96,0.08,0.26,33000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":366,"volume":892,"transactions":9,"vwap":890},"2026-06-12",30.74,31.25,30.69,30.88,-0.04,40900,{"date":894,"open":895,"high":896,"low":897,"close":585,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":585},"2026-06-11",30.79,31.059999,30.049999,0.43,1.41,47700,{"date":902,"open":903,"high":904,"low":544,"close":905,"change":171,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-10",30.97,31.53,30.49,-2.21,39600,{"date":909,"open":799,"high":910,"low":839,"close":790,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":790},"2026-06-09",31.95,0.62,2.03,42400,{"date":915,"open":703,"high":916,"low":703,"close":917,"change":918,"percent_change":17,"volume":919,"transactions":9,"vwap":917},"2026-06-08",30.94,30.56,0.41,25100,{"date":921,"open":922,"high":585,"low":923,"close":664,"change":924,"percent_change":685,"volume":925,"transactions":9,"vwap":664},"2026-06-05",30,29.74,0.03,38800,{"date":927,"open":768,"high":928,"low":929,"close":652,"change":930,"percent_change":339,"volume":931,"transactions":9,"vwap":652},"2026-06-04",30.48,29.25,0.82,88300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":722,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",30.07,30.27,29.08,29.3,-2.79,34600,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",29.2,30.29,30.14,0.24,0.8,15700,{"date":949,"open":950,"high":928,"low":683,"close":543,"change":951,"percent_change":952,"volume":816,"transactions":9,"vwap":543},"2026-06-01",30.01,-0.33,-1.09,{"date":954,"open":820,"high":790,"low":624,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",30.23,-0.76,-2.45,31400,{"date":960,"open":903,"high":961,"low":543,"close":792,"change":771,"percent_change":154,"volume":962,"transactions":9,"vwap":792},"2026-05-28",31.3,46500,{"date":964,"open":965,"high":966,"low":967,"close":573,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":573},"2026-05-27",30.59,31.28,30.38,0.79,2.61,28500,{"date":972,"open":973,"high":905,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",30.1,29.8,30.31,0.7,2.36,30700,{"date":980,"open":981,"high":974,"low":546,"close":746,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":746},"2026-05-22",28.97,0.92,3.21,80000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":899,"volume":992,"transactions":9,"vwap":990},"2026-05-21",27.85,28.82,27.09,28.69,0.4,37800,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":983,"volume":999,"transactions":9,"vwap":997},"2026-05-20",27.34,28.32,28.29,0.88,31500,{"date":1001,"open":1002,"high":507,"low":449,"close":1003,"change":1004,"percent_change":405,"volume":1005,"transactions":9,"vwap":1003},"2026-05-19",26.98,27.41,0.22,57800,{"date":1007,"open":1008,"high":1009,"low":477,"close":209,"change":1010,"percent_change":1011,"volume":849,"transactions":9,"vwap":209},"2026-05-18",27.059999,27.49,0.09,0.33,{"date":1013,"open":429,"high":1014,"low":1015,"close":1016,"change":154,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",27.74,26.61,27.1,-1.28,41200,{"date":1020,"open":997,"high":1021,"low":1003,"close":1022,"change":1023,"percent_change":140,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",28.53,27.45,-0.42,33500,{"date":1026,"open":1027,"high":643,"low":987,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",28.88,27.87,-1.31,-4.49,50900,{"date":1033,"open":1034,"high":692,"low":1035,"close":1036,"change":793,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-12",28.8,28.3,29.18,1.21,81400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":547,"percent_change":548,"volume":1044,"transactions":9,"vwap":1043},"2026-05-11",30.26,28.44,28.83,27400,{"date":1046,"open":1047,"high":595,"low":1048,"close":973,"change":479,"percent_change":785,"volume":1049,"transactions":9,"vwap":973},"2026-05-08",30.5,29.62,100100,{"date":1051,"open":710,"high":966,"low":710,"close":1052,"change":43,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",30.47,-0.72,49000,{"date":1056,"open":905,"high":573,"low":1057,"close":889,"change":304,"percent_change":1058,"volume":1059,"transactions":9,"vwap":889},"2026-05-06",29.78,1.96,50500,{"date":1061,"open":643,"high":943,"low":1062,"close":973,"change":1037,"percent_change":1063,"volume":1064,"transactions":9,"vwap":973},"2026-05-05",28.92,4.19,117000,{"date":1066,"open":737,"high":1067,"low":1068,"close":1069,"change":100,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",29.84,28.5,28.89,-2.6,33600,{"date":1073,"open":1074,"high":798,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-01",31.55,28.74,29.66,-1.86,-5.9,37000,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",33.44,34.24,30.91,31.52,-2.02,-6.02,46100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":801,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",34.040001,34.38,33.12,33.54,-1.96,25700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":862,"percent_change":77,"volume":1103,"transactions":9,"vwap":1102},"2026-04-28",34.0099983,34.33,33.55,34.21,15300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":460,"percent_change":956,"volume":1110,"transactions":9,"vwap":1109},"2026-04-27",34.099998,34.49,33.93,34.049999,16600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":918,"percent_change":1037,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",33.76,34.5,33.35,34.31,19600,{"date":1119,"open":1120,"high":1121,"low":1093,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",33.61,33.95,33.9,0.58,1.74,23300,{"date":1127,"open":1128,"high":1122,"low":1129,"close":1130,"change":166,"percent_change":232,"volume":1131,"transactions":9,"vwap":