[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFNL":3,"homepage-market-summary":28,"stock-historical-EFNL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFNL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Finland ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0728,0.57232,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},53.35,52.96,52.52,0.83,1.58,9510.866341,58.3,42.34,28842.17244744,69,3693,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34.96,21449,7828843.11186,41.93,"2025-04-22",[180,183,193,204,214,224,235,246,256,266,277,287,297,307,317,327,337,347,356,367,378,387,397,407,417,426,434,444,455,465,476,486,496,506,514,524,532,540,550,558,568,579,587,596,606,616,627,637,648,658,666,677,686,695,705,714,725,734,744,751,757,764,772,778,782,790,796,802,808,817,825,834,841,847,852,859,867,873,878,883,889,895,901,908,915,922,927,935,942,949,957,965,970,978,985,991,998,1003,1008,1014,1021,1027,1032,1039,1044,1049,1057,1063,1070,1074,1080,1086,1093,1097,1101,1105,1110,1115,1122,1130,1137,1143,1147,1152,1158,1165,1170,1175,1183,1192,1199,1206,1214,1222,1229,1234,1242,1248,1253,1260,1267,1274,1281,1287,1292,1297,1302,1309,1316,1323,1330,1336,1341,1346,1354,1361,1365,1371,1378,1384,1391,1397,1403,1407,1411,1415,1421,1428,1433,1438,1443,1449,1455,1460,1463,1467,1474,1481,1489,1493,1496,1501,1510,1515,1519,1522,1528,1533,1539,1543,1548,1553,1557,1561,1566,1573,1580,1587,1593,1599,1606,1611,1614,1620,1625,1633,1637,1642,1646,1651,1656,1662,1669,1673,1679,1684,1690,1696,1702,1708,1713,1718,1723,1728,1734,1737,1741,1748,1754,1761,1766,1768,1771,1776,1781,1786,1789,1793,1797,1801,1807,1812,1818,1823,1829,1832,1836,1840,1844,1849,1855,1860,1866,1869,1875,1879,1882,1888,1891,1897,1904,1907,1910,1915,1918,1921,1924,1928,1930,1933,1935,1941,1947,1952,1958,1961,1966,1971,1976,1982,1986,1990,1994,1999,2006,2010,2017,2020,2024,2029,2033,2036,2041,2045,2050,2056,2060,2065,2070,2077,2082,2085,2091,2096,2101,2104,2110,2114,2118,2122,2125,2128,2131,2136,2140,2144,2150,2154,2158,2161,2164,2170,2176,2182,2188,2193,2198,2202,2206,2210,2213,2216,2219,2222,2225,2228,2233,2236,2240,2245,2247,2250,2255,2257,2261,2265,2270,2274,2279,2283,2288,2292,2299,2303,2309,2316,2321,2326,2332,2338,2344,2349,2354,2360,2365],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},243,53.1531,{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",52.71,53.23,52.32,-0.81,-1.52,52573.715582,866,52.6324,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",53.9,53.92,53.15,53.33,-0.67,-1.24,49638.837104,645,53.4306,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",54.065,53.56,54,-0.49,-0.9,13943.297233,399,53.8817,{"date":215,"open":216,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",54.465,54.52,54.49,-0.39,-0.71,12792.026295,334,54.3755,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",54.6312,54.945,54.515,54.88,0.04,0.07,26520.108826,445,54.8144,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",54.34,54.92,54.26,54.84,-0.13,-0.24,42655.462385,659,54.6256,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",55.23,54.69,54.97,-1.15,-2.05,20461.937044,278,54.9704,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":64,"volume":263,"transactions":264,"vwap":265},"2026-09-22",55.6,56.36,55.52,56.12,0.5004,369178.413376,3307,55.993,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",55.3,55.69,55.2,55.6196,0.4396,0.8,6486.583472,143,55.5924,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",55.12,55.18,54.745,-0.3,-0.54,9600.726558,227,54.9716,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",55.7499,55.35,55.48,1.07,1.97,6267.480434,177,55.456,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",54.93,54.12,54.41,0.17,0.31,6694.123127,174,54.6646,{"date":308,"open":309,"high":310,"low":311,"close":309,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",54.24,54.33,54.03,0.71,1.33,18212.31944,294,54.1872,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",54.19,54.265,53.53,-2.385,-4.27,345113.563519,479,53.7348,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",55.87,56.03,55.915,0.525,0.95,5226.955673,170,55.9353,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",55.64,55.81,55.39,-0.6201,-1.11,13231.628758,320,55.4895,{"date":348,"open":259,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":254,"vwap":355},"2026-09-09",56.42,55.97,56.0101,0.5701,1.03,424401.515852,56.1227,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",55.59,55.95,55.42,55.44,0.4175,0.76,6386.604117,225,55.713,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",54.99,55.08,54.96,55.0225,0.3175,0.58,6412.696101,394,55.0192,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":50,"volume":384,"transactions":385,"vwap":386},"2026-09-03",54.48,54.705,54.295,0.265,7060.235914,183,54.5713,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",54.38,54.44,54.29,-0.22,-0.4,6020.047471,180,54.3668,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":392,"volume":404,"transactions":405,"vwap":406},"2026-09-01",54.5396,54.76,54.42,54.66,-0.1209,53124.41104,792,54.5362,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",55.16,54.6401,54.7809,-0.3191,-0.58,4892.741305,260,54.8327,{"date":418,"open":419,"high":419,"low":370,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",55.85,55.1,-0.4532,-0.82,6167.121368,175,55.2108,{"date":427,"open":258,"high":269,"low":291,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",55.5532,0.0832,0.15,3285.53326,153,55.6127,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",55.38,55.47,55.24,0.0433,0.08,3569.657541,127,55.3796,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",55.4,55.45,55.32,55.4267,0.8567,1.57,5883.030019,786,55.3603,{"date":456,"open":457,"high":458,"low":237,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",54.46,54.68,54.57,-0.1471,-0.27,8228.825562,223,54.5605,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",54.72,54.79,54.595,54.7171,0.6987,1.29,5665.413947,156,54.7387,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",53.67,54.08,54.0184,0.3384,0.63,5416.182298,139,53.9684,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":120,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",53.61,53.8,53.5,53.68,0.47,7187.22906,122,53.6221,{"date":497,"open":488,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",53.7468,53.28,53.43,-0.86,-1.58,12345.103583,299,53.4764,{"date":507,"open":508,"high":509,"low":309,"close":391,"change":510,"percent_change":302,"volume":511,"transactions":512,"vwap":513},"2026-08-17",54.36,54.55,0.0923,11499.087938,355,54.3981,{"date":515,"open":516,"high":517,"low":479,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",54.2299,54.28,54.1977,0.1177,0.22,7942.716969,237,54.1837,{"date":525,"open":526,"high":319,"low":527,"close":479,"change":374,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",53.93,53.8499,1.08,25988.125953,244,54.0604,{"date":533,"open":534,"high":535,"low":490,"close":490,"change":36,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",53.65,53.71,1.38,20360.267295,270,53.6166,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":120,"volume":547,"transactions":548,"vwap":549},"2026-08-11",52.8,52.84,52.56,52.77,0.13,15691.300507,208,52.7427,{"date":551,"open":552,"