[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENZL":3,"homepage-market-summary":29,"stock-historical-ENZL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ENZL","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 Trust iShares MSCI New Zealand ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9424,0.873698,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},44.98,44.89,44.69,44.8899,0.0901,0.2,18200.974185,49.04,41.69,44116.463963944,44.8,4045,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},32024,11688915.990986,4.36,"2025-04-22",[180,183,192,202,212,223,233,243,253,262,272,282,292,301,310,320,330,341,351,360,371,380,390,400,411,420,430,440,449,458,467,477,488,498,508,518,529,539,550,559,569,578,589,599,608,618,628,639,648,658,668,677,687,697,707,716,726,736,742,752,758,766,774,782,790,796,803,810,817,824,830,838,845,852,856,863,868,875,880,887,893,899,904,910,914,921,927,933,939,946,950,954,962,968,975,981,988,992,999,1005,1010,1014,1019,1023,1029,1034,1039,1043,1049,1057,1065,1071,1077,1084,1089,1096,1100,1107,1112,1115,1118,1125,1129,1135,1142,1150,1156,1162,1169,1177,1184,1190,1198,1204,1211,1217,1225,1232,1237,1242,1247,1255,1259,1264,1268,1272,1276,1282,1286,1294,1298,1304,1310,1316,1320,1324,1328,1335,1341,1346,1351,1356,1362,1368,1373,1377,1386,1392,1397,1403,1407,1411,1414,1419,1424,1428,1433,1437,1443,1448,1452,1455,1458,1464,1467,1470,1474,1478,1481,1485,1488,1493,1497,1500,1504,1508,1512,1514,1517,1521,1526,1529,1533,1536,1540,1544,1550,1552,1556,1558,1564,1569,1572,1575,1580,1584,1588,1594,1598,1602,1606,1610,1615,1618,1620,1622,1626,1628,1630,1633,1636,1639,1642,1645,1648,1651,1653,1656,1660,1662,1665,1668,1670,1673,1675,1678,1684,1688,1691,1696,1701,1704,1707,1710,1713,1716,1718,1722,1725,1728,1730,1734,1739,1742,1744,1746,1752,1755,1758,1762,1768,1772,1774,1776,1780,1783,1785,1787,1790,1793,1796,1799,1802,1804,1807,1810,1813,1815,1817,1819,1821,1823,1825,1828,1832,1835,1837,1840,1843,1846,1849,1851,1853,1856,1861,1863,1868,1871,1874,1876,1879,1881,1884,1887,1889,1891,1894,1896,1898,1900,1904,1906,1909,1912,1917,1919,1923,1926,1928,1930,1932,1934,1937,1939,1942,1945,1948,1951,1954,1956,1961,1963,1965,1967,1969,1971,1973,1975,1977,1980,1984,1986,1990,1993,1995,1997,1999,2005,2011,2015,2021,2023,2026,2030,2036],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},313,44.8206,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",45.1,44.685,-0.1851,-0.41,56259.211271,403,44.7841,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",45.22,45.02,45.075,0.425,0.95,6814.795409,147,45.1137,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.77,44.45,44.65,-0.67,-1.48,6235.013397,279,44.6279,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",45.4,45.47,45.13,45.32,-0.12,-0.26,12643.899916,220,45.2267,{"date":224,"open":214,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",45.71,45.34,45.44,0.0056,0.01,2652.058177,101,45.4639,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",45.33,45.52,45.4344,0.0444,0.1,8208.824205,404,45.4225,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",45.56,45.26,45.39,-0.895,-1.93,10506.91173,346,45.3655,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":198,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.89,46.37,46.285,0.435,9032.080834,189,46.1778,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":141,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",45.84,46,45.76,45.85,0.7,9659.389622,222,45.8505,{"date":273,"open":227,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",45.65,45.4101,45.53,-0.19,-0.42,14114.389271,530,45.6065,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",45.75,45.99,45.72,0.79,1.76,12509.513572,265,45.8866,{"date":293,"open":227,"high":294,"low":295,"close":296,"change":111,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",45.51,44.92,44.93,-0.02,5157.543428,418,45.2694,{"date":302,"open":303,"high":303,"low":18,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",45.21,44.94,-0.455,-1,40072.638343,969,44.9941,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",45.59,45.16,45.395,-0.405,-0.88,59256.993371,597,45.4731,{"date":321,"open":322,"high":323,"low":266,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",46.15,46.2,45.8,-0.21,-0.46,20019.498776,294,45.8857,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",46.165,46.33,45.96,46.01,-0.6,-1.29,39533.922637,549,46.0524,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":219,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",46.87,46.97,46.53,46.61,-0.55,64120.701263,630,46.74,{"date":352,"open":353,"high":353,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",47.34,46.76,-1.15,-2.39,341829.9113,2321,46.9028,