1130},"2026-04-22",33.67,32.9,33.32,35100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":261,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",33.38,33.65,32.95,33.57,1.11,32000,{"date":1141,"open":1142,"high":1143,"low":1129,"close":1144,"change":460,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",33.16,33.59,33.2,-0.78,47600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",33.25,34.25,33.46,0.69,2.11,38400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":685,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",32.72,32.89,32.4,32.77,0.31,17600,{"date":1164,"open":1165,"high":1166,"low":806,"close":1167,"change":951,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-15",32.65,32.74,32.67,-1,26500,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-14",33.66,32.85,33,-0.55,-1.64,18500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1101,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1101},"2026-04-13",32.93,33.63,32.49,0.75,2.29,48100,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":272,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-10",33.94,32.68,32.8,-3.36,23900,{"date":1194,"open":1195,"high":1150,"low":1196,"close":1188,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1188},"2026-04-09",32.88,32.7,0.48,1.43,146200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1151,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1151},"2026-04-08",33.89,34.71,33.23,0.83,2.54,46900,{"date":1209,"open":1210,"high":1165,"low":1211,"close":1212,"change":862,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",32.61,32.2,32.63,0.49,28400,{"date":1216,"open":1217,"high":1196,"low":1218,"close":1219,"change":747,"percent_change":911,"volume":1220,"transactions":9,"vwap":1219},"2026-04-06",32.31,31.78,32.47,27000,{"date":1222,"open":1223,"high":1224,"low":805,"close":1225,"change":358,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",31.43,32.57,32.27,0.84,102300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",31.38,32.76,31.17,32,0.96,3.09,29700,{"date":1238,"open":1239,"high":1239,"low":703,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",31.33,31.040001,0.32,1.04,41100,{"date":1245,"open":702,"high":895,"low":922,"close":672,"change":115,"percent_change":1246,"volume":913,"transactions":9,"vwap":672},"2026-03-30",3.47,{"date":1248,"open":1249,"high":967,"low":641,"close":1250,"change":375,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-27",29.97,29.69,-1.2,30400,{"date":1254,"open":1255,"high":860,"low":1256,"close":897,"change":517,"percent_change":57,"volume":765,"transactions":9,"vwap":897},"2026-03-26",30.2,29.76,{"date":1258,"open":934,"high":1259,"low":1250,"close":554,"change":77,"percent_change":1260,"volume":1261,"transactions":9,"vwap":554},"2026-03-25",30.57,1.58,27500,{"date":1263,"open":1264,"high":1265,"low":777,"close":1057,"change":891,"percent_change":366,"volume":1266,"transactions":9,"vwap":1057},"2026-03-24",29.53,31.45,34200,{"date":1268,"open":1269,"high":917,"low":1270,"close":756,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":756},"2026-03-23",29.48,29.27,1.22,4.27,28800,{"date":1275,"open":1276,"high":633,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1266,"transactions":9,"vwap":1278},"2026-03-20",29.32,28.4,28.6,-0.73,-2.49,{"date":1282,"open":1068,"high":1283,"low":1277,"close":1284,"change":832,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-19",29.89,29.33,2.52,50300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":787,"transactions":9,"vwap":1292},"2026-03-18",28.65,29.49,28.31,28.61,-0.16,-0.56,{"date":1296,"open":1297,"high":1270,"low":1298,"close":1299,"change":25,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",29.23,28.63,28.77,-0.28,42700,{"date":1303,"open":1304,"high":1305,"low":1042,"close":525,"change":558,"percent_change":1306,"volume":1307,"transactions":9,"vwap":525},"2026-03-16",28.57,29.12,1.76,17100,{"date":1309,"open":642,"high":1034,"low":1310,"close":1311,"change":1312,"percent_change":898,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",28.059999,28.35,0.12,30800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":536,"percent_change":537,"volume":1320,"transactions":9,"vwap":1319},"2026-03-12",28.16,28.99,27.99,28.23,37600,{"date":1322,"open":525,"high":838,"low":526,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-11",28.37,-0.68,-2.34,26100,{"date":1328,"open":1329,"high":1330,"low":546,"close":769,"change":120,"percent_change":952,"volume":1331,"transactions":9,"vwap":769},"2026-03-10",29.73,29.79,36000,{"date":1333,"open":777,"high":1232,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-09",27.030001,29.37,-0.54,-1.81,175500,{"date":1340,"open":943,"high":861,"low":1036,"close":612,"change":847,"percent_change":1341,"volume":1342,"transactions":9,"vwap":612},"2026-03-06",-2.61,46600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":880,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":880},"2026-03-05",36.5,36.68,29.7,-6.22,-16.84,92300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":644,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-04",37.46,37.7,36.93,0.14,35200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",36.38,36.97,35.27,36.88,-0.43,-1.15,32600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",35.2,37.48,35,37.31,1.38,3.84,110300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":605,"percent_change":1382,"volume":1169,"transactions":9,"vwap":1381},"2026-02-27",35.55,36.84,35.5,35.93,-0.94,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":271,"percent_change":86,"volume":1389,"transactions":9,"vwap