[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFSI":3,"homepage-market-summary":35,"stock-historical-EFSI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EFSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Eagle Financial Services Inc Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Eagle Financial Services Inc is a locally owned and managed financial institution. It offers retail and commercial banking services, including demand, savings and time deposits and consumer, mortgage, and commercial loans. It also offers telephone banking, internet banking, and mobile banking to its customers. The Company has three reportable operating segments, Community Banking, Marine Lending and Wealth Management. It generates a majority of its revenue from the Community Banking segment.","253","Berryville, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7247,1.24,"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},45.51,45.65,46,45.45,45.31,0.2,0.44,31881.065369,1636,45.679,48.17,31.44,29665.59508096,84.1,3503,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},28.7,28664,10462498.77024,43.61,"2025-04-22",[187,188,198,207,218,228,238,247,256,267,277,284,294,302,312,320,330,339,349,359,369,380,390,399,410,420,431,441,451,460,469,478,489,498,509,520,530,541,551,560,569,577,585,596,607,618,627,636,646,656,666,676,685,692,700,707,713,719,726,733,739,745,749,755,760,768,772,779,786,792,799,806,814,820,826,831,837,844,851,857,863,868,875,882,889,896,905,910,914,922,929,936,942,950,958,967,974,982,990,996,1002,1010,1018,1026,1034,1040,1049,1055,1061,1068,1072,1077,1083,1091,1096,1104,1112,1120,1126,1132,1136,1143,1148,1154,1161,1167,1176,1182,1188,1196,1202,1210,1217,1226,1232,1241,1249,1253,1260,1268,1273,1277,1281,1290,1295,1302,1307,1312,1317,1323,1330,1335,1341,1345,1349,1355,1360,1366,1372,1377,1383,1391,1394,1400,1403,1408,1413,1419,1426,1431,1437,1444,1448,1455,1459,1464,1470,1476,1484,1490,1496,1499,1505,1509,1513,1518,1522,1526,1532,1538,1542,1546,1549,1553,1557,1560,1565,1570,1573,1577,1579,1583,1588,1593,1600,1603,1608,1612,1616,1621,1625,1630,1636,1642,1645,1648,1654,1659,1662,1667,1672,1678,1683,1687,1692,1697,1701,1707,1710,1713,1720,1726,1732,1739,1744,1747,1752,1757,1762,1766,1772,1778,1785,1789,1794,1799,1803,1808,1810,1814,1819,1822,1828,1833,1836,1843,1848,1850,1853,1856,1859,1863,1868,1871,1876,1881,1883,1887,1891,1894,1898,1900,1904,1910,1913,1916,1919,1923,1928,1934,1939,1944,1947,1950,1953,1959,1964,1973,1981,1986,1992,1998,2002,2006,2010,2015,2019,2023,2026,2031,2037,2044,2048,2053,2059,2064,2069,2074,2083,2086,2090,2094,2097,2101,2106,2110,2117,2126,2131,2140,2148,2154,2162,2169,2174,2179,2185,2192,2194,2200,2206,2212,2217,2222,2227,2232,2236,2242,2247,2250,2255,2261,2265,2271,2275,2280,2283,2288,2291,2294,2297,2301,2306,2310,2317,2323,2327,2334,2337,2341,2347,2353,2358,2361,2366],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",45.3,45.69,45,0.01,0.02,50849.618168,1764,45.3461,{"date":199,"open":200,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",45.79,45.12,-0.3,-0.66,34162.6154,1421,45.3528,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",45.85,46.39,45.25,45.6,-0.31,-0.68,28222.6154,1231,45.6758,{"date":219,"open":220,"high":221,"low":20,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",45.92,46.04,45.91,0.19,0.42,28378.438694,1004,45.8096,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":147,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",45.68,46.01,45.4,45.72,0.7,23631.666593,1089,45.7507,{"date":239,"open":240,"high":22,"low":241,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",45.38,45.36,0.04,0.09,26966.6154,1064,45.5558,{"date":248,"open":249,"high":250,"low":241,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",46.31,46.44,-0.97,-2.09,35987.966371,1249,45.7442,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",45.93,46.72,45.74,46.33,0.65,1.42,39617.565997,1623,46.2525,{"date":268,"open":269,"high":270,"low":271,"close":230,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.88,46.56,45.61,-0.25,-0.54,40258.743024,1493,45.9648,{"date":278,"open":279,"high":280,"low":212,"close":258,"change":242,"percent_change":243,"volume":281,"transactions":282,"vwap":283},"2026-09-18",45.76,46.425,57241.6315,1186,45.9484,{"date":285,"open":286,"high":261,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",46.11,45.64,45.89,0.13,0.28,43792.5534,2025,45.9804,{"date":295,"open":296,"high":30,"low":232,"close":279,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",46.61,-0.82,-1.76,44265.0659,1482,46.0086,{"date":303,"open":304,"high":305,"low":22,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",46.25,47.52,46.58,0.53,1.15,28435.543805,1182,46.7775,{"date":313,"open":191,"high":314,"low":191,"close":315,"change":307,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",47.08,46.05,1.16,48048.696154,1683,46.2357,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":213,"volume":327,"transactions":328,"vwap":329},"2026-09-11",45.9,46.5,45.15,45.52,-0.14,62758.889022,1792,45.658,{"date":331,"open":271,"high":332,"low":333,"close":334,"change":335,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",47.07,45.1,45.66,0,53320.641223,2457,45.606,{"date":340,"open":341,"high":342,"low":343,"close":334,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",46.34,46.75,45.34,-0.61,-1.32,85188.88975,2144,45.8555,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",42.76,46.95,46.27,4.37,10.43,103411.93655,2515,45.8218,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",41.25,42.24,41.9,0.385,0.93,44088.0747,1247,41.8245,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",41.6,42.09,41.37,41.515,0.075,0.18,44665.0247,2040,41.6476,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":308,"volume":387,"transactions":388,"vwap":389},"2026-09-02",41.02,41.94,40.9,41.44,0.47,56868.264769,2015,41.4466,{"date":391,"open":373,"high":392,"low":393,"close":394,"change":395,"percent_change":297,"volume":396,"transactions":397,"vwap":398},"2026-09-01",41.8,40.67,40.97,-0.34,31834.5394,1072,41.0592,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",41.71,41.89,40.99,41.31,-0.22,-0.53,33732.0322,1012,41.4102,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":405,"volume":417,"transactions":418,"vwap":419},"2026-08-28",41.61,42.17,41.2,41.53,-0.09,39718.0247,1869,41.6852,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",41.5,42.19,40.5501,41.62,-0.18,-0.43,56505.0247,1554,41.3758,{"date":432,"open":433,"high":434,"low":435,"close":392,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",42.25,42.54,41.14,-0.35,-0.83,46233.2247,1526,41.7522,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":223,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",41.97,42.48,41.205,42.15,0.45,27161.1247,970,42.1388,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":436,"percent_change":437,"volume":457,"transactions":458,"vwap":459},"2026-08-24",42.34,43.51,41.86,41.96,65257.0247,1784,42.653,{"date":461,"open":462,"high":463,"low":371,"close":464,"change":426,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",42.55,42.89,42.31,-0.42,69561.0321,1655,42.3515,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":290,"percent_change":142,"volume":475,"transactions":476,"vwap":477},"2026-08-20",42.01,42.78,42,42.49,21789.327435,978,42.3776,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",44.02,44.14,42.2,42.21,-1.4,-3.21,74038.25635,2766,43.1764