high":552,"low":553,"close":552,"change":554,"percent_change":392,"volume":555,"transactions":556,"vwap":557},"2026-08-10",52.64,52.38,-0.115,17308.348922,300,52.5384,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",52.85,52.6,52.755,0.145,0.28,8787.792659,173,52.7178,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",52.7,52.73,52.49,52.61,-0.03,-0.06,5502.610861,130,52.5791,{"date":580,"open":545,"high":581,"low":572,"close":552,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",52.7715,-0.0876,-0.17,22616.48049,306,52.6231,{"date":588,"open":185,"high":589,"low":590,"close":591,"change":592,"percent_change":536,"volume":593,"transactions":594,"vwap":595},"2026-08-04",52.91,52.67,52.7276,0.7195,11313.795439,258,52.7458,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":231,"volume":603,"transactions":604,"vwap":605},"2026-08-03",51.77,52.165,51.75,52.0081,0.0381,52634.29586,441,51.9728,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",52.18,51.74,51.97,-0.0444,-0.09,7576.799887,178,52.0269,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",51.98,52.33,51.42,52.0144,1.1611,2.28,10054.724145,190,51.9727,{"date":628,"open":629,"high":620,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",50.89,50.635,50.8533,-0.2379,-0.47,3884.390466,149,50.9045,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",51.01,51.26,50.72,51.0912,-0.1288,-0.25,11595.130804,142,51.1465,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",51.32,50.83,51.22,0.34,0.67,6948.308931,182,51.0713,{"date":659,"open":660,"high":652,"low":651,"close":661,"change":392,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",50.93,50.88,-0.43,8611.83509,184,50.9869,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",51.485,51.56,51.08,51.1,-1.38,-2.63,13830.314245,204,51.3006,{"date":678,"open":544,"high":544,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",52.365,52.48,0.64,1.23,6643.019732,118,52.4581,{"date":687,"open":598,"high":688,"low":689,"close":690,"change":130,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",52.15,51.66,51.84,1.53,16523.989869,386,51.9525,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",51.62,50.96,51.06,-0.5804,-1.12,15509.830606,176,51.2269,{"date":706,"open":707,"high":708,"low":671,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":432,"vwap":713},"2026-07-17",51.11,51.81,51.6404,0.539,1.05,7106.253264,51.3373,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",51.37,51.51,51,51.1014,-0.7639,-1.47,13744.801444,416,51.1543,{"date":726,"open":727,"high":728,"low":650,"close":729,"change":730,"percent_change":662,"volume":731,"transactions":732,"vwap":733},"2026-07-15",51.99,52.02,51.8653,-0.223,8010.314966,124,51.6849,{"date":735,"open":736,"high":19,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",52.43,52.038561,52.0883,0.2483,0.48,7217.223389,304,52.1946,{"date":745,"open":746,"high":746,"low":697,"close":690,"change":747,"percent_change":748,"volume":749,"transactions":212,"vwap":750},"2026-07-13",52.5031,-0.74,-1.41,44686.958524,51.8082,{"date":752,"open":753,"high":185,"low":553,"close":754,"change":583,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-10",52.65,52.58,-0.32,9400,{"date":758,"open":572,"high":759,"low":760,"close":761,"change":43,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-09",52.99,52.44,52.75,1.93,825100,{"date":765,"open":766,"high":767,"low":768,"close":600,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":600},"2026-07-08",51.44,51.76,51.15,-0.26,-0.5,23200,{"date":773,"open":774,"high":571,"low":610,"close":775,"change":210,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",52.62,52.0099983,-1.7,8800,{"date":779,"open":185,"high":18,"low":753,"close":589,"change":681,"percent_change":780,"volume":781,"transactions":9,"vwap":589},"2026-07-06",1.22,4700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":393,"volume":789,"transactions":9,"vwap":787},"2026-07-02",52.94,53.080002,51.95,52.27,-0.21,64400,{"date":791,"open":792,"high":774,"low":792,"close":680,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":680},"2026-07-01",52.11,-1.01,-1.89,53300,{"date":797,"open":798,"high":106,"low":799,"close":106,"change":130,"percent_change":800,"volume":801,"transactions":9,"vwap":106},"2026-06-30",53.17,53.14,1.48,8300,{"date":803,"open":804,"high":805,"low":806,"close":185,"change":492,"percent_change":64,"volume":807,"transactions":9,"vwap":185},"2026-06-29",52.37,52.82,51.71,7800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",52.4,52.54,52.12,52.24,-1.02,-1.92,9000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":333,"volume":824,"transactions":9,"vwap":822},"2026-06-25",53.27,53.48,53.12,53.26,0.5,5800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",52.63,53.09,52.57,52.76,-0.38,-0.72,10600,{"date":835,"open":836,"high":837,"low":836,"close":799,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":799},"2026-06-23",53.0099983,53.44,-1.4,-2.57,9700,{"date":842,"open":196,"high":843,"low":196,"close":844,"change":845,"percent_change":21,"volume":846,"transactions":9,"vwap":844},"2026-06-22",54.61,54.54,0.85,7900,{"date":848,"open":849,"high":849,"low":500,"close":850,"change":393,"percent_change":747,"volume":851,"transactions":9,"vwap":850},"2026-06-18",54.0099983,53.69,120500,{"date":853,"open":468,"high":854,"low":208,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-17",55.11,54.09,-0.64,-1.17,21600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":747,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-16",55.060001,55.31,53.58,54.73,-1.33,16600,{"date":868,"open":437,"high":869,"low":870,"close":437,"change":110,"percent_change":871,"volume":872,"transactions":9,"vwap":437},"2026-06-15",55.57,55.13,-0.02,20200,{"date":874,"open":250,"high":875,"low":250,"close":291,"change":564,"percent_change":876,"volume":877,"transactions":9,"vwap":291},"2026-06-12",55.75,0.51,6000,{"date":879,"open":489,"high":438,"low":491,"close":270,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":270},"2026-06-11",1.88,3.53,349500,{"date":884,"open":310,"high":459,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",53.32,-1.43,-2.61,11200,{"date":890,"open":891,"high":350,"low":892,"close":893,"change":199,"percent_change":894,"volume":840,"transactions":9,"vwap":893},"2026-06-09",55.82,54.029999,54.75,-1.21,{"date":896,"open":897,"high":898,"low":446,"close":360,"change":899,"percent_change":50,"volume":900,"transactions":9,"vwap":360},"2026-06-08",55.72,56.2,0.27,2183300,{"date":902,"open":903,"high":903,"low":240,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",56.51,55.15,-3.05,-5.24,4600,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",57.36,58.2,0.33,0.57,65800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":769,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",57.53,58.23,57.87,-0.45,7700,{"date":923,"open":924,"high":23,"low":924,"close":925,"change":740,"percent_change":20,"volume":926,"transactions":9,"vwap":925},"2026-06-02",57.73,58.13,2300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":800,"volume":934,"transactions":9,"vwap":932},"2026-06-01",56.33,57.88,56.21,57.65,0.84,20300,{"date":936,"open":937,"high":937,"low":903,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