":1388},"2026-02-26",36.4,37.15,35.94,36.27,43000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":862,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-25",36.45,37.099998,36.029999,36.56,0.44,60100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1385,"change":125,"percent_change":951,"volume":1402,"transactions":9,"vwap":1385},"2026-02-24",35.67,36.9,35600,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1169,"transactions":9,"vwap":1407},"2026-02-23",37.56,36.19,36.52,-1.03,-2.74,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1214,"transactions":9,"vwap":1415},"2026-02-20",36.55,37.69,35.83,37.55,1.1,3.02,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1392,"change":125,"percent_change":951,"volume":1423,"transactions":9,"vwap":1392},"2026-02-19",36.2,37.040001,35.9,30000,{"date":1425,"open":1421,"high":1370,"low":1387,"close":1426,"change":320,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-18",36.57,-1.11,26300,{"date":1430,"open":1386,"high":1431,"low":1432,"close":1433,"change":1312,"percent_change":1011,"volume":1434,"transactions":9,"vwap":1433},"2026-02-17",37.21,36.0099983,36.98,24800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":998,"percent_change":1441,"volume":970,"transactions":9,"vwap":1440},"2026-02-13",35.98,37.36,35.53,36.86,2.45,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1437,"change":1017,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1437},"2026-02-12",37.62,35.35,-3.44,25900,{"date":1449,"open":1450,"high":30,"low":1451,"close":1452,"change":303,"percent_change":991,"volume":1453,"transactions":9,"vwap":1452},"2026-02-11",37.4,36.64,37.26,22000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":883,"percent_change":394,"volume":1460,"transactions":9,"vwap":1459},"2026-02-10",36.95,37.63,36.8,37.11,56900,{"date":1462,"open":1463,"high":30,"low":1463,"close":1464,"change":695,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",35.34,36.85,-1.26,55300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":930,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-06",36.87,37.66,36.72,37.32,2.25,39700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1345,"change":517,"percent_change":1336,"volume":1480,"transactions":9,"vwap":1345},"2026-02-05",36.15,37.5,35.22,61000,{"date":1482,"open":1380,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-04",36.81,35.15,36.7,1.57,4.47,42200,{"date":1490,"open":1439,"high":1440,"low":1491,"close":1492,"change":1493,"percent_change":508,"volume":1494,"transactions":9,"vwap":1492},"2026-02-03",34.42,35.13,-0.4,53800,{"date":1496,"open":1497,"high":1387,"low":1498,"close":1439,"change":1206,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1439},"2026-02-02",33.18,32.59,7.7,86800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":945,"percent_change":338,"volume":1507,"transactions":9,"vwap":1506},"2026-01-30",32.44,33.080002,31.67,32.99,43700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-29",31.5,32.78,31.31,32.75,1.2,3.8,43300,{"date":1518,"open":1519,"high":1520,"low":783,"close":1074,"change":1521,"percent_change":1522,"volume":1488,"transactions":9,"vwap":1074},"2026-01-28",33.81,33.96,-2.35,-6.93,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1122,"change":77,"percent_change":899,"volume":1527,"transactions":9,"vwap":1122},"2026-01-27",33.02,34.29,44300,{"date":1529,"open":1530,"high":1531,"low":1513,"close":1530,"change":1532,"percent_change":1533,"volume":1474,"transactions":9,"vwap":1530},"2026-01-26",33.43,33.87,0.02,0.06,{"date":1535,"open":1536,"high":1092,"low":1537,"close":1538,"change":375,"percent_change":1539,"volume":1402,"transactions":9,"vwap":1538},"2026-01-23",33.36,33.15,33.41,-1.07,{"date":1541,"open":1144,"high":1542,"low":1157,"close":1543,"change":763,"percent_change":293,"volume":1544,"transactions":9,"vwap":1543},"2026-01-22",34.16,33.77,32200,{"date":1546,"open":1547,"high":1548,"low":852,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",32.3,33.39,33.09,1.07,3.34,69100,{"date":1554,"open":1074,"high":1231,"low":1555,"close":1556,"change":1557,"percent_change":489,"volume":1558,"transactions":9,"vwap":1556},"2026-01-20",31.51,32.02,-0.46,46400,{"date":1560,"open":1561,"high":1506,"low":1562,"close":1563,"change":149,"percent_change":867,"volume":1564,"transactions":9,"vwap":1563},"2026-01-16",32.54,32.15,32.48,32700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":441,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-15",31.8,32.6,32.5,2.1,20200,{"date":1573,"open":1574,"high":1569,"low":1575,"close":1576,"change":771,"percent_change":605,"volume":1577,"transactions":9,"vwap":1576},"2026-01-14",32.41,31.59,31.83,22200,{"date":1579,"open":1233,"high":1195,"low":1567,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-13",31.94,-0.17,-0.53,29400,{"date":1585,"open":896,"high":1189,"low":916,"close":1586,"change":1587,"percent_change":1588,"volume":868,"transactions":9,"vwap":1586},"2026-01-12",32.11,0.89,2.85,{"date":1590,"open":808,"high":1591,"low":917,"close":805,"change":50,"percent_change":801,"volume":1592,"transactions":9,"vwap":805},"2026-01-09",31.79,24900,{"date":1594,"open":652,"high":831,"low":652,"close":1223,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1223},"2026-01-08",1.17,3.87,40000,{"date":1599,"open":776,"high":776,"low":1600,"close":1041,"change":1493,"percent_change":1601,"volume":1592,"transactions":9,"vwap":1041},"2026-01-07",30.040001,-1.3,{"date":1603,"open":1604,"high":807,"low":1604,"close":623,"change":1605,"percent_change":1606,"volume":1146,"transactions":9,"vwap":623},"2026-01-06",29,0.66,2.2,{"date":1608