,{"date":490,"open":491,"high":492,"low":493,"close":184,"change":494,"percent_change":426,"volume":495,"transactions":496,"vwap":497},"2026-08-18",43.97,45.07,42.95,-0.08,74600.347494,2599,43.7901,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",43.65,45.44,43.27,43.69,0.03,0.07,38784.539803,1852,43.6944,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",43.5,44.28,43.35,43.66,0.37,0.85,27478.478644,1023,43.7062,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":234,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",43,43.85,42.56,43.29,1.64,29260.122893,777,43.4204,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",43.2,44.95,42.39,42.59,-0.51,-1.18,39253.400932,1208,42.9531,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",42.99,43.945,43.1,0.23,0.54,27985.617557,1070,43.3265,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":308,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",41.73,43.16,42.87,2.76,30644.071585,1275,42.6272,{"date":561,"open":562,"high":413,"low":422,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",41.95,41.72,-0.23,-0.55,38766.021797,1034,41.7967,{"date":570,"open":571,"high":433,"low":571,"close":562,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",40.27,1.68,4.17,151733.218659,1466,41.118,{"date":578,"open":579,"high":580,"low":581,"close":571,"change":326,"percent_change":436,"volume":582,"transactions":583,"vwap":584},"2026-08-05",40.64,40.82,40.085,66985.190055,1442,40.4106,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",40.49,40.975,40.325,40.41,0.22,0.55,58379.676504,2101,40.5451,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",40.76,40.83,40.06,40.19,-0.36,-0.89,51345.46139,2268,40.4811,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",41.16,41.225,40.465,40.55,-0.47,-1.15,31624.123797,1388,40.7774,{"date":619,"open":401,"high":620,"low":621,"close":382,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",42.41,41.005,-0.46,-1.11,54163.0247,1633,41.3964,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":591,"percent_change":307,"volume":633,"transactions":634,"vwap":635},"2026-07-29",41.43,42.64,41.15,41.48,109765.1647,2985,41.7108,{"date":637,"open":638,"high":453,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",40.5,40.17,41.26,1.12,2.79,147348.264656,3393,41.2212,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":395,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",40.65,41.18,39.325,40.14,-0.84,82655.0327,1752,40.0238,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":251,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",41.1,41.34,39.5,40.48,-2.34,62291.1337,1559,40.499,{"date":667,"open":414,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",41.545,40.75,41.45,0.15,0.36,50997.0247,1333,41.3931,{"date":677,"open":422,"high":678,"low":679,"close":680,"change":681,"percent_change":536,"volume":682,"transactions":683,"vwap":684},"2026-07-22",41.91,41,41.3,-0.21,24993.0487,1027,41.3017,{"date":686,"open":361,"high":687,"low":609,"close":688,"change":376,"percent_change":26,"volume":689,"transactions":690,"vwap":691},"2026-07-21",41.915,41.51,41556.0247,1261,41.4432,{"date":693,"open":694,"high":444,"low":640,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":245,"vwap":699},"2026-07-20",42.3,41.33,-1,-2.36,32518.0477,41.6821,{"date":701,"open":702,"high":703,"low":482,"close":704,"change":406,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-17",42.86,43.07,42.33,-1.24,43400,{"date":708,"open":363,"high":709,"low":363,"close":702,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":702},"2026-07-16",43.6,0.96,2.29,112700,{"date":714,"open":678,"high":715,"low":716,"close":363,"change":117,"percent_change":717,"volume":718,"transactions":9,"vwap":363},"2026-07-15",42.43,41.81,-0.02,57700,{"date":720,"open":553,"high":721,"low":722,"close":678,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":678},"2026-07-14",42.099998,41.11,0.3,0.72,58900,{"date":727,"open":728,"high":729,"low":728,"close":412,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":412},"2026-07-13",40.51,41.77,1.1,2.72,92000,{"date":734,"open":735,"high":580,"low":736,"close":728,"change":723,"percent_change":737,"volume":738,"transactions":9,"vwap":728},"2026-07-10",40.24,40.2,0.75,83200,{"date":740,"open":741,"high":394,"low":742,"close":743,"change":416,"percent_change":405,"volume":744,"transactions":9,"vwap":743},"2026-07-09",40.3,39.96,40.21,42700,{"date":746,"open":743,"high":435,"low":747,"close":741,"change":335,"percent_change":335,"volume":748,"transactions":9,"vwap":741},"2026-07-08",39.69,77400,{"date":750,"open":612,"high":493,"low":751,"close":741,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-07-07",39.59,-0.27,-0.67,81400,{"date":756,"open":384,"high":678,"low":757,"close":758,"change":395,"percent_change":437,"volume":759,"transactions":9,"vwap":758},"2026-07-06",40.35,40.57,73300,{"date":761,"open":762,"high":763,"low":757,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",42.32,42.9,40.91,-1.3,-3.08,83600,{"date":769,"open":632,"high":462,"low":632,"close":483,"change":737,"percent_change":770,"volume":771,"transactions":9,"vwap":483},"2026-07-01",1.81,188200,{"date":773,"open":361,"high":774,"low":775,"close":776,"change":132,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-30",41.64,40.77,41.46,0.97,104700,{"date":780,"open":392,"high":392,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",40.43,41.060001,-0.2,-0.48,210700,{"date":787,"open":788,"high":694,"low":789,"close":640,"change":790,"percent_change":603,"volume":791,"transactions":9,"vwap":640},"2026-06-26",41.75,40.87,-0.37,289200,{"date":793,"open":794,"high":795,"low":371,"close":796,"change":78,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-25",42.7,42.93,41.63,-2.53,31200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":416,"percent_change":681,"volume":805,"transactions":9,"vwap":804},"2026-06-24",42.98,43.39,42.58,42.71,79700,{"date":807,"open":534,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",43.24,42.049999,42.8,0.79,1.88,110300,{"date":815,"open":473,"high":630,"low":816,"close":817,"change":818,"percent_change":262,"volume":819,"transactions":9,"vwap":817},"2026-06-22",41.87,42.0099983,0.27,32700,{"date":821,"open":788,"high":433,"low":822,"close":823,"change":307,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-18",41.21,41.74,1.29,55300,{"date":827,"open":473,"high":703,"low":828,"close":822,"change":273,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-06-17",41.099998,-1.29,32000,{"date":832,"open":833,"high":834,"low":823,"close":788,"change":427,"percent_change":835,"volume":836,"transactions":9,"vwap":788},"2026-06-16",42.5,42.94,-1.02,20800,{"date":838,"open":511,"high":839,"low":455,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",44,42.18,-0.95,-2.2,31100,{"date":845,"open":846,"high":847,"low":463,"close":848,"change":515,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",43.0099983,43.98,43.13,0.87,36300,{"date":852,"open":444,"high":853,"low":482,"close":351,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":351},"2026-06-11",43.22,0.34,0.8,53100,{"date":858,"open":446,"high":859,"low":446,"close":860,"change":861,"percent_change":730,"volume":862,"transactions":9,"vwap":860},"2026-06-10",42.81,42.42,0.46,45000,{"date":864,"open":670,"high":865,"low":670,"close":456,"change":447,"percent_change":866,"volume":867,"transactions":9,"vwap":456},"2026-06-09",