-29",57.13,56.81,-0.44,-0.77,10400,{"date":943,"open":944,"high":917,"low":945,"close":946,"change":788,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",57.19,56.73,57.25,-0.37,24200,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-27",57.76,57.31,57.46,-0.6,-1.03,4400,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",57.58,58.09,58.060001,1.32,2.33,3600,{"date":966,"open":945,"high":967,"low":968,"close":969,"change":157,"percent_change":962,"volume":824,"transactions":9,"vwap":969},"2026-05-22",56.92,56.65,56.74,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",54.95,56.02,56,0.88,1.6,7200,{"date":979,"open":980,"high":981,"low":982,"close":279,"change":374,"percent_change":983,"volume":984,"transactions":9,"vwap":279},"2026-05-20",55.07,55.28,54.78,1.06,1700,{"date":986,"open":371,"high":371,"low":987,"close":844,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":844},"2026-05-19",54.53,-0.53,-0.96,11700,{"date":992,"open":993,"high":904,"low":994,"close":980,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":980},"2026-05-18",55.14,52.25,0.93,1.72,4000,{"date":999,"open":526,"high":517,"low":526,"close":1000,"change":1001,"percent_change":1002,"volume":964,"transactions":9,"vwap":1000},"2026-05-15",54.14,-1.16,-2.1,{"date":1004,"open":1005,"high":419,"low":981,"close":268,"change":1006,"percent_change":461,"volume":1007,"transactions":9,"vwap":268},"2026-05-14",55.8,-0.15,2800,{"date":1009,"open":391,"high":447,"low":1010,"close":447,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":447},"2026-05-13",54.2,1.27,2.34,8200,{"date":1015,"open":1016,"high":1016,"low":488,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-12",54.37,54.18,-0.69,-1.26,5200,{"date":1022,"open":309,"high":238,"low":319,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",54.87,0.75,1.39,205900,{"date":1028,"open":478,"high":1000,"low":478,"close":300,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":300},"2026-05-08",0.52,0.97,4900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",54.91,53.6,-1.71,-3.09,45400,{"date":1040,"open":862,"high":341,"low":1041,"close":862,"change":653,"percent_change":1042,"volume":1043,"transactions":9,"vwap":862},"2026-05-06",55.25,0.62,1500,{"date":1045,"open":1046,"high":993,"low":240,"close":250,"change":1047,"percent_change":472,"volume":1048,"transactions":9,"vwap":250},"2026-05-05",55,0.7,2600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",55.029999,54.16,54.27,-0.98,-1.77,4100,{"date":1058,"open":1059,"high":340,"low":1059,"close":1041,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1041},"2026-05-01",55.049999,0.45,0.82,5600,{"date":1064,"open":1065,"high":1066,"low":489,"close":1067,"change":1068,"percent_change":1069,"volume":781,"transactions":9,"vwap":1067},"2026-04-30",53.83,54.83,54.8,1.42,2.66,{"date":1071,"open":1072,"high":106,"low":1072,"close":1073,"change":823,"percent_change":333,"volume":1062,"transactions":9,"vwap":1073},"2026-04-29",53.029999,53.38,{"date":1075,"open":1076,"high":1077,"low":572,"close":1077,"change":1078,"percent_change":1079,"volume":926,"transactions":9,"vwap":1077},"2026-04-28",52.5,52.88,-0.29,-0.55,{"date":1081,"open":1082,"high":1082,"low":798,"close":798,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":798},"2026-04-27",53.37,0.12,0.23,2200,{"date":1087,"open":1088,"high":1089,"low":1077,"close":1090,"change":1091,"percent_change":1060,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",52.98,53.11,53.049999,0.24,8000,{"date":1094,"open":1035,"high":478,"low":994,"close":1095,"change":546,"percent_change":120,"volume":1096,"transactions":9,"vwap":1095},"2026-04-23",52.81,11500,{"date":1098,"open":1099,"high":1099,"low":590,"close":1100,"change":241,"percent_change":644,"volume":926,"transactions":9,"vwap":1100},"2026-04-22",52.97,52.68,{"date":1102,"open":491,"high":491,"low":1095,"close":1095,"change":1103,"percent_change":1104,"volume":1043,"transactions":9,"vwap":1095},"2026-04-21",-1.23,-2.28,{"date":1106,"open":534,"high":1107,"low":534,"close":1107,"change":1108,"percent_change":36,"volume":1109,"transactions":9,"vwap":1107},"2026-04-20",54.040001,0.39,7400,{"date":1111,"open":849,"high":849,"low":488,"close":534,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":534},"2026-04-17",0.41,0.77,2700,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":926,"transactions":9,"vwap":1119},"2026-04-16",53.36,53,53.24,-0.04,-0.08,{"date":1123,"open":1124,"high":1125,"low":1126,"close":499,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":499},"2026-04-15",53.4,53.41,53.07,-0.66,-1.22,4300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":302,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",53.84,54.080002,53.94,0.09,3300,{"date":1138,"open":829,"high":1139,"low":829,"close":1140,"change":313,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-13",54.060001,53.85,2.53,12100,{"date":1144,"open":759,"high":759,"low":619,"close":19,"change":430,"percent_change":1145,"volume":1146,"transactions":9,"vwap":19},"2026-04-10",0.29,3800,{"date":1148,"open":1149,"high":572,"low":610,"close":804,"change":1150,"percent_change":145,"volume":1151,"transactions":9,"vwap":804},"2026-04-09",52.040001,0.2,10900,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":881,"volume":807,"transactions":9,"vwap":1156},"2026-04-08",51.9,52.21,52.17,1.78,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":947,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-07",49.93,50.39,49.42,-0.73,7300,{"date":1166,"open":1167,"high":651,"low":1168,"close":1169,"change":876,"percent_change":100,"volume":846,"transactions":9,"vwap":1169},"2026-04-06",50.5,50.44,50.76,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":975,"volume":1109,"transactions":9,"vwap":1173},"2026-04-02",48.89,50.25,0.44,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":20,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",49.7,50.16,49.67,49.81,1.69,9500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-31",48.61,49.14,48.17,48.98,1.25,2.62,6100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":145,"percent_change":273,"volume":1198,"transactions":9,"vwap":1197},"2026-03-30",48.049999,48.09,47.58,47.73,3500,{"date":1200,"open":1197,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",47.89,47.35,-0.89,-1.84,3400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",48.67,48.79,48.24,-0.83,-1.69,1900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":997,"transactions":9,"vwap":1219},"2026-03-25",49.049999,49.26,48.96,49.07,0.91,1.89,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":242,"percent_change":770,"volume":1228,"transactions":9,"vwap":1227},"2026-03-24",47.79,48.27,47.74,48.16,3100,{"date":1230,"open":1227,"high":1209,"low":1227,"close":1231,"change":374,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-23",48.4,1.21,5500,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",48.84,47.5,47.82,-1.3,-2.65,9900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1083,"percent_change":1091,"volume":1247,"transactions":9,"vwap":1246},"2026-03-19",48.29,49.32,49.12,4500,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":989,"percent_change":815,"volume":1252,"transactions":9,"vwap":1251},"2026