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",48.1222,48.19,47.81,48.02,0.1453,0.3,27170.058453,353,47.9294,{"date":372,"open":373,"high":365,"low":364,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",47.8595,47.8747,-0.0253,-0.05,32365.33643,323,47.9091,{"date":381,"open":382,"high":383,"low":384,"close":383,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",47.61,47.9,47.5506,0.47,0.99,79954.519509,660,47.689,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",47.76,47.19,47.43,-0.69,-1.43,77413.062804,980,47.3789,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",48.06,48.43,47.94,48.12,0.44,0.92,83468.667101,968,48.1137,{"date":412,"open":363,"high":413,"low":414,"close":415,"change":316,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",48.2799,47.51,47.68,-1.81,113530.436735,1289,47.7513,{"date":421,"open":422,"high":423,"low":402,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",48.46,48.595,48.56,0.025,0.05,70580.930053,916,48.2978,{"date":431,"open":432,"high":433,"low":422,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",48.5863,48.705,48.535,-0.4737,-0.97,9674.690103,293,48.6109,{"date":441,"open":442,"high":24,"low":443,"close":444,"change":445,"percent_change":101,"volume":446,"transactions":447,"vwap":448},"2026-08-25",48.85,48.75,49.0087,0.4887,52044.640864,512,48.8756,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":277,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",48.68,48.33,48.52,-0.39,49709.171081,609,48.4473,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":268,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",48.47,48.895,48.71,1.46,27554.761413,433,48.6732,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",48.2918,48.5008,48.01,-0.28,-0.58,33020.812569,633,48.1797,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",47.99,48.35,47.93,48.29,1.1922,2.53,94644.943924,805,48.2079,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":376,"volume":495,"transactions":496,"vwap":497},"2026-08-18",47.1,47.35,46.9812,47.0978,-0.0224,56166.371161,582,47.185,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":326,"volume":505,"transactions":506,"vwap":507},"2026-08-17",47.13,47.3248,46.99,47.1202,-0.2198,60380.725951,755,47.1309,{"date":509,"open":510,"high":511,"low":512,"close":353,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",47.37,47.5,47.21,0.09,0.19,92120.433462,881,47.3642,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",47.2,47.3,46.9262,47.25,0.3517,0.75,189915.358154,1462,47.1461,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":355,"volume":536,"transactions":537,"vwap":538},"2026-08-12",47.17,47.2581,46.785,46.8983,-0.5465,225020.746368,2554,46.912,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",47.41,47.63,47.2575,47.4448,-0.08,-0.17,38745.797458,528,47.4445,{"date":551,"open":552,"high":553,"low":523,"close":554,"change":555,"percent_change":151,"volume":556,"transactions":557,"vwap":558},"2026-08-10",47.62,47.7,47.5248,0.1664,112035.837547,897,47.4989,{"date":560,"open":415,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",47.69,47.205,47.3584,-0.3424,-0.72,250677.081655,1275,47.3723,{"date":570,"open":553,"high":571,"low":572,"close":573,"change":574,"percent_change":218,"volume":575,"transactions":576,"vwap":577},"2026-08-06",47.89,47.45,47.7008,-0.0587,197601.303883,1027,47.6611,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",47.8,47.935,47.5201,47.7595,0.0391,0.08,186086.138617,789,47.8112,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",47.46,47.83,47.7204,0.5908,1.25,185934.470153,1087,47.6532,{"date":600,"open":354,"high":601,"low":354,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",47.38,47.1296,0.3145,0.67,197936.625685,832,47.0541,{"date":609,"open":610,"high":343,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",46.8,46.3668,46.8151,-0.4416,-0.93,141436.237685,843,46.721,{"date":619,"open":620,"high":491,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",46.81,46.52,47.2567,0.224,0.48,145279.303519,990,47.1607,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",47.225,47.475,46.77,47.0327,-0.0173,-0.04,116001.039314,921,47.0808,{"date":640,"open":641,"high":642,"low":346,"close":643,"change":644,"percent_change":81,"volume":645,"transactions":646,"vwap":647},"2026-07-28",46.645,47.08,47.05,0.62,76897.099817,667,46.9191,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",46.91,46.295,46.43,-0.1441,-0.31,59369.754796,939,46.4534,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":268,"volume":665,"transactions":666,"vwap":667},"2026-07-24",46.49,47.06,46.3399,46.5741,0.3241,186713.710022,1313,46.6211,{"date":669,"open":660,"high":660,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