43.63,1.08,32100,{"date":869,"open":631,"high":870,"low":871,"close":688,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":688},"2026-06-08",41.66,40.95,0.5,1.22,55600,{"date":876,"open":148,"high":870,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",40.79,41.0099983,0.24,0.59,39100,{"date":883,"open":884,"high":885,"low":884,"close":775,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":775},"2026-06-04",40.25,41.09,0.86,2.15,21300,{"date":890,"open":891,"high":571,"low":892,"close":893,"change":894,"percent_change":202,"volume":895,"transactions":9,"vwap":893},"2026-06-03",40.12,39.7,39.91,-0.12,19500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",39.37,40.58,39.25,40.029999,0.57,1.44,22800,{"date":906,"open":907,"high":908,"low":909,"close":907,"change":335,"percent_change":335,"volume":888,"transactions":9,"vwap":907},"2026-06-01",39.46,40.0099983,39.060001,{"date":911,"open":912,"high":908,"low":898,"close":907,"change":416,"percent_change":564,"volume":913,"transactions":9,"vwap":907},"2026-05-29",39.68,20600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":426,"volume":921,"transactions":9,"vwap":919},"2026-05-28",39.6,40.09,39.42,39.55,-0.07,21000,{"date":923,"open":924,"high":743,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",39.2,39.62,0.41,1.05,58400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":243,"percent_change":546,"volume":935,"transactions":9,"vwap":934},"2026-05-26",39.12,39.94,38.6,39.21,28800,{"date":937,"open":938,"high":638,"low":939,"close":931,"change":602,"percent_change":940,"volume":941,"transactions":9,"vwap":931},"2026-05-22",39.88,39.11,-0.91,29900,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-21",37.37,39.61,39.48,2.17,5.82,61200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":147,"volume":957,"transactions":9,"vwap":955},"2026-05-20",37.14,37.6,37.12,37.31,0.12,30500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",37.23,37.4,37.099998,37.19,-0.04,-0.11,7500,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":117,"percent_change":972,"volume":973,"transactions":9,"vwap":960},"2026-05-18",37.64,37.7,37.080002,-0.03,14100,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-15",38.0099983,37,37.24,-0.17,-0.45,23500,{"date":983,"open":984,"high":985,"low":977,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-14",37.35,37.58,37.41,0.62,1.69,23200,{"date":991,"open":992,"high":944,"low":993,"close":994,"change":213,"percent_change":652,"volume":995,"transactions":9,"vwap":994},"2026-05-13",37.02,36.74,36.79,9700,{"date":997,"open":962,"high":998,"low":962,"close":962,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":962},"2026-05-12",37.85,-0.26,-0.7,5500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":565,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",37.25,37.59,37.2,37.36,-1.45,7800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":465,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",38.09,38.5,37.62,37.91,-0.16,11000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":880,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-07",38,38.81,37.96,38.07,1.57,16400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":573,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",36.26,37.75,36.25,37.48,1.5,24500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":127,"percent_change":234,"volume":1039,"transactions":9,"vwap":1038},"2026-05-05",36.0099983,36.87,35.98,6800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-04",37.73,38.76,35.52,35.73,-2.23,-5.87,16200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1022,"change":290,"percent_change":164,"volume":1054,"transactions":9,"vwap":1022},"2026-05-01",37.61,38.59,37.33,11700,{"date":1056,"open":1029,"high":1057,"low":1051,"close":1058,"change":405,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-30",38.2,37.68,-0.58,9200,{"date":1062,"open":933,"high":1063,"low":1064,"close":1065,"change":1000,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",38.74,37.71,37.9,-1.81,13700,{"date":1069,"open":892,"high":892,"low":1070,"close":933,"change":547,"percent_change":263,"volume":1071,"transactions":9,"vwap":933},"2026-04-28",38.47,10800,{"date":1073,"open":1074,"high":900,"low":1075,"close":1075,"change":335,"percent_change":335,"volume":1076,"transactions":9,"vwap":1075},"2026-04-27",38.25,38.060001,6600,{"date":1078,"open":1079,"high":892,"low":976,"close":1075,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1075},"2026-04-24",38.51,-1.23,-3.13,12900,{"date":1084,"open":1085,"high":912,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",39.16,38.62,39.29,0.17,0.43,15800,{"date":1092,"open":924,"high":735,"low":1093,"close":931,"change":1094,"percent_change":289,"volume":1095,"transactions":9,"vwap":931},"2026-04-22",39.049999,0.05,8300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":395,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",39.77,40.13,39.02,39.07,-0.86,10100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":25,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-20",39.67,39.82,39.4,39.41,0.51,8200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":934,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":934},"2026-04-17",38.82,39.47,38.36,0.94,2.46,47400,{"date":1121,"open":1021,"high":1021,"low":1122,"close":1123,"change":406,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",38.13,38.27,-1.37,7200,{"date":1127,"open":1043,"high":1128,"low":1129,"close":1130,"change":117,"percent_change":972,"volume":1131,"transactions":9,"vwap":1130},"2026-04-15",38.9,38.38,38.8,13800,{"date":1133,"open":1013,"high":1134,"low":1013,"close":1021,"change":112,"percent_change":671,"volume":1135,"transactions":9,"vwap":1021},"2026-04-14",39,7700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":112,"percent_change":1142,"volume":1048,"transactions":9,"vwap":1141},"2026-04-13",38.45,39.080002,38.31,38.75,0.16,{"date":1144,"open":1134,"high":1134,"low":1145,"close":1146,"change":920,"percent_change":426,"volume":1147,"transactions":9,"vwap":1146},"2026-04-10",38.21,38.69,10500,{"date":1149,"open":961,"high":1150,"low":961,"close":1043,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1043},"2026-04-09",39.14,1.25,3.33,18300,{"date":1155,"open":1156,"high":1157,"low":977,"close":1158,"change":87,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-08",37.18,38.23,37.51,3.7,12700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1163,"change":193,"percent_change":504,"volume":1166,"transactions":9,"vwap":1163},"2026-04-07",36.17,36.27,36,28400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-06",35.83,36.29,35.77,36.16,0.39,1.09,12600,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1171,"change":902,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-04-02",34.55,36.029999,1.62,7300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":591,"percent_change":1187,"volume":1009,"transactions":9,"vwap":1186},"2026-04-01",35.25,36.6,35.2,0.63,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":987,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",34.56,35.49,34.37,34.98,1.8,9800,{"date":1197,"open":1044,"high":1044,"low":1198,"close":1199,"change":58,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",33.86,34.36,1.45,20400,{"date":1203,"open":1204,"high":1205,"low":1198,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-27",34.26,34.61,33.87,-0.65,-1.88,5100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