-03-18",49.82,49,4200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":492,"percent_change":333,"volume":1259,"transactions":9,"vwap":1258},"2026-03-17",49.9,50.060001,49.87,49.96,6800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":711,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-16",49.13,49.68,49.49,2.17,7100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1018,"percent_change":838,"volume":1273,"transactions":9,"vwap":1272},"2026-03-13",49.3,49.35,48.43,48.44,6500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1262,"change":1279,"percent_change":392,"volume":1280,"transactions":9,"vwap":1262},"2026-03-12",49.2,49.5,49.0099983,-0.11,12300,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1108,"volume":1198,"transactions":9,"vwap":1285},"2026-03-11",48.88,49.31,49.24,0.19,{"date":1288,"open":1264,"high":1289,"low":1290,"close":1216,"change":302,"percent_change":150,"volume":1291,"transactions":9,"vwap":1216},"2026-03-10",49.75,48.94,11600,{"date":1293,"open":1227,"high":1262,"low":1294,"close":1283,"change":644,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1283},"2026-03-09",47.92,-0.51,58700,{"date":1298,"open":1272,"high":1262,"low":1299,"close":1262,"change":282,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1262},"2026-03-06",48.39,-0.61,12400,{"date":1303,"open":1304,"high":1305,"low":1172,"close":1306,"change":1307,"percent_change":200,"volume":1308,"transactions":9,"vwap":1306},"2026-03-05",49.66,49.79,49.43,-0.62,6200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1042,"percent_change":1189,"volume":1315,"transactions":9,"vwap":1314},"2026-03-04",50.040001,50.09,49.86,50.049999,7600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1306,"change":1321,"percent_change":1322,"volume":1241,"transactions":9,"vwap":1306},"2026-03-03",48.78,49.61,48.28,-1.27,-2.5,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":662,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-02",50.17,51.0099983,50.7,-0.84,16000,{"date":1331,"open":768,"high":1332,"low":718,"close":1333,"change":1334,"percent_change":1335,"volume":1198,"transactions":9,"vwap":1333},"2026-02-27",51.49,51.13,0.01,0.02,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":282,"percent_change":413,"volume":964,"transactions":9,"vwap":1339},"2026-02-26",50.99,51.12,50.67,{"date":1342,"open":1343,"high":1344,"low":1343,"close":620,"change":120,"percent_change":50,"volume":1345,"transactions":9,"vwap":620},"2026-02-25",51.23,51.43,2500,{"date":1347,"open":1348,"high":1349,"low":698,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-24",51.07,51.39,51.17,-0.05,-0.1,8100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":652,"change":1359,"percent_change":1360,"volume":1280,"transactions":9,"vwap":652},"2026-02-23",51.28,51.36,51.029999,-0.16,-0.31,{"date":1362,"open":1348,"high":766,"low":1363,"close":1364,"change":1112,"percent_change":273,"volume":1233,"transactions":9,"vwap":1364},"2026-02-20",51.049999,51.38,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1150,"volume":1233,"transactions":9,"vwap":1368},"2026-02-19",50.66,50.97,50.57,0.1,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":912,"percent_change":1377,"volume":1273,"transactions":9,"vwap":1376},"2026-02-18",50.92,51.040001,50.71,50.87,0.65,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1060,"percent_change":64,"volume":1383,"transactions":9,"vwap":1382},"2026-02-17",49.89,50.62,50.54,5300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1312,"change":1389,"percent_change":105,"volume":1390,"transactions":9,"vwap":1312},"2026-02-13",49.88,50.31,49.71,0.03,5700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1256,"change":1395,"percent_change":1396,"volume":756,"transactions":9,"vwap":1256},"2026-02-12",50.73,50.02,-1.18,-2.3,{"date":1398,"open":1333,"high":1399,"low":1376,"close":1400,"change":482,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-11",51.34,51.24,1.24,12200,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1279,"percent_change":392,"volume":1345,"transactions":9,"vwap":1406},"2026-02-10",50.86,50.61,{"date":1408,"open":1409,"high":1410,"low":1409,"close":641,"change":1060,"percent_change":64,"volume":1353,"transactions":9,"vwap":641},"2026-02-09",50.34,50.8,{"date":1412,"open":1257,"high":1413,"low":1257,"close":1413,"change":273,"percent_change":1414,"volume":1390,"transactions":9,"vwap":1413},"2026-02-06",50.27,1.62,{"date":1416,"open":1263,"high":1180,"low":1417,"close":1418,"change":1211,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-05",49.4,49.47,-1.65,16400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1135,"percent_change":1427,"volume":801,"transactions":9,"vwap":1426},"2026-02-04",50.77,50.9,50.07,50.3,0.18,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1029,"percent_change":711,"volume":1432,"transactions":9,"vwap":1431},"2026-02-03",49.69,50.21,5400,{"date":1434,"open":1435,"high":1388,"low":1436,"close":1430,"change":823,"percent_change":87,"volume":1437,"transactions":9,"vwap":1430},"2026-02-02",49.41,49.33,13800,{"date":1439,"open":1440,"high":1440,"low":1186,"close":1441,"change":1163,"percent_change":1442,"volume":1437,"transactions":9,"vwap":1441},"2026-01-30",49.53,49.19,-1.46,{"date":1444,"open":1445,"high":1387,"low":1284,"close":1446,"change":1447,"percent_change":955,"volume":1448,"transactions":9,"vwap":1446},"2026-01-29",50.22,49.92,-0.52,18600,{"date":1450,"open":1451,"high":1168,"low":1452,"close":1168,"change":1453,"percent_change":721,"volume":1454,"transactions":9,"vwap":1168},"2026-01-28",50.33,50.19,-0.75,12700,{"date":1456,"open":1169,"high":1457,"low":1169,"close":1458,"change":975,"percent_change":1459,"volume":1031,"transactions":9,"vwap":1458},"2026-01-27",52.029999,51.19,1.75,{"date":1461,"open":1312,"high":1462,"low":1312,"close":1387,"change":482,"percent_change":1011,"volume":1308,"transactions":9,"vwap":1387},"2026-01-26",50.37,{"date":1464,"open":1435,"high":1263,"low":1465,"close":1263,"change":546,"percent_change":1466,"volume":1252,"transactions":9,"vwap":1263},"2026-01-23",49.28,0.26,{"date":1468,"open":1469,"high":1470,"low":1284,"close":1471,"change":681,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-22",49.56,49.58,49.55,1.31,40100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":43,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-21",48.36,48.91,48.14,2.09,14900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1019,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-20",48.099998,48.38,47.86,47.91,-2.56,6300,{"date":1490,"open":1441,"high":1441,"low":1278,"close":1491,"change":440,"percent_change":1492,"volume":1056,"transactions":9,"vwap":1491},"2026-01-16",49.17,0.16,{"date":1494,"open":1276,"high":1245,"low":1495,"close":1495,"change":120,"percent_change":876,"volume":1432,"transactions":9,"vwap":1495},"2026-01-15",49.09,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1236,"change":492,"percent_change":1030,"volume":1500,"transactions":9,"vwap":1236},"2026-01-14",48.69,48.95,7000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-13",48.5,48.56,48.3,48.37,-0.33,-0.68,6600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":653,"percent_change":1047,"volume":1514,"transactions":9,"vwap":1513},"2