,"open":1036,"high":890,"low":1036,"close":922,"change":1609,"percent_change":1235,"volume":1301,"transactions":9,"vwap":922},"2026-01-05",0.9,{"date":1611,"open":1612,"high":922,"low":1613,"close":751,"change":605,"percent_change":1365,"volume":1614,"transactions":9,"vwap":751},"2026-01-02",29.64,28.98,58500,{"date":1616,"open":846,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":924,"volume":1621,"transactions":9,"vwap":1619},"2025-12-31",29.71,27.84,29.44,0.01,52500,{"date":1623,"open":770,"high":1283,"low":770,"close":721,"change":945,"percent_change":930,"volume":1624,"transactions":9,"vwap":721},"2025-12-30",29500,{"date":1626,"open":1284,"high":1057,"low":1627,"close":1628,"change":241,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-29",28.9,29.19,-1.05,33800,{"date":1632,"open":1270,"high":730,"low":1633,"close":838,"change":440,"percent_change":615,"volume":1634,"transactions":9,"vwap":838},"2025-12-26",28.79,33400,{"date":1636,"open":653,"high":944,"low":653,"close":1276,"change":1234,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1276},"2025-12-24",3.39,70500,{"date":1640,"open":515,"high":642,"low":458,"close":1641,"change":666,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-23",28.36,1.29,76600,{"date":1645,"open":1646,"high":1647,"low":495,"close":1648,"change":1293,"percent_change":414,"volume":748,"transactions":9,"vwap":1648},"2025-12-22",28.1,28.49,28,{"date":1650,"open":1290,"high":1330,"low":545,"close":1316,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1316},"2025-12-19",-1.83,-6.1,36600,{"date":1655,"open":1656,"high":1657,"low":1330,"close":1658,"change":1533,"percent_change":747,"volume":1659,"transactions":9,"vwap":1658},"2025-12-18",30.030001,30.55,29.99,25500,{"date":1661,"open":573,"high":1662,"low":1076,"close":566,"change":1017,"percent_change":1663,"volume":1664,"transactions":9,"vwap":566},"2025-12-17",32.099998,-4.1,76400,{"date":1666,"open":1667,"high":1668,"low":881,"close":1669,"change":757,"percent_change":586,"volume":1670,"transactions":9,"vwap":1669},"2025-12-16",31.49,32.87,31.21,54300,{"date":1672,"open":1673,"high":1520,"low":890,"close":805,"change":384,"percent_change":1674,"volume":1527,"transactions":9,"vwap":805},"2025-12-15",32.51,-2.83,{"date":1676,"open":1677,"high":1678,"low":565,"close":1679,"change":1680,"percent_change":1681,"volume":1621,"transactions":9,"vwap":1679},"2025-12-12",30.8,32.32,32.13,1.62,5.31,{"date":1683,"open":928,"high":565,"low":1264,"close":776,"change":615,"percent_change":1684,"volume":1059,"transactions":9,"vwap":776},"2025-12-11",2.04,{"date":1686,"open":1323,"high":1687,"low":1035,"close":543,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":543},"2025-12-10",31.09,1.83,6.52,101600,{"date":1692,"open":1693,"high":506,"low":1694,"close":535,"change":1695,"percent_change":1696,"volume":1564,"transactions":9,"vwap":535},"2025-12-09",27.58,27.32,0.77,2.82,{"date":1698,"open":1699,"high":653,"low":209,"close":1700,"change":695,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-08",28.14,27.3,-1.69,23400,{"date":1704,"open":1319,"high":1604,"low":1693,"close":1705,"change":1706,"percent_change":1707,"volume":1624,"transactions":9,"vwap":1705},"2025-12-05",27.77,-0.61,-2.15,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":771,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-04",27.95,28.7,28.38,-0.39,21700,{"date":1716,"open":1717,"high":721,"low":1718,"close":1647,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1647},"2025-12-03",27.6,27.46,1.23,4.51,71400,{"date":1723,"open":995,"high":1724,"low":1725,"close":466,"change":404,"percent_change":1726,"volume":1434,"transactions":9,"vwap":466},"2025-12-02",28.02,26.84,0.78,{"date":1728,"open":1016,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-01",27.51,26.86,27.049999,-0.05,-0.18,24500,{"date":1736,"open":456,"high":1737,"low":1738,"close":1016,"change":25,"percent_change":271,"volume":1177,"transactions":9,"vwap":1016},"2025-11-28",27.82,26.77,{"date":1740,"open":1741,"high":1742,"low":420,"close":1743,"change":945,"percent_change":1587,"volume":1744,"transactions":9,"vwap":1743},"2025-11-26",26.72,27.44,27.18,21600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":615,"percent_change":1751,"volume":884,"transactions":9,"vwap":1750},"2025-11-25",26.6,27.11,26.38,26.94,2.32,{"date":1753,"open":1754,"high":497,"low":21,"close":211,"change":161,"percent_change":1755,"volume":1756,"transactions":9,"vwap":211},"2025-11-24",27.15,-0.9,31300,{"date":1758,"open":23,"high":439,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1592,"transactions":9,"vwap":1760},"2025-11-21",25.8,26.57,0.93,3.63,{"date":1764,"open":1765,"high":1760,"low":357,"close":201,"change":1294,"percent_change":1766,"volume":1767,"transactions":9,"vwap":201},"2025-11-20",26.41,-2.14,35000,{"date":1769,"open":1770,"high":1771,"low":373,"close":199,"change":1772,"percent_change":1773,"volume":1544,"transactions":9,"vwap":199},"2025-11-19",26.059999,26.74,-0.27,-1.02,{"date":1775,"open":382,"high":1776,"low":1777,"close":1778,"change":413,"percent_change":1294,"volume":999,"transactions":9,"vwap":1778},"2025-11-18",26.92,26.45,26.47,{"date":1780,"open":1003,"high":1003,"low":449,"close":1781,"change":1782,"percent_change":1070,"volume":1783,"transactions":9,"vwap":1781},"2025-11-17",26.62,-0.71,44900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":57,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-14",27.67,27.89,26.37,27.33,-2.36,55100,{"date":1793,"open":468,"high":721,"low":468,"close":1318,"change":303,"percent_change":809,"volume":1794,"transactions":9,"vwap":1318