":723,"percent_change":1216,"volume":1009,"transactions":9,"vwap":1215},"2026-03-26",34.5,34.78,34.060001,34.52,0.88,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-25",34.79,35.72,34.16,34.22,-0.1,-0.29,11900,{"date":1227,"open":1228,"high":1213,"low":1228,"close":1229,"change":107,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-24",33.29,34.32,3.03,13500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",32.61,33.38,32.6,33.31,1.3,4.06,21400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",32.33,32.7,32.0099983,-0.32,-0.99,31500,{"date":1250,"open":1251,"high":1251,"low":1245,"close":1243,"change":723,"percent_change":1117,"volume":1252,"transactions":9,"vwap":1243},"2026-03-19",32.75,14600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":405,"percent_change":214,"volume":1259,"transactions":9,"vwap":1258},"2026-03-18",32.31,32.59,31.9,32.029999,18500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":999,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-17",32.51,32.9,32.12,32.25,-0.8,13300,{"date":1269,"open":1270,"high":1271,"low":1262,"close":1262,"change":193,"percent_change":504,"volume":1272,"transactions":9,"vwap":1262},"2026-03-16",33.060001,33.099998,12000,{"date":1274,"open":1275,"high":1275,"low":1255,"close":1276,"change":505,"percent_change":591,"volume":1160,"transactions":9,"vwap":1276},"2026-03-13",32.83,32.5,{"date":1278,"open":1276,"high":1276,"low":31,"close":1279,"change":564,"percent_change":1000,"volume":1280,"transactions":9,"vwap":1279},"2026-03-12",32.43,15900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-11",33.61,34.4,32.52,32.66,-1.17,-3.46,9400,{"date":1291,"open":1222,"high":1178,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1195,"transactions":9,"vwap":1292},"2026-03-10",33.83,-0.6,-1.74,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":416,"percent_change":999,"volume":1301,"transactions":9,"vwap":1300},"2026-03-09",34.02,34.48,33.75,34.43,10900,{"date":1303,"open":1304,"high":1215,"low":1305,"close":1215,"change":972,"percent_change":416,"volume":1306,"transactions":9,"vwap":1215},"2026-03-06",33.77,33.71,15500,{"date":1308,"open":1309,"high":1186,"low":1229,"close":1178,"change":602,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1178},"2026-03-05",34.75,-1.03,12100,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":157,"percent_change":107,"volume":973,"transactions":9,"vwap":1316},"2026-03-04",34.76,35.02,34.91,{"date":1318,"open":1319,"high":1193,"low":1320,"close":1190,"change":1321,"percent_change":427,"volume":1322,"transactions":9,"vwap":1190},"2026-03-03",34.18,33.63,-0.15,14700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":335,"percent_change":335,"volume":1329,"transactions":9,"vwap":1328},"2026-03-02",34.21,35.17,33.74,34.71,14000,{"date":1331,"open":1332,"high":1332,"low":1328,"close":1328,"change":1333,"percent_change":1334,"volume":1195,"transactions":9,"vwap":1328},"2026-02-27",36.5,-2.07,-5.63,{"date":1336,"open":1029,"high":976,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1090,"transactions":9,"vwap":1338},"2026-02-26",36.58,36.78,-0.41,-1.1,{"date":1342,"open":1020,"high":1020,"low":1343,"close":963,"change":193,"percent_change":504,"volume":1344,"transactions":9,"vwap":963},"2026-02-25",37.15,6700,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1156,"change":894,"percent_change":1246,"volume":995,"transactions":9,"vwap":1156},"2026-02-24",37.29,36.7,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":345,"percent_change":1354,"volume":1153,"transactions":9,"vwap":1353},"2026-02-23",38.65,37.07,37.3,-3.42,{"date":1356,"open":1357,"high":1141,"low":1157,"close":1086,"change":1358,"percent_change":592,"volume":1359,"transactions":9,"vwap":1086},"2026-02-20",38.34,0.21,19600,{"date":1361,"open":1362,"high":1362,"low":1075,"close":1363,"change":602,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-19",38.77,38.41,-0.93,16600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1362,"change":436,"percent_change":603,"volume":1371,"transactions":9,"vwap":1362},"2026-02-18",39.3,39.74,38.54,15300,{"date":1373,"open":1374,"high":900,"low":1375,"close":931,"change":723,"percent_change":1376,"volume":1160,"transactions":9,"vwap":931},"2026-02-17",39.0099983,38.84,0.77,{"date":1378,"open":1379,"high":909,"low":1380,"close":1114,"change":1381,"percent_change":886,"volume":1382,"transactions":9,"vwap":1114},"2026-02-13",38.48,38.37,0.33,18900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-12",38.91,37.74,38.49,-0.05,-0.13,10300,{"date":1392,"open":1393,"high":1393,"low":1370,"close":1370,"change":602,"percent_change":1364,"volume":1039,"transactions":9,"vwap":1370},"2026-02-11",39.13,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1128,"change":1223,"percent_change":999,"volume":1399,"transactions":9,"vwap":1128},"2026-02-10",39.15,39.18,38.71,10400,{"date":1401,"open":1130,"high":1087,"low":1130,"close":1134,"change":416,"percent_change":564,"volume":1402,"transactions":9,"vwap":1134},"2026-02-09",11500,{"date":1404,"open":1405,"high":1406,"low":1093,"close":1407,"change":920,"percent_change":426,"volume":1371,"transactions":9,"vwap":1407},"2026-02-06",39.43,39.44,39.09,{"date":1409,"open":1410,"high":1411,"low":1134,"close":1085,"change":416,"percent_change":564,"volume":1412,"transactions":9,"vwap":1085},"2026-02-05",39.26,39.35,13900,{"date":1414,"open":1415,"high":925,"low":1416,"close":900,"change":307,"percent_change":1417,"volume":1418,"transactions":9,"vwap":900},"2026-02-04",38.97,38.89,1.37,17400,{"date":1420,"open":1140,"high":1421,"low":1422,"close":1423,"change":872,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-03",39.27,38.15,38.72,1.31,21800,{"date":1427,"open":1428,"high":898,"low":1428,"close":1429,"change":416,"percent_change":564,"volume":1430,"transactions":9,"vwap":1429},"2026-02-02",38.099998,38.22,24400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1140,"change":671,"percent_change":1173,"volume":1436,"transactions":9,"vwap":1140},"2026-01-30",38.029999,39.040001,37.99,18200,{"date":1438,"open":1439,"high":1100,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1175,"transactions":9,"vwap":1441},"2026-01-29",38.94,37.93,38.16,-0.64,-1.65,{"date":1445,"open":742,"high":742,"low":1440,"close":1130,"change":1446,"percent_change":1447,"volume":1425,"transactions":9,"vwap":1130},"2026-01-28",-0.85,-2.14,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":272,"percent_change":1454,"volume":1067,"transactions":9,"vwap":1453},"2026-01-27",39.75,40.18,39.63,39.65,-0.63,{"date":1456,"open":1451,"high":1451,"low":1457,"close":1458,"change":1389,"percent_change":1246,"volume":1390,"transactions":9,"vwap":1458},"2026-01-26",39.89,39.9,{"date":1460,"open":1461,"high":403,"low":893,"close":901,"change":406,"percent_change":1462,"volume":1463,"transactions":9,"vwap":901},"2026-01-23",40.69,-1.31,14800,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1173,"percent_change":777,"volume":1469,"transactions":9,"vwap":1468},"2026-01-22",40.37,40.71,40.56,13000,{"date":1471,"open":1472,"high":599,"low":1472,"close":639,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":639},"2026-01-21",39.87,0.81,2.06,29300,{"date":1477,"open":1106,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",40,38.79,39.36,-0.4,-1.01,8900,{"date":1485,"open":742,"high":1486,"low":1487,"close":1488,"change":564,"percent_change":1059,"volume":1489,"transactions":9,"vwap":