026-01-12",48.41,48.7,34400,{"date":1516,"open":1320,"high":1512,"low":1195,"close":1476,"change":1517,"percent_change":1518,"volume":816,"transactions":9,"vwap":1476},"2026-01-09",-0.07,-0.14,{"date":1520,"open":1521,"high":1271,"low":1210,"close":1271,"change":939,"percent_change":210,"volume":1228,"transactions":9,"vwap":1271},"2026-01-08",48.35,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":140,"percent_change":135,"volume":1390,"transactions":9,"vwap":1527},"2026-01-07",48.97,49.029999,48.85,48.87,{"date":1529,"open":1505,"high":1530,"low":1505,"close":1531,"change":1389,"percent_change":105,"volume":1532,"transactions":9,"vwap":1531},"2026-01-06",48.6,48.55,19000,{"date":1534,"open":1535,"high":1531,"low":1187,"close":1536,"change":231,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",48.23,48.52,0.14,14100,{"date":1540,"open":1541,"high":1536,"low":1535,"close":1542,"change":482,"percent_change":962,"volume":846,"transactions":9,"vwap":1542},"2026-01-02",48.48,48.45,{"date":1544,"open":1545,"high":1238,"low":1546,"close":1238,"change":1120,"percent_change":1121,"volume":1547,"transactions":9,"vwap":1238},"2025-12-31",47.8,47.62,52600,{"date":1549,"open":1550,"high":1550,"low":1485,"close":1485,"change":520,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1485},"2025-12-30",48.080002,0.46,3200,{"date":1554,"open":1555,"high":1238,"low":1556,"close":1556,"change":575,"percent_change":241,"volume":781,"transactions":9,"vwap":1556},"2025-12-29",47.72,47.64,{"date":1558,"open":1197,"high":1197,"low":1559,"close":1560,"change":1537,"percent_change":1145,"volume":1043,"transactions":9,"vwap":1560},"2025-12-26",47.67,47.7,{"date":1562,"open":1563,"high":1546,"low":1564,"close":1565,"change":871,"percent_change":1120,"volume":1085,"transactions":9,"vwap":1565},"2025-12-24",47.57,47.51,47.56,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1196,"change":1571,"percent_change":363,"volume":1572,"transactions":9,"vwap":1196},"2025-12-23",47.43,47.71,47.42,0.36,6900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":64,"volume":956,"transactions":9,"vwap":1578},"2025-12-22",47.17,47.23,47.11,47.22,0.42,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1584,"change":1466,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-19",46.83,46.91,46.8,0.56,1400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1551,"percent_change":43,"volume":1228,"transactions":9,"vwap":1592},"2025-12-18",46.61,46.72,46.46,46.54,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":939,"percent_change":1598,"volume":1048,"transactions":9,"vwap":1597},"2025-12-17",46.34,46.37,46.080002,-0.95,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":110,"percent_change":871,"volume":1605,"transactions":9,"vwap":1604},"2025-12-16",46.47,46.58,46.42,46.52,3700,{"date":1607,"open":1590,"high":1608,"low":1603,"close":1609,"change":1389,"percent_change":105,"volume":1610,"transactions":9,"vwap":1609},"2025-12-15",46.79,46.53,9100,{"date":1612,"open":1583,"high":1583,"low":1613,"close":1613,"change":832,"percent_change":189,"volume":977,"transactions":9,"vwap":1613},"2025-12-12",46.5,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1578,"change":1619,"percent_change":681,"volume":1273,"transactions":9,"vwap":1578},"2025-12-11",47.21,47.25,47.14,0.3,{"date":1621,"open":1592,"high":1622,"low":1592,"close":1623,"change":363,"percent_change":1624,"volume":1062,"transactions":9,"vwap":1623},"2025-12-10",46.96,46.92,1.65,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":219,"volume":1632,"transactions":9,"vwap":1630},"2025-12-09",46.32,46.33,46.14,46.16,-0.18,5100,{"date":1634,"open":1635,"high":1596,"low":1636,"close":1595,"change":1537,"percent_change":1619,"volume":840,"transactions":9,"vwap":1595},"2025-12-08",46.25,46.19,{"date":1638,"open":1627,"high":1639,"low":1629,"close":1640,"change":1641,"percent_change":769,"volume":907,"transactions":9,"vwap":1640},"2025-12-05",46.45,46.2,-0.12,{"date":1643,"open":1644,"high":1627,"low":1645,"close":1627,"change":1335,"percent_change":230,"volume":1605,"transactions":9,"vwap":1627},"2025-12-04",46.31,46.22,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":913,"percent_change":1189,"volume":1650,"transactions":9,"vwap":1649},"2025-12-03",46.02,46.3,6400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1150,"percent_change":1174,"volume":1252,"transactions":9,"vwap":1654},"2025-12-02",45.66,45.73,45.6,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1334,"percent_change":1335,"volume":1661,"transactions":9,"vwap":1660},"2025-12-01",45.63,45.75,45.53,10000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":302,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-28",45.43,45.52,45.37,0.37,600,{"date":1670,"open":1671,"high":1666,"low":1671,"close":1672,"change":140,"percent_change":312,"volume":1586,"transactions":9,"vwap":1672},"2025-11-26",45.07,45.35,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":135,"percent_change":1678,"volume":1509,"transactions":9,"vwap":1677},"2025-11-25",44.58,45.09,45.029999,1.49,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1150,"percent_change":1060,"volume":1683,"transactions":9,"vwap":1682},"2025-11-24",44.2,44.37,1300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":681,"percent_change":1689,"volume":1062,"transactions":9,"vwap":1687},"2025-11-21",43.81,44.17,43.72,1.47,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":989,"volume":956,"transactions":9,"vwap":1694},"2025-11-20",44.49,44.56,43.53,-0.42,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1019,"volume":997,"transactions":9,"vwap":1700},"2025-11-19",44.25,43.83,43.95,-0.56,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1295,"percent_change":1707,"volume":1632,"transactions":9,"vwap":1706},"2025-11-18",44.35,44.63,44.51,-1.13,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":199,"percent_change":721,"volume":1273,"transactions":9,"vwap":1712},"2025-11-17",45.29,45.47,45.02,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":947,"percent_change":1717,"volume":1146,"transactions":9,"vwap":1716},"2025-11-14",45.54,45.69,-0.8,{"date":1719,"open":1613,"high":1720,"low":1721,"close":1721,"change":1507,"percent_change":220,"volume":1722,"transactions":9,"vwap":1721},"2025-11-13",46.57,46.060001,2900,{"date":1724,"open":1721,"high":1725,"low":1721,"close":1726,"change":1727,"percent_change":1060,"volume":781,"transactions":9,"vwap":1726},"2025-11-12",46.41,46.39,0.21,{"date":1729,"open":1730,"high":1635,"low":1730,"close":1731,"change":1174,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-11",46.029999,46.18,0.96,3900,{"date":1735,"open":1710,"high":1736,"low":1710,"close":1736,"change":150,"percent_change":1113,"volume":1191,"transactions":9,"vwap":1736},"2025-11-10",45.74,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1084,"percent_change":876,"volume":1252,"transactions":9,"vwap":1740},"2025-11-07",45,45.39,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1579,"percent_change":1747,"volume":1552,"transactions":9,"vwap":1746},"2025-11-06",45.13,45.3,45.080002,45.16,0.94,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1518,"percent_change":1360,"volume":1722,"transactions":9,"vwap":1753},"2025-11-05",44.64,46,44.61,44.74,