},"2025-11-13",26200,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1618,"change":874,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1618},"2025-11-12",27.38,28.08,1.9,20100,{"date":1802,"open":392,"high":1803,"low":1804,"close":1694,"change":883,"percent_change":1234,"volume":1805,"transactions":9,"vwap":1694},"2025-11-11",27.76,26.88,29000,{"date":1807,"open":1334,"high":485,"low":317,"close":1008,"change":1533,"percent_change":1004,"volume":1808,"transactions":9,"vwap":1008},"2025-11-10",59500,{"date":1810,"open":1811,"high":535,"low":1812,"close":392,"change":414,"percent_change":1813,"volume":1814,"transactions":9,"vwap":392},"2025-11-07",27.2,26.71,-2.07,37400,{"date":1816,"open":1730,"high":1817,"low":1730,"close":545,"change":304,"percent_change":713,"volume":1818,"transactions":9,"vwap":545},"2025-11-06",28.34,76900,{"date":1820,"open":1821,"high":497,"low":327,"close":1002,"change":459,"percent_change":460,"volume":1822,"transactions":9,"vwap":1002},"2025-11-05",27.02,31100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1731,"change":517,"percent_change":1279,"volume":1828,"transactions":9,"vwap":1731},"2025-11-04",27.29,27.55,26.49,54700,{"date":1830,"open":1831,"high":1831,"low":1731,"close":456,"change":1493,"percent_change":1832,"volume":1366,"transactions":9,"vwap":456},"2025-11-03",28.28,-1.45,{"date":1834,"open":475,"high":1835,"low":1836,"close":495,"change":862,"percent_change":1123,"volume":1837,"transactions":9,"vwap":495},"2025-10-31",28.33,26.83,46700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1009,"change":1364,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1009},"2025-10-30",27.61,27.91,27.28,-1.54,38700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":500,"percent_change":906,"volume":1851,"transactions":9,"vwap":1850},"2025-10-29",28.86,29.059999,27.7,27.92,27800,{"date":1853,"open":1335,"high":1269,"low":515,"close":515,"change":282,"percent_change":938,"volume":1854,"transactions":9,"vwap":515},"2025-10-28",14400,{"date":1856,"open":770,"high":1857,"low":1858,"close":1335,"change":1859,"percent_change":115,"volume":1860,"transactions":9,"vwap":1335},"2025-10-27",29.65,29.07,0.3,28900,{"date":1862,"open":929,"high":1269,"low":1027,"close":1858,"change":478,"percent_change":605,"volume":1863,"transactions":9,"vwap":1858},"2025-10-24",20600,{"date":1865,"open":1604,"high":683,"low":1866,"close":1867,"change":862,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-23",28.76,29.17,0.55,35900,{"date":1871,"open":681,"high":838,"low":1069,"close":1872,"change":605,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-22",29.01,-1.16,18900,{"date":1876,"open":988,"high":846,"low":988,"close":1877,"change":251,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-10-21",29.35,1.77,20000,{"date":1881,"open":1848,"high":1882,"low":1883,"close":1884,"change":241,"percent_change":469,"volume":1885,"transactions":9,"vwap":1884},"2025-10-20",29.58,28.73,28.84,17900,{"date":1887,"open":1317,"high":838,"low":1888,"close":770,"change":1312,"percent_change":918,"volume":1214,"transactions":9,"vwap":770},"2025-10-17",28.72,{"date":1890,"open":641,"high":853,"low":1891,"close":1891,"change":367,"percent_change":1892,"volume":1702,"transactions":9,"vwap":1891},"2025-10-16",29.030001,-1.73,{"date":1894,"open":943,"high":943,"low":1619,"close":837,"change":1895,"percent_change":1895,"volume":1896,"transactions":9,"vwap":837},"2025-10-15",0,21000,{"date":1898,"open":1899,"high":923,"low":1304,"close":837,"change":874,"percent_change":1900,"volume":1146,"transactions":9,"vwap":837},"2025-10-14",29.51,1.79,{"date":1902,"open":1903,"high":1904,"low":1278,"close":1905,"change":945,"percent_change":1205,"volume":1096,"transactions":9,"vwap":1905},"2025-10-13",29.21,29.42,29.02,{"date":1907,"open":1908,"high":557,"low":1042,"close":1909,"change":1053,"percent_change":1910,"volume":1447,"transactions":9,"vwap":1909},"2025-10-10",29.72,28.78,-2.44,{"date":1912,"open":950,"high":1913,"low":1619,"close":838,"change":367,"percent_change":1914,"volume":816,"transactions":9,"vwap":838},"2025-10-09",31.65,-1.7,{"date":1916,"open":612,"high":1917,"low":1918,"close":950,"change":404,"percent_change":976,"volume":1919,"transactions":9,"vwap":950},"2025-10-08",30.85,29.85,22400,{"date":1921,"open":1922,"high":783,"low":1857,"close":974,"change":1629,"percent_change":1923,"volume":1924,"transactions":9,"vwap":974},"2025-10-07",31.049999,-3.4,39300,{"date":1926,"open":1927,"high":573,"low":544,"close":1917,"change":644,"percent_change":862,"volume":1928,"transactions":9,"vwap":1917},"2025-10-06",30.89,25000,{"date":1930,"open":565,"high":1669,"low":1931,"close":1677,"change":1213,"percent_change":1680,"volume":1932,"transactions":9,"vwap":1677},"2025-10-03",30.32,19700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":975,"change":1175,"percent_change":1938,"volume":1939,"transactions":9,"vwap":975},"2025-10-02",30.61,30.63,30.24,-1.78,13200,{"date":1941,"open":807,"high":1942,"low":889,"close":1943,"change":951,"percent_change":469,"volume":1944,"transactions":9,"vwap":1943},"2025-10-01",31.32,30.86,16900,{"date":1946,"open":800,"high":1947,"low":967,"close":878,"change":1895,"percent_change":1895,"volume":816,"transactions":9,"vwap":878},"2025-09-30",32.049999,{"date":1949,"open":1950,"high":1505,"low":1951,"close":878,"change":1493,"percent_change":547,"volume":1952,"transactions":9,"vwap":878},"2025-09-29",31.66,30.83,18300,{"date":1954,"open":1955,"high":1217,"low":1956,"close":1575,"change":1300,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1575},"2025-09-26",31.84,31.44,-0.88,21900,{"date