1488},"2026-01-16",40.78,39.53,39.76,12300,{"date":1491,"open":1450,"high":679,"low":1492,"close":1493,"change":672,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-15",39.72,39.99,0.91,19100,{"date":1497,"open":1498,"high":638,"low":916,"close":1452,"change":920,"percent_change":426,"volume":1418,"transactions":9,"vwap":1452},"2026-01-14",39.8,{"date":1500,"open":1501,"high":781,"low":1502,"close":892,"change":1503,"percent_change":164,"volume":1504,"transactions":9,"vwap":892},"2026-01-13",39.66,39.52,0.29,17000,{"date":1506,"open":1507,"high":892,"low":1508,"close":1109,"change":416,"percent_change":564,"volume":1111,"transactions":9,"vwap":1109},"2026-01-12",39.39,39.33,{"date":1510,"open":932,"high":932,"low":1115,"close":660,"change":1511,"percent_change":437,"volume":1512,"transactions":9,"vwap":660},"2026-01-09",-0.33,16700,{"date":1514,"open":1407,"high":1458,"low":1134,"close":153,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":153},"2026-01-08",0.82,2.1,11300,{"date":1519,"open":1520,"high":1521,"low":933,"close":1374,"change":1223,"percent_change":999,"volume":1135,"transactions":9,"vwap":1374},"2026-01-07",38.83,39.23,{"date":1523,"open":1043,"high":1501,"low":1043,"close":939,"change":1524,"percent_change":344,"volume":1525,"transactions":9,"vwap":939},"2026-01-06",-0.24,14300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1411,"change":416,"percent_change":564,"volume":1531,"transactions":9,"vwap":1411},"2026-01-05",39.71,39.84,39.17,29800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1406,"change":602,"percent_change":1537,"volume":1225,"transactions":9,"vwap":1406},"2026-01-02",40.099998,40.15,39.31,-0.9,{"date":1539,"open":1478,"high":1540,"low":1501,"close":1498,"change":243,"percent_change":546,"volume":1541,"transactions":9,"vwap":1498},"2025-12-31",40.26,7900,{"date":1543,"open":735,"high":1544,"low":1545,"close":1528,"change":999,"percent_change":1207,"volume":1195,"transactions":9,"vwap":1528},"2025-12-30",40.28,39.54,{"date":1547,"open":741,"high":775,"low":1548,"close":1548,"change":602,"percent_change":603,"volume":1201,"transactions":9,"vwap":1548},"2025-12-29",39.97,{"date":1550,"open":1498,"high":1551,"low":1498,"close":1551,"change":132,"percent_change":51,"volume":1552,"transactions":9,"vwap":1551},"2025-12-26",40.33,9100,{"date":1554,"open":781,"high":661,"low":1528,"close":1555,"change":1094,"percent_change":289,"volume":1556,"transactions":9,"vwap":1555},"2025-12-24",39.93,6500,{"date":1558,"open":1534,"high":1559,"low":1098,"close":938,"change":752,"percent_change":753,"volume":1252,"transactions":9,"vwap":938},"2025-12-23",40.45,{"date":1561,"open":1562,"high":1563,"low":1478,"close":1535,"change":1293,"percent_change":1564,"volume":1495,"transactions":9,"vwap":1535},"2025-12-22",40.53,40.93,-1.47,{"date":1566,"open":1567,"high":1568,"low":601,"close":669,"change":405,"percent_change":273,"volume":1569,"transactions":9,"vwap":669},"2025-12-19",40.92,41.12,33400,{"date":1571,"open":669,"high":403,"low":669,"close":394,"change":1515,"percent_change":1572,"volume":1125,"transactions":9,"vwap":394},"2025-12-18",2.04,{"date":1574,"open":1450,"high":1535,"low":1575,"close":1535,"change":132,"percent_change":107,"volume":1576,"transactions":9,"vwap":1535},"2025-12-17",39.73,19200,{"date":1578,"open":1450,"high":735,"low":892,"close":1450,"change":335,"percent_change":335,"volume":1504,"transactions":9,"vwap":1450},"2025-12-16",{"date":1580,"open":1478,"high":1467,"low":1545,"close":1450,"change":1581,"percent_change":290,"volume":1582,"transactions":9,"vwap":1450},"2025-12-15",0.11,18800,{"date":1584,"open":1575,"high":742,"low":1585,"close":1586,"change":965,"percent_change":1587,"volume":1103,"transactions":9,"vwap":1586},"2025-12-12",39.51,39.64,-0.28,{"date":1589,"open":1590,"high":1591,"low":916,"close":1450,"change":965,"percent_change":1587,"volume":1592,"transactions":9,"vwap":1450},"2025-12-11",39.85,40.38,20500,{"date":1594,"open":1013,"high":1595,"low":1363,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-10",39.98,39.86,1.36,3.53,52500,{"date":1601,"open":1021,"high":1602,"low":1357,"close":1013,"change":1173,"percent_change":94,"volume":1399,"transactions":9,"vwap":1013},"2025-12-09",38.85,{"date":1604,"open":1605,"high":1606,"low":1428,"close":1607,"change":494,"percent_change":681,"volume":1280,"transactions":9,"vwap":1607},"2025-12-08",38.24,38.78,38.11,{"date":1609,"open":1380,"high":1380,"low":1610,"close":1611,"change":1142,"percent_change":224,"volume":1390,"transactions":9,"vwap":1611},"2025-12-05",37.76,38.19,{"date":1613,"open":1157,"high":1614,"low":1615,"close":1433,"change":681,"percent_change":565,"volume":1504,"transactions":9,"vwap":1433},"2025-12-04",38.46,37.82,{"date":1617,"open":1618,"high":1385,"low":1618,"close":1605,"change":1216,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1605},"2025-12-03",37.5,2.36,20000,{"date":1622,"open":1065,"high":1440,"low":1623,"close":1007,"change":1059,"percent_change":1624,"volume":1525,"transactions":9,"vwap":1007},"2025-12-02",37.27,-1.53,{"date":1626,"open":1353,"high":1627,"low":1353,"close":1628,"change":515,"percent_change":1629,"volume":1311,"transactions":9,"vwap":1628},"2025-12-01",38.57,37.94,0.98,{"date":1631,"open":1004,"high":1022,"low":1004,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-28",37.57,0.31,0.83,4600,{"date":1637,"open":1638,"high":1639,"low":1348,"close":1639,"change":1640,"percent_change":234,"volume":1641,"transactions":9,"vwap":1639},"2025-11-26",36.98,37.26,0.26,11400,{"date":1643,"open":992,"high":992,"low":1332,"close":977,"change":1238,"percent_change":1644,"volume":1160,"transactions":9,"vwap":977},"2025-11-25",3.64,{"date":1646,"open":1165,"high":1165,"low":1647,"close":1647,"change":202,"percent_change":437,"volume":1209,"transactions":9,"vwap":1647},"2025-11-24",35.7,{"date":1649,"open":1650,"high":1165,"low":1650,"close":1165,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1165},"2025-11-21",34.63,1.28,3.69,15100,{"date":1655,"open":1656,"high":1184,"low":1657,"close":1657,"change":335,"percent_change":335,"volume":1658,"transactions":9,"vwap":1657},"2025-11-20",35,34.72,8800,{"date":1660,"open":1656,"high":1656,"low":1178,"close":1657,"change":1321,"percent_change":427,"volume":1661,"transactions":9,"vwap":1657},"2025-11-19",6000,{"date":1663,"open":1184,"high":1184,"low":1664,"close":1665,"change":335,"percent_change":335,"volume":1666,"transactions":9,"vwap":1665},"2025-11-18",34.73,34.87,5400,{"date":1668,"open":1669,"high":1220,"low":1665,"close":1665,"change":1080,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1665},"2025-11-17",35.35,-3.41,5900,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":290,"volume":973,"transactions":9,"vwap":1676},"2025-11-14",36.19,35.62,36.099998,0.1,{"date":1679,"open":1674,"high":1680,"low":1681,"close":1165,"change":894,"percent_change":1511,"volume":1682,"transactions":9,"vwap":1165},"2025-11-13",36.49,35.66,16900,{"date":1684,"open":1685,"high":1674,"low":1685,"close":1686,"change":1088,"percent_change":386,"volume":1483,"transactions":9,"vwap":1686},"2025-11-12",35.8,36.12,{"date":1688,"open":1689,"high":1165,"low":1689,"close":1690,"change":194,"percent_change":112,"volume":1691,"transactions":9,"vwap":1690},"2025-11-11",35.79,35.95,2500,{"date":1693,"open":1694,"high":1690,"low":1694,"close":1695,"change":132,"percent_change":122,"volume":1696,"transactions":9,"vwap":1695},"2025-11-10",35.91,35.93,1800