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":824,"transactions":9,"vwap":1758},"2025-11-04",45.12,45.18,44.88,-1.04,-2.26,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1145,"percent_change":681,"volume":1062,"transactions":9,"vwap":1765},"2025-11-03",45.78,45.97,45.92,{"date":1767,"open":1664,"high":1653,"low":1664,"close":1658,"change":633,"percent_change":814,"volume":1114,"transactions":9,"vwap":1658},"2025-10-31",{"date":1769,"open":1730,"high":1630,"low":1730,"close":1770,"change":1517,"percent_change":1006,"volume":921,"transactions":9,"vwap":1770},"2025-10-30",46.099998,{"date":1772,"open":1589,"high":1589,"low":1773,"close":1774,"change":939,"percent_change":1775,"volume":1020,"transactions":9,"vwap":1774},"2025-10-29",44.84,46.17,-0.94,{"date":1777,"open":1778,"high":1779,"low":1666,"close":1589,"change":1030,"percent_change":1780,"volume":1109,"transactions":9,"vwap":1589},"2025-10-28",45.45,46.74,2.13,{"date":1782,"open":1655,"high":1783,"low":1784,"close":1785,"change":150,"percent_change":1113,"volume":926,"transactions":9,"vwap":1785},"2025-10-27",45.65,45.56,45.64,{"date":1787,"open":1788,"high":1744,"low":1788,"close":1710,"change":546,"percent_change":1145,"volume":964,"transactions":9,"vwap":1710},"2025-10-24",45.060001,{"date":1790,"open":1791,"high":1746,"low":1791,"close":1746,"change":1689,"percent_change":1792,"volume":1114,"transactions":9,"vwap":1746},"2025-10-23",44.76,3.36,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1286,"percent_change":1174,"volume":1796,"transactions":9,"vwap":1795},"2025-10-22",43.69,500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1359,"percent_change":947,"volume":1796,"transactions":9,"vwap":1800},"2025-10-21",43.57,43.5,{"date":1802,"open":1803,"high":1795,"low":1804,"close":1804,"change":1805,"percent_change":120,"volume":1806,"transactions":9,"vwap":1804},"2025-10-20",43.68,43.66,0.11,1100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1517,"percent_change":1359,"volume":1228,"transactions":9,"vwap":1810},"2025-10-17",43.35,43.55,43.31,{"date":1813,"open":1814,"high":1815,"low":1810,"close":1816,"change":823,"percent_change":1817,"volume":781,"transactions":9,"vwap":1816},"2025-10-16",43.78,43.79,43.62,1.16,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1286,"percent_change":1174,"volume":1586,"transactions":9,"vwap":1821},"2025-10-15",43.049999,43.12,42.92,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":100,"volume":1007,"transactions":9,"vwap":1827},"2025-10-14",42.53,43.02,42.93,0.43,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1135,"percent_change":1727,"volume":1586,"transactions":9,"vwap":1831},"2025-10-13",42.5,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":612,"percent_change":788,"volume":1252,"transactions":9,"vwap":1835},"2025-10-10",42.8,42.41,{"date":1837,"open":1838,"high":1831,"low":24,"close":1831,"change":1006,"percent_change":1839,"volume":1205,"transactions":9,"vwap":1831},"2025-10-09",42.46,-0.35,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":230,"percent_change":1135,"volume":1586,"transactions":9,"vwap":1843},"2025-10-08",42.55,42.65,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1351,"percent_change":1641,"volume":984,"transactions":9,"vwap":1848},"2025-10-07",42.79,42.59,42.61,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":947,"percent_change":501,"volume":1854,"transactions":9,"vwap":1853},"2025-10-06",42.64,42.71,42.66,2100,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1619,"percent_change":1047,"volume":1733,"transactions":9,"vwap":1859},"2025-10-03",42.77,43.060001,43.029999,{"date":1861,"open":1862,"high":1834,"low":1863,"close":1864,"change":1865,"percent_change":1328,"volume":1114,"transactions":9,"vwap":1864},"2025-10-02",42.58,42.54,42.73,-0.36,{"date":1867,"open":1834,"high":1868,"low":1834,"close":1868,"change":564,"percent_change":1377,"volume":1142,"transactions":9,"vwap":1868},"2025-10-01",43.09,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":302,"percent_change":125,"volume":1874,"transactions":9,"vwap":1872},"2025-09-30",42.44,42.81,42.4,3000,{"date":1876,"open":1877,"high":1843,"low":1878,"close":1851,"change":1427,"percent_change":1579,"volume":1552,"transactions":9,"vwap":1851},"2025-09-29",42.63,42.57,{"date":1880,"open":1873,"high":1838,"low":1873,"close":1838,"change":653,"percent_change":1881,"volume":1668,"transactions":9,"vwap":1838},"2025-09-26",0.81,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1707,"volume":1228,"transactions":9,"vwap":1886},"2025-09-25",42.17,41.95,42.12,-0.48,{"date":1889,"open":1864,"high":1864,"low":1862,"close":1890,"change":1865,"percent_change":1328,"volume":1806,"transactions":9,"vwap":1890},"2025-09-24",42.6,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1537,"percent_change":912,"volume":1896,"transactions":9,"vwap":1895},"2025-09-23",43.0099983,43.099998,42.96,2000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1537,"percent_change":912,"volume":1903,"transactions":9,"vwap":1902},"2025-09-22",42.75,42.84,42.62,42.82,27800,{"date":1905,"open":1899,"high":1899,"low":1890,"close":1906,"change":1359,"percent_change":947,"volume":1605,"transactions":9,"vwap":1906},"2025-09-19",42.68,{"date":1908,"open":1900,"high":1900,"low":1900,"close":1900,"change":1078,"percent_change":199,"volume":1909,"transactions":9,"vwap":1900},"2025-09-18",400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1631,"percent_change":1695,"volume":888,"transactions":9,"vwap":1914},"2025-09-17",43.32,43.41,43.13,{"date":1916,"open":1917,"high":1811,"low":1914,"close":1811,"change":430,"percent_change":150,"volume":172,"transactions":9,"vwap":1811},"2025-09-16",43.25,{"date":1919,"open":1859,"high":1920,"low":1859,"close":1920,"change":1537,"percent_change":912,"volume":984,"transactions":9,"vwap":1920},"2025-09-15",43.16,{"date":1922,"open":1923,"high":1826,"low":1822,"close":1826,"change":1120,"percent_change":612,"volume":1806,"transactions":9,"vwap":1826},"2025-09-12",42.94,{"date":1925,"open":1926,"high":1858,"low":1926,"close":1858,"change":50,"percent_change":1927,"volume":1085,"transactions":9,"vwap":1858},"2025-09-11",42.87,1.15,{"date":1929,"open":1890,"high":1890,"low":1878,"close":1878,"change":1120,"percent_change":612,"volume":172,"transactions":9,"vwap":1878},"2025-09-10",{"date":1931,"open":1847,"high":1848,"low":1847,"close":1848,"change":1335,"percent_change":1932,"volume":1586,"transactions":9,"vwap":1848},"2025-09-09",0.05,{"date":1934,"open":1847,"high":1847,"low":1847,"close":1847,"change":564,"percent_change":135,"volume":1909,"transactions":9,"vwap":1847},"2025-09-08",{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1029,"percent_change":1401,"volume":1940,"transactions":9,"vwap":1939},"2025-09-05",42.26,42.32,42.31,1800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1571,"percent_change":1946,"volume":984,"transactions":9,"vwap":1944},"2025-09-04",41.69,41.79,41.66,0.87,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":546,"percent_change":303,"volume":1586,"transactions":9,"vwap":1951},"2025-09-03",41.47,41.38,41.43,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":219,"percent_change":1775,"volume":1345,"transactions":9,"vwap":1957},"2025-09-02",41.25,41.36,41.19,41