":1960,"open":1961,"high":1136,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-25",32.62,31.87,-1.47,-4.41,11100,{"date":1967,"open":1968,"high":1109,"low":1149,"close":1969,"change":320,"percent_change":785,"volume":1970,"transactions":9,"vwap":1969},"2025-09-24",33.58,33.34,14300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":537,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-23",34.32,34.66,33.51,33.75,-1.43,17800,{"date":1980,"open":1981,"high":1083,"low":1981,"close":1083,"change":1396,"percent_change":1982,"volume":1896,"transactions":9,"vwap":1083},"2025-09-22",33.029999,1.3,{"date":1984,"open":1985,"high":1985,"low":1538,"close":1986,"change":70,"percent_change":1987,"volume":962,"transactions":9,"vwap":1986},"2025-09-19",35.07,33.8,-3.68,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-09-18",34.58,35.41,34.39,35.09,0.39,1.12,37100,{"date":1998,"open":1999,"high":1381,"low":1188,"close":2000,"change":666,"percent_change":2001,"volume":1577,"transactions":9,"vwap":2000},"2025-09-17",34.77,34.7,1.05,{"date":2003,"open":2004,"high":1491,"low":2004,"close":2005,"change":924,"percent_change":1010,"volume":2006,"transactions":9,"vwap":2005},"2025-09-16",33.3,34.34,10500,{"date":2008,"open":1150,"high":2009,"low":2010,"close":1116,"change":2011,"percent_change":2012,"volume":1117,"transactions":9,"vwap":1116},"2025-09-15",35.0099983,34.12,0.57,1.69,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1706,"percent_change":1938,"volume":1952,"transactions":9,"vwap":2018},"2025-09-12",34.41,34.96,33.56,33.74,{"date":2020,"open":2017,"high":1993,"low":2017,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-11",34.35,0.56,1.66,19100,{"date":2026,"open":2027,"high":2028,"low":1130,"close":2029,"change":241,"percent_change":384,"volume":2030,"transactions":9,"vwap":2029},"2025-09-10",34.15,35.26,33.79,11000,{"date":2032,"open":2033,"high":2034,"low":1109,"close":1106,"change":57,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1106},"2025-09-09",34.46,34.8,-1.9,15900,{"date":2038,"open":2039,"high":2040,"low":1114,"close":2041,"change":166,"percent_change":1782,"volume":2042,"transactions":9,"vwap":2041},"2025-09-08",34.85,35.099998,34.76,17000,{"date":2044,"open":2045,"high":2045,"low":2016,"close":2009,"change":1300,"percent_change":86,"volume":2046,"transactions":9,"vwap":2009},"2025-09-05",35.7,18800,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1726,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-09-04",36.44,34.65,35.29,2.26,14000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":43,"percent_change":500,"volume":2060,"transactions":9,"vwap":2059},"2025-09-03",34.3,35.74,33.72,34.51,22800,{"date":2062,"open":2063,"high":1484,"low":2064,"close":2065,"change":414,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-02",34.13,34,34.73,-1.61,10900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":536,"percent_change":1493,"volume":1932,"transactions":9,"vwap":2073},"2025-08-29",35.51,35.85,35.17,35.3,{"date":2075,"open":2076,"high":2077,"low":2073,"close":2078,"change":1004,"percent_change":911,"volume":2079,"transactions":9,"vwap":2078},"2025-08-28",35.4,35.69,35.44,8500,{"date":2081,"open":1445,"high":2082,"low":1150,"close":1479,"change":1364,"percent_change":785,"volume":970,"transactions":9,"vwap":1479},"2025-08-27",36.21,{"date":2084,"open":1400,"high":2085,"low":2073,"close":2086,"change":1994,"percent_change":1138,"volume":2087,"transactions":9,"vwap":2086},"2025-08-26",36.25,35.65,30900,{"date":2089,"open":1392,"high":1392,"low":2028,"close":2028,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2028},"2025-08-25",-1.04,-2.87,13100,{"date":2094,"open":2095,"high":1478,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-22",33.84,36.3,2.95,8.85,36700,{"date":2101,"open":2102,"high":1101,"low":2103,"close":1115,"change":1293,"percent_change":110,"volume":2104,"transactions":9,"vwap":1115},"2025-08-21",33.45,32.92,17200,{"date":2106,"open":2107,"high":2108,"low":1497,"close":1975,"change":120,"percent_change":2109,"volume":1932,"transactions":9,"vwap":1975},"2025-08-20",33.88,34.060001,-0.95,{"date":2111,"open":1115,"high":1188,"low":2112,"close":2113,"change":1226,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-08-19",33.22,33.83,2.55,15000,{"date":2117,"open":2118,"high":2004,"low":2118,"close":1506,"change":1312,"percent_change":261,"volume":2119,"transactions":9,"vwap":1506},"2025-08-18",32.81,11800,{"date":2121,"open":1115,"high":1115,"low":2122,"close":1668,"change":366,"percent_change":1713,"volume":2123,"transactions":9,"vwap":1668},"2025-08-15",32.64,14200,{"date":2125,"open":1130,"high":1548,"low":1513,"close":1174,"change":704,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1174},"2025-08-14",-3.48,12200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":212,"percent_change":17,"volume":2134,"transactions":9,"vwap":2133},"2025-08-13",33.7,34.44,33.17,34.19,21200,{"date":2136,"open":1174,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-12",34.07,32.98,33.73,1.35,4.17,16400,{"date":2144,"open":2145,"high":1196,"low":1265,"close":2146,"change":478,"percent_change":241,"volume":2147,"transactions":9,"vwap":2146},"2025-08-11",31.92,32.38,16200,{"date":2149,"open":910,"high":2150,"low":1591,"close":1563,"change":261,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1563},"2025-08-08",33.92,1.15,16300,{"date":2154,"open":2155,"high":2156,"low":1951,"close":1586,"change":366,"percent_change":1493,"volume":2157,"transactions":9,"vwap":1586},"2025-08-07",32.16,32.96,23700,{"date":2159,"open":2160,"high":2122,"low":1955,"close":866,"change":125