,{"date":1698,"open":1165,"high":1165,"low":1699,"close":1699,"change":505,"percent_change":25,"volume":1700,"transactions":9,"vwap":1699},"2025-11-07",35.53,3600,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":613,"percent_change":1462,"volume":1060,"transactions":9,"vwap":1706},"2025-11-06",35.76,35.99,35.43,35.46,{"date":1708,"open":1704,"high":1165,"low":1709,"close":1695,"change":157,"percent_change":1629,"volume":1175,"transactions":9,"vwap":1695},"2025-11-05",35.54,{"date":1711,"open":1165,"high":1165,"low":1044,"close":1712,"change":1389,"percent_change":602,"volume":1181,"transactions":9,"vwap":1712},"2025-11-04",35.58,{"date":1714,"open":1715,"high":1165,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1495,"transactions":9,"vwap":1717},"2025-11-03",35.9,35.5,35.71,-0.5,-1.38,{"date":1721,"open":1030,"high":1722,"low":1715,"close":1723,"change":1724,"percent_change":1725,"volume":1103,"transactions":9,"vwap":1723},"2025-10-31",36.54,36.21,-0.38,-1.04,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1633,"percent_change":516,"volume":1731,"transactions":9,"vwap":1730},"2025-10-30",36.64,36.75,36.59,3300,{"date":1733,"open":962,"high":1439,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-29",36.02,36.28,-0.88,-2.37,20300,{"date":1740,"open":1741,"high":1741,"low":992,"close":1742,"change":1743,"percent_change":536,"volume":1209,"transactions":9,"vwap":1742},"2025-10-28",37.63,37.16,-0.19,{"date":1745,"open":984,"high":1746,"low":977,"close":984,"change":972,"percent_change":494,"volume":1082,"transactions":9,"vwap":984},"2025-10-27",37.53,{"date":1748,"open":960,"high":1749,"low":992,"close":1750,"change":854,"percent_change":1751,"volume":1289,"transactions":9,"vwap":1750},"2025-10-24",37.45,37.38,0.92,{"date":1753,"open":960,"high":1004,"low":1754,"close":1755,"change":1743,"percent_change":536,"volume":1756,"transactions":9,"vwap":1755},"2025-10-23",36.81,37.040001,4700,{"date":1758,"open":1759,"high":986,"low":1760,"close":960,"change":872,"percent_change":1597,"volume":1761,"transactions":9,"vwap":960},"2025-10-22",36.9,36.65,12400,{"date":1763,"open":1348,"high":977,"low":1764,"close":1765,"change":194,"percent_change":1094,"volume":1399,"transactions":9,"vwap":1765},"2025-10-21",36.38,36.73,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":723,"percent_change":1515,"volume":1135,"transactions":9,"vwap":1771},"2025-10-20",36.63,36.93,36.51,36.71,{"date":1773,"open":1669,"high":1774,"low":1669,"close":1775,"change":886,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-17",37.060001,36.41,2.42,9600,{"date":1779,"open":1156,"high":1156,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-16",35.36,35.55,-1.63,-4.38,8700,{"date":1786,"open":1787,"high":1156,"low":1729,"close":1156,"change":723,"percent_change":1473,"volume":1788,"transactions":9,"vwap":1156},"2025-10-15",36.85,6200,{"date":1790,"open":1037,"high":1791,"low":1792,"close":1791,"change":447,"percent_change":17,"volume":1793,"transactions":9,"vwap":1791},"2025-10-14",36.88,36.57,6300,{"date":1795,"open":1796,"high":1332,"low":1797,"close":1798,"change":26,"percent_change":873,"volume":1784,"transactions":9,"vwap":1798},"2025-10-13",36.060001,35.63,36.43,{"date":1800,"open":977,"high":960,"low":1704,"close":1704,"change":1801,"percent_change":1802,"volume":1135,"transactions":9,"vwap":1704},"2025-10-10",-1.06,-2.86,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1805,"change":965,"percent_change":202,"volume":1756,"transactions":9,"vwap":1805},"2025-10-09",37.049999,37.34,36.92,{"date":1809,"open":1806,"high":1806,"low":977,"close":1742,"change":964,"percent_change":965,"volume":1267,"transactions":9,"vwap":1742},"2025-10-08",{"date":1811,"open":1812,"high":1812,"low":1343,"close":1006,"change":894,"percent_change":1246,"volume":1813,"transactions":9,"vwap":1006},"2025-10-07",37.55,7100,{"date":1815,"open":1006,"high":1816,"low":954,"close":1817,"change":671,"percent_change":132,"volume":1818,"transactions":9,"vwap":1817},"2025-10-06",37.69,37.32,15200,{"date":1820,"open":1433,"high":1123,"low":954,"close":1821,"change":964,"percent_change":965,"volume":1076,"transactions":9,"vwap":1821},"2025-10-03",37.17,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":564,"percent_change":344,"volume":1412,"transactions":9,"vwap":1827},"2025-10-02",37.44,37.83,36.69,37.21,{"date":1829,"open":1830,"high":1830,"low":1805,"close":1824,"change":1831,"percent_change":1310,"volume":1832,"transactions":9,"vwap":1824},"2025-10-01",37.88,-0.39,8000,{"date":1834,"open":1835,"high":1835,"low":1816,"close":1825,"change":1724,"percent_change":1247,"volume":1541,"transactions":9,"vwap":1825},"2025-09-30",38.53,{"date":1837,"open":900,"high":1838,"low":1839,"close":1145,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1145},"2025-09-29",39.45,38.18,-0.78,-2,11800,{"date":1844,"open":1845,"high":1492,"low":1606,"close":1846,"change":1718,"percent_change":1847,"volume":1280,"transactions":9,"vwap":1846},"2025-09-26",39.49,38.99,-1.27,{"date":1849,"open":1450,"high":1450,"low":918,"close":1845,"change":1223,"percent_change":272,"volume":1103,"transactions":9,"vwap":1845},"2025-09-25",{"date":1851,"open":1457,"high":1457,"low":1845,"close":751,"change":965,"percent_change":1587,"volume":1852,"transactions":9,"vwap":751},"2025-09-24",48800,{"date":1854,"open":1855,"high":901,"low":1134,"close":892,"change":132,"percent_change":94,"volume":759,"transactions":9,"vwap":892},"2025-09-23",39.32,{"date":1857,"open":898,"high":1838,"low":1530,"close":1368,"change":920,"percent_change":426,"volume":1858,"transactions":9,"vwap":1368},"2025-09-22",65300,{"date":1860,"open":946,"high":1487,"low":1861,"close":898,"change":564,"percent_change":1059,"volume":1862,"transactions":9,"vwap":898},"2025-09-19",38.040001,75700,{"date":1864,"open":1632,"high":1596,"low":1632,"close":916,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":916},"2025-09-18",2.3,6.17,53800,{"date":1869,"open":1769,"high":953,"low":1769,"close":1353,"change":592,"percent_change":1032,"volume":1870,"transactions":9,"vwap":1353},"2025-09-17",42400,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1729,"change":117,"percent_change":972,"volume":1875,"transactions":9,"vwap":1729},"2025-09-16",36.99,36.56,6900,{"date":1877,"open":1878,"high":1806,"low":1879,"close":1879,"change":564,"percent_change":1880,"volume":1671,"transactions":9,"vwap":1879},"2025-09-15",37.0099983,36.76,-0.62,{"date":1882,"open":960,"high":960,"low":1754,"close":1873,"change":979,"percent_change":622,"volume":1095,"transactions":9,"vwap":1873},"2025-09-12",{"date":1884,"open":1156,"high":1885,"low":954,"close":1742,"change":290,"percent_change":1886,"volume":966,"transactions":9,"vwap":1742},"2025-09-11",37.22,0.76,{"date":1888,"open":1004,"high":1004,"low":1791,"close":1791,"change":405,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1791},"2025-09-10",-0.59,5200,{"date":1892,"open":1893,"high":1893,"low":1805,"close":962,"change":1389,"percent_change":436,"volume":1001,"transactions":9,"vwap":962},"2025-09-09",37.43,{"date":1895,"open":1007,"high":1896,"low":1897,"close":960,"change":920,"percent_change":1743,"volume":1103,"transactions":9,"vwap":960},"2025-09-08",37.39,36.97,{"date":1899,"open":1769,"high":1053,"low":1037,"close":1353,"change":515,"percent_change":51,"volume":1552,"transactions":9,"vwap":1353},"2025-09-05",{"date":1901,"open":1874,"high":1873,"low":1874,"close":1769,"change":152,