.3,{"date":1959,"open":1960,"high":1943,"low":1960,"close":1943,"change":575,"percent_change":1518,"volume":172,"transactions":9,"vwap":1943},"2025-08-29",41.6,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1351,"percent_change":1641,"volume":984,"transactions":9,"vwap":1965},"2025-08-28",41.82,41.84,41.75,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":461,"percent_change":856,"volume":1970,"transactions":9,"vwap":1969},"2025-08-27",41.64,41.8,2400,{"date":1972,"open":1973,"high":1886,"low":1974,"close":1975,"change":110,"percent_change":871,"volume":1213,"transactions":9,"vwap":1975},"2025-08-26",42.099998,41.99,42.07,{"date":1977,"open":1847,"high":1847,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-25",42.080002,-0.57,-1.34,1600,{"date":1983,"open":1984,"high":1843,"low":1984,"close":1843,"change":43,"percent_change":1985,"volume":172,"transactions":9,"vwap":1843},"2025-08-22",42.15,2.4,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":393,"percent_change":1598,"volume":1668,"transactions":9,"vwap":1989},"2025-08-21",41.72,41.65,{"date":1991,"open":1975,"high":1975,"low":1992,"close":1993,"change":1286,"percent_change":1060,"volume":1806,"transactions":9,"vwap":1993},"2025-08-20",42.0099983,42.049999,{"date":1995,"open":1993,"high":1996,"low":1997,"close":1998,"change":1427,"percent_change":1828,"volume":1085,"transactions":9,"vwap":1998},"2025-08-19",42.13,41.85,41.86,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":1887,"volume":2005,"transactions":9,"vwap":2002},"2025-08-18",41.59,41.68,41.58,-0.2,5000,{"date":2007,"open":2008,"high":2009,"low":1988,"close":2008,"change":913,"percent_change":536,"volume":1854,"transactions":9,"vwap":2008},"2025-08-15",41.88,41.89,{"date":2011,"open":2012,"high":2003,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-14",41.55,41.31,-0.46,-1.1,800,{"date":2018,"open":1969,"high":1969,"low":2019,"close":2019,"change":1150,"percent_change":740,"volume":1909,"transactions":9,"vwap":2019},"2025-08-13",41.77,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":125,"percent_change":1030,"volume":2016,"transactions":9,"vwap":2023},"2025-08-12",41.22,41.57,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":1865,"percent_change":2028,"volume":1796,"transactions":9,"vwap":2027},"2025-08-11",41.24,41.17,-0.87,{"date":2030,"open":2031,"high":2023,"low":2032,"close":2032,"change":302,"percent_change":1112,"volume":2016,"transactions":9,"vwap":2032},"2025-08-08",41.56,41.53,{"date":2034,"open":1955,"high":1955,"low":1955,"close":1955,"change":120,"percent_change":2035,"volume":1668,"transactions":9,"vwap":1955},"2025-08-07",0.61,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1084,"percent_change":1585,"volume":1668,"transactions":9,"vwap":2040},"2025-08-06",41.02,41.13,41.11,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1466,"percent_change":681,"volume":1668,"transactions":9,"vwap":2044},"2025-08-05",40.87,40.88,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":1091,"percent_change":2049,"volume":1586,"transactions":9,"vwap":2048},"2025-08-04",40.67,40.62,0.59,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1537,"percent_change":150,"volume":926,"transactions":9,"vwap":2055},"2025-08-01",40.36,40.39,40.09,40.38,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2058,"change":1865,"percent_change":1203,"volume":1205,"transactions":9,"vwap":2058},"2025-07-31",40.24,40.47,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":1295,"percent_change":200,"volume":1114,"transactions":9,"vwap":2063},"2025-07-30",40.53,40.6,40.46,{"date":2066,"open":2067,"high":2026,"low":2068,"close":2040,"change":1078,"percent_change":2069,"volume":1390,"transactions":9,"vwap":2040},"2025-07-29",41.23,41.029999,-0.7,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1328,"percent_change":2076,"volume":1970,"transactions":9,"vwap":2075},"2025-07-28",41.44,41.49,41.35,41.4,-1.99,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":520,"percent_change":1029,"volume":1806,"transactions":9,"vwap":2081},"2025-07-25",41.9,42.25,42.24,{"date":2083,"open":2080,"high":2080,"low":2084,"close":2084,"change":1335,"percent_change":1932,"volume":977,"transactions":9,"vwap":2084},"2025-07-24",42.02,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1228,"transactions":9,"vwap":2088},"2025-07-23",41.46,42,1.04,2.54,{"date":2092,"open":2044,"high":2093,"low":2043,"close":2094,"change":1518,"percent_change":2095,"volume":926,"transactions":9,"vwap":2094},"2025-07-22",41,40.96,-0.34,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":876,"percent_change":2100,"volume":1043,"transactions":9,"vwap":2099},"2025-07-21",41.2,41.099998,1.26,{"date":2102,"open":141,"high":141,"low":2103,"close":2103,"change":1121,"percent_change":2004,"volume":964,"transactions":9,"vwap":2103},"2025-07-18",40.59,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2047,"change":242,"percent_change":2109,"volume":1315,"transactions":9,"vwap":2047},"2025-07-17",40.44,40.83,40.43,-0.59,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1466,"percent_change":681,"volume":1683,"transactions":9,"vwap":2113},"2025-07-16",40.56,40.91,{"date":2115,"open":2093,"high":2068,"low":2116,"close":2116,"change":393,"percent_change":2117,"volume":1896,"transactions":9,"vwap":2116},"2025-07-15",40.65,-0.97,{"date":2119,"open":2120,"high":2039,"low":2093,"close":2121,"change":1359,"percent_change":219,"volume":984,"transactions":9,"vwap":2121},"2025-07-14",41.0099983,41.049999,{"date":2123,"open":2027,"high":2022,"low":2027,"close":2124,"change":947,"percent_change":1203,"volume":926,"transactions":9,"vwap":2124},"2025-07-11",41.21,{"date":2126,"open":2127,"high":2003,"low":2127,"close":2003,"change":1370,"percent_change":1091,"volume":1874,"transactions":9,"vwap":2003},"2025-07-10",41.5,{"date":2129,"open":1957,"high":2130,"low":1957,"close":2130,"change":1466,"percent_change":482,"volume":1806,"transactions":9,"vwap":2130},"2025-07-09",41.48,{"date":2132,"open":2093,"high":2022,"low":2133,"close":2022,"change":125,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2022},"2025-07-08",40.82,0.98,13100,{"date":2137,"open":2138,"high":2138,"low":2133,"close":2133,"change":662,"percent_change":1759,"volume":2139,"transactions":9,"vwap":2133},"2025-07-07",40.98,900,{"date":2141,"open":2142,"high":1957,"low":1954,"close":1954,"change":2143,"percent_change":2143,"volume":2139,"transactions":9,"vwap":1954},"2025-07-03",41.28,0,{"date":2145,"open":2146,"high":1954,"low":2147,"close":1954,"change":150,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1954},"2025-07-02",41.16,41.080002,0.86,18200,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":871,"percent_change":1351,"volume":1981,"transactions":9,"vwap":2153},"2025-07-01",40.73,40.9,{"date":2155,"open":2156,"high":2157,"low":2048,"close":2157,"change":1932,"percent_change":1083,"volume":956,"transactions":9,"vwap":2157},"2025-06-30",40.68,40.92,{"date":2159,"open":2160,"high":2043,"low":2160,"close":2043,"change":1828,"percent_change":983,"volume":2016,"transactions":9,"vwap":2043},"2025-06-27",40.71,{"date":2162,"open":2055,"high":2163,"low":2055,"close":2106,"change":1579,"percent_change":711,"volume":1733,"transactions":9,"vwap":2106},"2025-06-26",40.58