,"percent_change":479,"volume":1714,"transactions":9,"vwap":866},"2025-08-06",32.09,{"date":2162,"open":556,"high":1167,"low":556,"close":2163,"change":2164,"percent_change":1609,"volume":1634,"transactions":9,"vwap":2163},"2025-08-05",32.36,0.29,{"date":2166,"open":2167,"high":1673,"low":729,"close":2168,"change":998,"percent_change":1696,"volume":2169,"transactions":9,"vwap":2168},"2025-08-04",31.96,32.07,70400,{"date":2171,"open":728,"high":2163,"low":2172,"close":878,"change":1782,"percent_change":2173,"volume":1837,"transactions":9,"vwap":878},"2025-08-01",30.54,-2.23,{"date":2175,"open":1182,"high":2156,"low":2176,"close":798,"change":241,"percent_change":2177,"volume":2178,"transactions":9,"vwap":798},"2025-07-31",30.39,-0.96,41600,{"date":2180,"open":1504,"high":2130,"low":1556,"close":2181,"change":1427,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-30",32.21,-3.33,20900,{"date":2185,"open":2056,"high":2186,"low":2187,"close":1130,"change":772,"percent_change":508,"volume":1434,"transactions":9,"vwap":1130},"2025-07-29",34.43,32.58,{"date":2189,"open":1371,"high":1371,"low":1142,"close":2130,"change":956,"percent_change":906,"volume":2190,"transactions":9,"vwap":2130},"2025-07-28",22700,{"date":2192,"open":2193,"high":2193,"low":2017,"close":2033,"change":1859,"percent_change":998,"volume":1863,"transactions":9,"vwap":2033},"2025-07-25",34.9,{"date":2195,"open":2196,"high":2197,"low":2198,"close":1542,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1542},"2025-07-24",34.72,35.25,33.099998,-1.24,-3.5,13700,{"date":2203,"open":1974,"high":2204,"low":2005,"close":2076,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2076},"2025-07-23",35.43,0.74,2.14,20500,{"date":2209,"open":2198,"high":2196,"low":2198,"close":1974,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1974},"2025-07-22",1.55,4.68,25300,{"date":2214,"open":2215,"high":2130,"low":2216,"close":2216,"change":366,"percent_change":1713,"volume":2217,"transactions":9,"vwap":2216},"2025-07-21",33.47,33.11,15200,{"date":2219,"open":1181,"high":1973,"low":1190,"close":2220,"change":517,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-07-18",33.24,-0.6,32800,{"date":2224,"open":2027,"high":2027,"low":2198,"close":1082,"change":1010,"percent_change":358,"volume":2225,"transactions":9,"vwap":1082},"2025-07-17",30100,{"date":2227,"open":2004,"high":2228,"low":2229,"close":1115,"change":1010,"percent_change":358,"volume":2230,"transactions":9,"vwap":1115},"2025-07-16",34.98,32.66,37500,{"date":2232,"open":2065,"high":1484,"low":1093,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-15",33.26,-1.08,-3.15,85000,{"date":2238,"open":2239,"high":2076,"low":2017,"close":2005,"change":695,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2005},"2025-07-14",34.57,-1.35,100500,{"date":2243,"open":2057,"high":2085,"low":2186,"close":2244,"change":1843,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-11",34.81,-4.24,63800,{"date":2248,"open":1484,"high":2249,"low":1484,"close":2250,"change":1726,"percent_change":713,"volume":2251,"transactions":9,"vwap":2250},"2025-07-10",37.22,36.35,109700,{"date":2253,"open":1385,"high":2254,"low":2255,"close":2256,"change":271,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-09",36.46,34.83,35.57,-0.81,138100,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-08",34.6,36.6,35.86,1.52,4.43,82500,{"date":2268,"open":2045,"high":1388,"low":1106,"close":2005,"change":2269,"percent_change":2270,"volume":802,"transactions":9,"vwap":2005},"2025-07-07",-2.03,-5.58,{"date":2272,"open":1392,"high":1431,"low":2118,"close":2273,"change":77,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-03",36.37,1.31,89800,{"date":2277,"open":2278,"high":1432,"low":1974,"close":1422,"change":178,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1422},"2025-07-02",34.92,2.87,136100,{"date":2282,"open":1182,"high":2283,"low":2284,"close":2193,"change":1285,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2193},"2025-07-01",35.82,32.42,7.78,85800,{"date":2288,"open":2289,"high":2064,"low":806,"close":2146,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2146},"2025-06-30",33.98,-2,-5.82,102100,{"date":2294,"open":2295,"high":2296,"low":1109,"close":1092,"change":43,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1092},"2025-06-27",34.45,35.02,-0.64,95700,{"date":2300,"open":2058,"high":2301,"low":2302,"close":2261,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2261},"2025-06-26",34.82,33.049999,1.34,4.03,61100,{"date":2307,"open":2308,"high":2309,"low":1563,"close":2233,"change":1336,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2233},"2025-06-25",33.6,34.029999,-1.6,80600,{"date":2313,"open":2113,"high":2065,"low":2314,"close":1986,"change":1011,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1986},"2025-06-24",33.42,0.99,58400,{"date":2318,"open":1679,"high":2058,"low":1233,"close":2215,"change":2151,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2215},"2025-06-23",3.56,58000,{"date":2322,"open":2323,"high":2132,"low":2160,"close":1678,"change":1732,"percent_change":413,"volume":2324,"transactions":9,"vwap":1678},"2025-06-20",32.71,89700,{"date":2326,"open":1158,"high":1143,"low":1233,"close":2327,"change":1493,"percent_change":567,"volume":2328,"transactions":9,"vwap":2327},"2025-06-18",32.37,53500,{"date":2330,"open":1976,"high":2021,"low":1568,"close":1160,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1160},"2025-06-17",-1.44,-4.21,51700,{"date":2335,"open":2336,"high":1102,"low":1942,"close":1102,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1102},"2025-06-16",31.6,2.