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1769},"2025-09-04",1.04,6400,{"date":1905,"open":1729,"high":1906,"low":1907,"close":1908,"change":335,"percent_change":335,"volume":1909,"transactions":9,"vwap":1908},"2025-09-03",36.96,36.47,36.55,5700,{"date":1911,"open":1352,"high":961,"low":1908,"close":1908,"change":1736,"percent_change":1912,"volume":1231,"transactions":9,"vwap":1908},"2025-09-02",-2.35,{"date":1914,"open":993,"high":1893,"low":993,"close":1893,"change":849,"percent_change":1915,"volume":1082,"transactions":9,"vwap":1893},"2025-08-29",2.38,{"date":1917,"open":1765,"high":1765,"low":1918,"close":1874,"change":117,"percent_change":972,"volume":1001,"transactions":9,"vwap":1874},"2025-08-28",36.44,{"date":1920,"open":993,"high":993,"low":1908,"close":1792,"change":1094,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1792},"2025-08-27",0.14,8600,{"date":1924,"open":1925,"high":1826,"low":1925,"close":1926,"change":147,"percent_change":1216,"volume":1927,"transactions":9,"vwap":1926},"2025-08-26",36.33,36.52,10600,{"date":1929,"open":1930,"high":1918,"low":1796,"close":1931,"change":1932,"percent_change":591,"volume":1933,"transactions":9,"vwap":1931},"2025-08-25",36.31,36.2,0.08,9300,{"date":1935,"open":1936,"high":1764,"low":1656,"close":1686,"change":316,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1686},"2025-08-22",35.18,3.32,29700,{"date":1940,"open":1941,"high":1942,"low":1314,"close":1943,"change":1388,"percent_change":326,"volume":1832,"transactions":9,"vwap":1943},"2025-08-21",34.93,35.0099983,34.96,{"date":1945,"open":1315,"high":1946,"low":1665,"close":1942,"change":1677,"percent_change":1503,"volume":1001,"transactions":9,"vwap":1942},"2025-08-20",35.049999,{"date":1948,"open":1936,"high":1936,"low":1316,"close":1316,"change":335,"percent_change":335,"volume":1949,"transactions":9,"vwap":1316},"2025-08-19",7400,{"date":1951,"open":1314,"high":1936,"low":1952,"close":1316,"change":243,"percent_change":1640,"volume":1267,"transactions":9,"vwap":1316},"2025-08-18",34.44,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":416,"percent_change":999,"volume":1359,"transactions":9,"vwap":1958},"2025-08-15",34.95,35.42,34.65,34.82,{"date":1960,"open":1961,"high":1941,"low":1962,"close":1316,"change":591,"percent_change":1187,"volume":1963,"transactions":9,"vwap":1316},"2025-08-14",34.88,34.38,10000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-13",33.69,34.74,33.65,34.69,1.14,3.4,26000,{"date":1974,"open":1975,"high":1968,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-12",33.51,33.35,33.55,0.58,1.76,31400,{"date":1982,"open":1271,"high":1983,"low":1984,"close":1985,"change":894,"percent_change":602,"volume":1131,"transactions":9,"vwap":1985},"2025-08-11",33.57,32.92,32.97,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":243,"percent_change":818,"volume":1582,"transactions":9,"vwap":1991},"2025-08-08",33.25,33.42,32.86,33.09,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":335,"percent_change":335,"volume":1147,"transactions":9,"vwap":1997},"2025-08-07",32.96,33.62,32.85,33,{"date":1999,"open":2000,"high":1968,"low":1994,"close":1997,"change":1743,"percent_change":2001,"volume":1927,"transactions":9,"vwap":1997},"2025-08-06",33.13,-0.57,{"date":2003,"open":1985,"high":2004,"low":2005,"close":2004,"change":505,"percent_change":1358,"volume":1402,"transactions":9,"vwap":2004},"2025-08-05",33.19,32.94,{"date":2007,"open":1997,"high":2008,"low":2009,"close":2008,"change":1677,"percent_change":723,"volume":1402,"transactions":9,"vwap":2008},"2025-08-04",33.12,32.65,{"date":2011,"open":1251,"high":2012,"low":2009,"close":2013,"change":193,"percent_change":504,"volume":2014,"transactions":9,"vwap":2013},"2025-08-01",33.21,33.02,22100,{"date":2016,"open":1997,"high":2017,"low":1263,"close":2018,"change":326,"percent_change":465,"volume":1054,"transactions":9,"vwap":2018},"2025-07-31",33.34,33.0099983,{"date":2020,"open":2021,"high":1968,"low":1997,"close":2022,"change":1743,"percent_change":2001,"volume":1280,"transactions":9,"vwap":2022},"2025-07-30",33.44,33.15,{"date":2024,"open":2025,"high":2025,"low":2017,"close":2017,"change":1016,"percent_change":784,"volume":1195,"transactions":9,"vwap":2017},"2025-07-29",33.84,{"date":2027,"open":2028,"high":2029,"low":2017,"close":2030,"change":1921,"percent_change":224,"volume":1903,"transactions":9,"vwap":2030},"2025-07-28",33.59,33.68,33.5,{"date":2032,"open":2033,"high":1206,"low":2034,"close":2035,"change":1389,"percent_change":1831,"volume":2036,"transactions":9,"vwap":2035},"2025-07-25",33.6,33.33,33.36,22600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1399,"transactions":9,"vwap":2041},"2025-07-24",34,33.47,33.49,-0.49,-1.44,{"date":2045,"open":2046,"high":2039,"low":1304,"close":2047,"change":243,"percent_change":818,"volume":1495,"transactions":9,"vwap":2047},"2025-07-23",33.89,33.98,{"date":2049,"open":1968,"high":2050,"low":2051,"close":2046,"change":1088,"percent_change":872,"volume":2052,"transactions":9,"vwap":2046},"2025-07-22",33.91,33.53,16800,{"date":2054,"open":1995,"high":2055,"low":2056,"close":2057,"change":376,"percent_change":547,"volume":2058,"transactions":9,"vwap":2057},"2025-07-21",33.73,33.48,33.72,14900,{"date":2060,"open":1320,"high":2061,"low":2000,"close":2062,"change":1921,"percent_change":224,"volume":2063,"transactions":9,"vwap":2062},"2025-07-18",33.96,33.54,24200,{"date":2065,"open":2066,"high":1283,"low":2066,"close":2067,"change":515,"percent_change":641,"volume":2068,"transactions":9,"vwap":2067},"2025-07-17",32.47,33.4,24100,{"date":2070,"open":1997,"high":2000,"low":2071,"close":2072,"change":987,"percent_change":2073,"volume":1525,"transactions":9,"vwap":2072},"2025-07-16",32.23,33.029999,1.91,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-07-15",33.14,33.58,32.4,32.41,-0.94,-2.82,14200,{"date":2084,"open":1988,"high":2029,"low":1988,"close":1976,"change":335,"percent_change":335,"volume":2085,"transactions":9,"vwap":1976},"2025-07-14",12500,{"date":2087,"open":2072,"high":2035,"low":2088,"close":1976,"change":591,"percent_change":142,"volume":2089,"transactions":9,"vwap":1976},"2025-07-11",32.91,13600,{"date":2091,"open":1292,"high":2046,"low":2008,"close":2000,"change":2092,"percent_change":2093,"volume":1067,"transactions":9,"vwap":2000},"2025-07-10",-0.56,-1.66,{"date":2095,"open":2077,"high":1966,"low":2013,"close":1966,"change":818,"percent_change":1473,"volume":2096,"transactions":9,"vwap":1966},"2025-07-09",8400,{"date":2098,"open":2099,"high":2055,"low":1271,"close":1989,"change":1110,"percent_change":2100,"volume":1201,"transactions":9,"vwap":1989},"2025-07-08",33.3,1.55,{"date":2102,"open":2103,"high":2021,"low":2104,"close":2088,"change":272,"percent_change":2105,"volume":2058,"transactions":9,"vwap":2088},"2025-07-07",33.22,32.8,-0.75,{"date":2107,"open":1984,"high":2099,"low":2108,"close":2109,"change":26,"percent_change":87,"volume":1541,"transactions":9,"vwap":2109},"2025-07-03",32.73,33.16,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":26,"percent_change":1597,"volume":2116,"transactions":9,"vwap":2115},"2025-07-02",32.36,32.89,32.18,32.72,24600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-01",30.62,32.37,30.58,32.28,1.66,5.42,52700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2119,"change":223,"percent_change":987,"volume":1980,"transactions":9,"vwap":2119},"2025-06-30",31.13,31.19,30.55,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-06-27