,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":583,"percent_change":1695,"volume":2169,"transactions":9,"vwap":2168},"2025-06-25",40.029999,39.79,40.02,13900,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1619,"percent_change":1024,"volume":2175,"transactions":9,"vwap":2174},"2025-06-24",40.27,40.080002,40.19,11100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1427,"percent_change":1060,"volume":1432,"transactions":9,"vwap":2181},"2025-06-23",39.43,39.92,39.33,39.89,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":1145,"percent_change":157,"volume":2187,"transactions":9,"vwap":2186},"2025-06-20",39.94,39.97,39.71,97100,{"date":2189,"open":2190,"high":2191,"low":174,"close":2192,"change":231,"percent_change":1427,"volume":1308,"transactions":9,"vwap":2192},"2025-06-18",37.52,39.56,39.42,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2069,"percent_change":2197,"volume":1129,"transactions":9,"vwap":2196},"2025-06-17",39.88,39.35,-1.75,{"date":2199,"open":2058,"high":2200,"low":2201,"close":2201,"change":501,"percent_change":1002,"volume":1259,"transactions":9,"vwap":2201},"2025-06-16",40.41,40.049999,{"date":2203,"open":2138,"high":2204,"low":2133,"close":2113,"change":940,"percent_change":2205,"volume":1247,"transactions":9,"vwap":2113},"2025-06-13",41.07,-1.85,{"date":2207,"open":2208,"high":2209,"low":2003,"close":2002,"change":125,"percent_change":1030,"volume":1109,"transactions":9,"vwap":2002},"2025-06-12",41.61,41.7,{"date":2211,"open":2072,"high":1949,"low":2212,"close":2142,"change":574,"percent_change":1517,"volume":1247,"transactions":9,"vwap":2142},"2025-06-11",41.27,{"date":2214,"open":2215,"high":1955,"low":2026,"close":2013,"change":1537,"percent_change":653,"volume":1896,"transactions":9,"vwap":2013},"2025-06-10",41.34,{"date":2217,"open":2218,"high":2218,"low":2027,"close":2027,"change":302,"percent_change":1112,"volume":1085,"transactions":9,"vwap":2027},"2025-06-09",41.29,{"date":2220,"open":2221,"high":2093,"low":2221,"close":2093,"change":1351,"percent_change":1641,"volume":1806,"transactions":9,"vwap":2093},"2025-06-06",40.93,{"date":2223,"open":2224,"high":1954,"low":2038,"close":2121,"change":1334,"percent_change":1335,"volume":926,"transactions":9,"vwap":2121},"2025-06-05",41.14,{"date":2226,"open":2113,"high":2027,"low":2113,"close":2227,"change":876,"percent_change":2100,"volume":1031,"transactions":9,"vwap":2227},"2025-06-04",41.040001,{"date":2229,"open":2055,"high":2230,"low":2231,"close":2062,"change":283,"percent_change":2232,"volume":1345,"transactions":9,"vwap":2062},"2025-06-03",40.55,40.37,-1.31,{"date":2234,"open":2113,"high":2204,"low":2107,"close":2204,"change":740,"percent_change":2235,"volume":1383,"transactions":9,"vwap":2204},"2025-06-02",1.18,{"date":2237,"open":2062,"high":2238,"low":2239,"close":2103,"change":1006,"percent_change":947,"volume":2175,"transactions":9,"vwap":2103},"2025-05-30",40.64,40.4,{"date":2241,"open":2242,"high":2242,"low":2048,"close":2243,"change":1427,"percent_change":1174,"volume":2244,"transactions":9,"vwap":2243},"2025-05-29",40.86,40.74,7500,{"date":2246,"open":2152,"high":2152,"low":2062,"close":2112,"change":282,"percent_change":1163,"volume":2005,"transactions":9,"vwap":2112},"2025-05-28",{"date":2248,"open":2227,"high":1989,"low":2152,"close":2242,"change":740,"percent_change":57,"volume":2249,"transactions":9,"vwap":2242},"2025-05-27",9200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2055,"change":788,"percent_change":1447,"volume":1733,"transactions":9,"vwap":2055},"2025-05-23",40.099998,40.52,40.060001,{"date":2256,"open":2055,"high":2160,"low":2052,"close":2103,"change":392,"percent_change":283,"volume":807,"transactions":9,"vwap":2103},"2025-05-22",{"date":2258,"open":2259,"high":2224,"low":2156,"close":141,"change":871,"percent_change":1351,"volume":2260,"transactions":9,"vwap":141},"2025-05-21",41.060001,25800,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2107,"change":653,"percent_change":933,"volume":1062,"transactions":9,"vwap":2107},"2025-05-20",40.61,40.85,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":125,"percent_change":43,"volume":816,"transactions":9,"vwap":2268},"2025-05-19",40.17,40.49,40.13,{"date":2271,"open":2272,"high":2269,"low":2273,"close":2054,"change":1492,"percent_change":125,"volume":1092,"transactions":9,"vwap":2054},"2025-05-16",39.96,39.9,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":1571,"percent_change":1220,"volume":1683,"transactions":9,"vwap":2278},"2025-05-15",39.85,39.99,39.93,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":574,"percent_change":1121,"volume":1228,"transactions":9,"vwap":2282},"2025-05-14",39.72,39.57,{"date":2284,"open":2178,"high":2285,"low":2286,"close":2287,"change":1466,"percent_change":135,"volume":997,"transactions":9,"vwap":2287},"2025-05-13",39.61,39.22,39.6,{"date":2289,"open":2290,"high":2291,"low":2286,"close":2291,"change":520,"percent_change":1585,"volume":1146,"transactions":9,"vwap":2291},"2025-05-12",39.24,39.34,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":564,"percent_change":2298,"volume":1970,"transactions":9,"vwap":2297},"2025-05-09",39.09,39.15,39.049999,39.12,0.72,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":282,"percent_change":940,"volume":1345,"transactions":9,"vwap":2302},"2025-05-08",39.13,38.84,{"date":2304,"open":2301,"high":2295,"low":2305,"close":2306,"change":1727,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-07",39.02,39.14,0.54,14400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1517,"percent_change":1631,"volume":2315,"transactions":9,"vwap":2314},"2025-05-06",38.89,38.98,38.88,38.93,1200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":574,"percent_change":1121,"volume":1182,"transactions":9,"vwap":2320},"2025-05-05",39.060001,39.11,39,{"date":2322,"open":2323,"high":2323,"low":2320,"close":2324,"change":823,"percent_change":2325,"volume":1136,"transactions":9,"vwap":2324},"2025-05-02",39.099998,39.029999,1.3,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1352,"percent_change":769,"volume":1650,"transactions":9,"vwap":2331},"2025-05-01",38.62,38.7,38.5,38.53,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":740,"percent_change":2100,"volume":2337,"transactions":9,"vwap":2335},"2025-04-30",38.34,38.63,38.28,29300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1091,"percent_change":482,"volume":2005,"transactions":9,"vwap":2343},"2025-04-29",38.09,38.21,38.080002,38.15,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":1805,"percent_change":1145,"volume":756,"transactions":9,"vwap":2347},"2025-04-28",37.76,37.91,37.65,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":546,"percent_change":150,"volume":964,"transactions":9,"vwap":2352},"2025-04-25",37.62,37.8,37.61,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":1805,"percent_change":1145,"volume":2359,"transactions":9,"vwap":2357},"2025-04-24",37.48,37.67,37.38,9300,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":574,"percent_change":1121,"volume":1500,"transactions":9,"vwap":2364},"2025-04-23",37.74,37.82,37.56,{"date":178,"open":2366,"high":2348,"low":2367,"close":2368,"change":120,"percent_change":654,"volume":1402,"transactions":9,"vwap":2368},37.34,37.16,37.59]