89,9.23,106600,{"date":2341,"open":1510,"high":879,"low":1677,"close":1942,"change":2342,"percent_change":489,"volume":2343,"transactions":9,"vwap":1942},"2025-06-13",-0.45,134700,{"date":2345,"open":826,"high":2346,"low":1510,"close":2347,"change":772,"percent_change":2348,"volume":863,"transactions":9,"vwap":2347},"2025-06-12",32.23,31.77,-1.18,{"date":2350,"open":1562,"high":1130,"low":1913,"close":1562,"change":685,"percent_change":1161,"volume":2351,"transactions":9,"vwap":1562},"2025-06-11",67500,{"date":2353,"open":2354,"high":2354,"low":871,"close":1947,"change":440,"percent_change":2022,"volume":1879,"transactions":9,"vwap":1947},"2025-06-10",34.67,{"date":2356,"open":819,"high":2357,"low":2358,"close":1962,"change":1533,"percent_change":2359,"volume":1236,"transactions":9,"vwap":1962},"2025-06-09",33.53,31.69,0.19,{"date":2361,"open":1556,"high":1212,"low":2362,"close":2363,"change":1241,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-06-06",31.41,31.81,1.02,34400,{"date":2367,"open":866,"high":866,"low":961,"close":1667,"change":1053,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1667},"2025-06-05",-2.24,18200,{"date":2371,"open":2155,"high":2122,"low":2372,"close":2181,"change":1533,"percent_change":2359,"volume":2042,"transactions":9,"vwap":2181},"2025-06-04",31.91,{"date":2374,"open":1568,"high":1504,"low":1955,"close":1562,"change":261,"percent_change":840,"volume":2375,"transactions":9,"vwap":1562},"2025-06-03",85700,{"date":2377,"open":2167,"high":1142,"low":2378,"close":1218,"change":1382,"percent_change":2091,"volume":2379,"transactions":9,"vwap":1218},"2025-06-02",31.7,40600,{"date":2381,"open":1969,"high":1969,"low":1955,"close":1157,"change":50,"percent_change":2297,"volume":2382,"transactions":9,"vwap":1157},"2025-05-30",13800,{"date":2384,"open":1109,"high":1109,"low":2187,"close":1180,"change":1733,"percent_change":1336,"volume":2385,"transactions":9,"vwap":1180},"2025-05-29",10800,{"date":2387,"open":2388,"high":1113,"low":2323,"close":2216,"change":154,"percent_change":1629,"volume":2104,"transactions":9,"vwap":2216},"2025-05-28",33.37,{"date":2390,"open":1574,"high":2391,"low":1574,"close":1151,"change":2392,"percent_change":2393,"volume":1944,"transactions":9,"vwap":1151},"2025-05-27",34.14,1.44,4.5,{"date":2395,"open":831,"high":2163,"low":2396,"close":1556,"change":1772,"percent_change":722,"volume":2397,"transactions":9,"vwap":1556},"2025-05-23",31.2,17300,{"date":2399,"open":2400,"high":2388,"low":852,"close":2401,"change":1336,"percent_change":1176,"volume":2402,"transactions":9,"vwap":2401},"2025-05-22",32.46,32.29,14700,{"date":2404,"open":2405,"high":2405,"low":2327,"close":2406,"change":567,"percent_change":2407,"volume":2030,"transactions":9,"vwap":2406},"2025-05-21",34.080002,32.83,-3.58,{"date":2409,"open":2410,"high":2411,"low":2017,"close":1109,"change":1539,"percent_change":2412,"volume":2006,"transactions":9,"vwap":1109},"2025-05-20",34.53,34.74,-3.05,{"date":2414,"open":2415,"high":2197,"low":2416,"close":2417,"change":862,"percent_change":212,"volume":947,"transactions":9,"vwap":2417},"2025-05-19",34.99,34.61,35.12,{"date":2419,"open":2301,"high":2420,"low":2416,"close":2016,"change":1161,"percent_change":1587,"volume":2421,"transactions":9,"vwap":2016},"2025-05-16",35.42,12100,{"date":2423,"open":2278,"high":2424,"low":1150,"close":2050,"change":1732,"percent_change":536,"volume":2425,"transactions":9,"vwap":2050},"2025-05-15",36.48,15600,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2000,"change":292,"percent_change":2210,"volume":1366,"transactions":9,"vwap":2000},"2025-05-14",33.62,34.78,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":1595,"percent_change":2434,"volume":2115,"transactions":9,"vwap":2433},"2025-05-13",32.33,34.17,3.55,{"date":2436,"open":2378,"high":1525,"low":1240,"close":1174,"change":675,"percent_change":2437,"volume":1564,"transactions":9,"vwap":1174},"2025-05-12",7.04,{"date":2439,"open":2440,"high":2441,"low":853,"close":1951,"change":1895,"percent_change":1895,"volume":2442,"transactions":9,"vwap":1951},"2025-05-09",30.77,31.08,8100,{"date":2444,"open":2445,"high":1230,"low":652,"close":1951,"change":212,"percent_change":739,"volume":2446,"transactions":9,"vwap":1951},"2025-05-08",30.9,19500,{"date":2448,"open":623,"high":585,"low":1041,"close":2449,"change":924,"percent_change":685,"volume":2127,"transactions":9,"vwap":2449},"2025-05-07",30.37,{"date":2451,"open":1908,"high":2440,"low":1908,"close":2452,"change":1312,"percent_change":991,"volume":2453,"transactions":9,"vwap":2452},"2025-05-06",30.34,12900,{"date":2455,"open":790,"high":790,"low":922,"close":2456,"change":1773,"percent_change":779,"volume":1854,"transactions":9,"vwap":2456},"2025-05-05",30.22,{"date":2458,"open":1908,"high":2459,"low":1908,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-02",31.36,31.24,1.93,6.58,25400,{"date":2465,"open":592,"high":592,"low":1604,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-01",29.31,-0.65,-2.17,36300,{"date":2471,"open":922,"high":565,"low":2472,"close":2473,"change":1706,"percent_change":2290,"volume":1939,"transactions":9,"vwap":2473},"2025-04-30",28.95,29.96,{"date":2475,"open":2476,"high":839,"low":2456,"close":1259,"change":1493,"percent_change":70,"volume":2092,"transactions":9,"vwap":1259},"2025-04-29",30.42,{"date":2478,"open":1917,"high":888,"low":555,"close":903,"change":459,"percent_change":2479,"volume":2397,"transactions":9,"vwap":903},"2025-04-28",-0.23,{"date":184,"open":573,"high":2481,"low":2449,"close":1240,"change":867,"percent_change":231,"volume":2482,"transactions":9,"vwap":1240},31.42,11300]