",31.5,31.7,30.02,30.43,-0.72,-2.31,586000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2143},"2025-06-26",29.88,31.15,29.4,1.41,4.74,39000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":879,"percent_change":1473,"volume":843,"transactions":9,"vwap":2153},"2025-06-25",29.73,29.97,29.25,29.74,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":872,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-06-24",29.45,30.2,29.2,29.5,1.72,62100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":999,"percent_change":603,"volume":2168,"transactions":9,"vwap":2167},"2025-06-23",29.59,30,28.98,29,48600,{"date":2170,"open":2171,"high":2171,"low":181,"close":2172,"change":1142,"percent_change":592,"volume":2173,"transactions":9,"vwap":2172},"2025-06-20",30.23,29.26,65800,{"date":2175,"open":2135,"high":2171,"low":2176,"close":2177,"change":395,"percent_change":614,"volume":2178,"transactions":9,"vwap":2177},"2025-06-18",29.040001,29.1,64000,{"date":2180,"open":2181,"high":2136,"low":2182,"close":2182,"change":602,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-17",30.41,29.44,-1.21,42600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":335,"percent_change":335,"volume":2191,"transactions":9,"vwap":2190},"2025-06-16",29.99,31.12,29.64,29.8,10200,{"date":2193,"open":2130,"high":2130,"low":2190,"close":2190,"change":790,"percent_change":1080,"volume":1832,"transactions":9,"vwap":2190},"2025-06-13",{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1094,"percent_change":1088,"volume":1329,"transactions":9,"vwap":2199},"2025-06-12",30.030001,30.27,29.68,30.17,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":920,"percent_change":564,"volume":1620,"transactions":9,"vwap":2205},"2025-06-11",30.15,30.63,29.95,30.12,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":223,"percent_change":1187,"volume":2211,"transactions":9,"vwap":2210},"2025-06-10",31.4,29.75,30.19,22000,{"date":2213,"open":2214,"high":2215,"low":2142,"close":2165,"change":2092,"percent_change":2216,"volume":1402,"transactions":9,"vwap":2165},"2025-06-09",30.84,31,-1.83,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":1321,"percent_change":2042,"volume":1071,"transactions":9,"vwap":2221},"2025-06-06",31.1,30.52,30.56,{"date":2223,"open":2224,"high":2219,"low":2225,"close":2226,"change":1581,"percent_change":672,"volume":1658,"transactions":9,"vwap":2226},"2025-06-05",30.9,30.64,30.71,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":1246,"percent_change":1310,"volume":1402,"transactions":9,"vwap":2231},"2025-06-04",30.76,31.6,30.6,{"date":2233,"open":2234,"high":2133,"low":2235,"close":2235,"change":494,"percent_change":999,"volume":1301,"transactions":9,"vwap":2235},"2025-06-03",31.35,30.92,{"date":2237,"open":2238,"high":2239,"low":2215,"close":2215,"change":2042,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2215},"2025-06-02",31.72,31.74,-1.56,23600,{"date":2243,"open":1245,"high":1245,"low":2244,"close":2245,"change":272,"percent_change":2246,"volume":1761,"transactions":9,"vwap":2245},"2025-05-30",31.45,31.49,-0.79,{"date":2248,"open":2249,"high":1265,"low":2239,"close":2239,"change":426,"percent_change":2092,"volume":1359,"transactions":9,"vwap":2239},"2025-05-29",32.22,{"date":2251,"open":2252,"high":1265,"low":1257,"close":2253,"change":999,"percent_change":2254,"volume":1517,"transactions":9,"vwap":2253},"2025-05-28",32.24,31.92,-0.81,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2114,"change":2259,"percent_change":2260,"volume":957,"transactions":9,"vwap":2114},"2025-05-27",31.41,32.49,1.18,3.81,{"date":2262,"open":2215,"high":2263,"low":2215,"close":2215,"change":494,"percent_change":999,"volume":2264,"transactions":9,"vwap":2215},"2025-05-23",31.75,16000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1443,"volume":1082,"transactions":9,"vwap":2269},"2025-05-22",31.65,31.8,31.08,-0.52,{"date":2272,"open":2273,"high":2274,"low":2230,"close":2230,"change":465,"percent_change":1462,"volume":1399,"transactions":9,"vwap":2230},"2025-05-21",32,32.15,{"date":2276,"open":2277,"high":2278,"low":1245,"close":2279,"change":972,"percent_change":416,"volume":1399,"transactions":9,"vwap":2279},"2025-05-20",32.049999,32.35,32.02,{"date":2281,"open":2274,"high":1265,"low":2282,"close":2277,"change":1677,"percent_change":1633,"volume":1399,"transactions":9,"vwap":2277},"2025-05-19",31.91,{"date":2284,"open":2285,"high":1251,"low":2286,"close":2286,"change":965,"percent_change":395,"volume":2287,"transactions":9,"vwap":2286},"2025-05-16",32.060001,31.95,34400,{"date":2289,"open":2290,"high":1265,"low":2290,"close":2285,"change":1503,"percent_change":1494,"volume":1103,"transactions":9,"vwap":2285},"2025-05-15",31.98,{"date":2292,"open":2293,"high":2079,"low":2133,"close":2293,"change":818,"percent_change":886,"volume":1125,"transactions":9,"vwap":2293},"2025-05-14",31.77,{"date":2295,"open":2296,"high":2296,"low":2133,"close":2133,"change":335,"percent_change":335,"volume":1322,"transactions":9,"vwap":2133},"2025-05-13",32.62,{"date":2298,"open":2299,"high":2066,"low":2133,"close":2133,"change":147,"percent_change":2300,"volume":2211,"transactions":9,"vwap":2133},"2025-05-12",31.96,1.03,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":224,"percent_change":1417,"volume":2305,"transactions":9,"vwap":2304},"2025-05-09",31.39,31.18,5300,{"date":2307,"open":2197,"high":2308,"low":2197,"close":2229,"change":307,"percent_change":2309,"volume":830,"transactions":9,"vwap":2229},"2025-05-08",31.67,1.75,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2171,"change":987,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2171},"2025-05-07",29.91,30.32,29.79,2.09,18700,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":894,"percent_change":1481,"volume":2322,"transactions":9,"vwap":2321},"2025-05-06",29.52,30.21,29.61,17700,{"date":2324,"open":2165,"high":2325,"low":2321,"close":2150,"change":1446,"percent_change":2326,"volume":1430,"transactions":9,"vwap":2150},"2025-05-05",30.45,-2.78,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2121,"change":1089,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2121},"2025-05-02",30.38,30.78,30.18,1.43,33800,{"date":2335,"open":2209,"high":2336,"low":2209,"close":2202,"change":956,"percent_change":132,"volume":1569,"transactions":9,"vwap":2202},"2025-05-01",30.69,{"date":2338,"open":2209,"high":2339,"low":2209,"close":2196,"change":546,"percent_change":1376,"volume":2340,"transactions":9,"vwap":2196},"2025-04-30",30.1,79600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2190,"change":214,"percent_change":1046,"volume":2346,"transactions":9,"vwap":2190},"2025-04-29",30.33,30.75,29.17,121400,{"date":2348,"open":2263,"high":2263,"low":2166,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-04-28",30.48,-1.92,-5.93,48300,{"date":2354,"open":2355,"high":1276,"low":2356,"close":2078,"change":2357,"percent_change":426,"volume":1658,"transactions":9,"vwap":2078},"2025-04-25",32.46,32.080002,-0.06,{"date":2359,"open":2234,"high":2360,"low":2234,"close":2355,"change":1358,"percent_change":262,"volume":1090,"transactions":9,"vwap":2355},"2025-04-24",32.74,{"date":2362,"open":2279,"high":1236,"low":2363,"close":1265,"change":2364,"percent_change":2365,"volume":1738,"transactions":9,"vwap":1265},"2025-04-23",31.99,0.56,1.77,{"date":185,"open":2367,"high":2363,"low":2304,"close":2368,"change":591,"percent_change":234,"volume":2369,"transactions":9,"vwap":2368},31.47,31.69,55100]