",46.09,46.25,-0.51,-1.09,150723.593919,754,46.2726,{"date":678,"open":679,"high":680,"low":681,"close":354,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",46.86,47.02,46.63,0.157,0.34,146670.868975,1089,46.8904,{"date":688,"open":346,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",46.82,46.3505,46.603,-0.107,-0.23,201561.102816,1148,46.5883,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",46.92,46.5,46.71,-0.2342,-0.5,68857.200689,868,46.7244,{"date":708,"open":709,"high":394,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",46.14,46.9442,0.7042,1.52,404077.469101,2861,46.8512,{"date":717,"open":718,"high":719,"low":255,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",46.185,46.39,46.24,-0.34,-0.73,53737.739577,332,46.0591,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":141,"volume":733,"transactions":734,"vwap":735},"2026-07-15",46.11,46.625,46.08,46.58,0.15,94506.011143,970,46.4451,{"date":737,"open":333,"high":701,"low":730,"close":652,"change":738,"percent_change":44,"volume":739,"transactions":740,"vwap":741},"2026-07-14",0.46,59184.03747,577,46.3922,{"date":743,"open":671,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",46.4,45.839,45.97,-0.4,-0.86,21719.630303,161,46.2243,{"date":753,"open":754,"high":256,"low":755,"close":256,"change":121,"percent_change":756,"volume":757,"transactions":9,"vwap":256},"2026-07-10",46.32,46.21,0.54,4100,{"date":759,"open":265,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-09",46.28,45.93,46.12,1.11,2.47,53400,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":278,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-08",45.07,45.25,44.82,45.0099983,-0.92,99900,{"date":775,"open":235,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",45.66,45.3,45.43,0.12,0.26,103500,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-06",45.040001,45.63,45.31,0.37,0.82,86600,{"date":791,"open":792,"high":786,"low":793,"close":304,"change":794,"percent_change":385,"volume":795,"transactions":9,"vwap":304},"2026-07-02",45.17,44.78,0.21,84500,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",44.79,44.73,-0.06,-0.13,1900,{"date":804,"open":798,"high":805,"low":806,"close":798,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":798},"2026-06-30",44.85,44.62,0.13,0.29,7400,{"date":811,"open":812,"high":799,"low":813,"close":814,"change":683,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",44.39,44.31,44.66,0.77,7100,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":106,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-26",44.63,44.3,44.32,0.14,4300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":683,"percent_change":815,"volume":829,"transactions":9,"vwap":828},"2026-06-25",44.48,44.07,44.26,62600,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",44.099998,43.62,43.92,-0.25,-0.57,89500,{"date":839,"open":840,"high":812,"low":841,"close":842,"change":836,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",44.19,43.99,44.17,-1.27,112700,{"date":846,"open":847,"high":236,"low":848,"close":849,"change":850,"percent_change":654,"volume":851,"transactions":9,"vwap":849},"2026-06-22",44.88,44.68,44.74,-0.14,91100,{"date":853,"open":194,"high":194,"low":819,"close":847,"change":229,"percent_change":854,"volume":855,"transactions":9,"vwap":847},"2026-06-18",0.02,77800,{"date":857,"open":858,"high":266,"low":859,"close":860,"change":614,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-17",45.62,44.7,44.87,-2.03,76500,{"date":864,"open":312,"high":255,"low":215,"close":324,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":324},"2026-06-16",0.6,1.33,63100,{"date":869,"open":870,"high":870,"low":771,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",45.92,45.2,-0.8,-1.74,97000,{"date":876,"open":877,"high":755,"low":878,"close":265,"change":141,"percent_change":268,"volume":879,"transactions":9,"vwap":265},"2026-06-12",45.67,45.45,51600,{"date":881,"open":882,"high":883,"low":798,"close":884,"change":885,"percent_change":386,"volume":886,"transactions":9,"vwap":884},"2026-06-11",45.19,45.79,45.68,0.45,52400,{"date":888,"open":858,"high":858,"low":889,"close":890,"change":891,"percent_change":146,"volume":892,"transactions":9,"vwap":890},"2026-06-10",44.97,45.23,0.17,50900,{"date":894,"open":246,"high":312,"low":814,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",45.060001,0.52,1.17,35000,{"date":900,"open":768,"high":768,"low":901,"close":901,"change":779,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-08",44.54,0.27,138000,{"date":905,"open":906,"high":906,"low":820,"close":907,"change":614,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-05",45.029999,44.42,-2.05,32300,{"date":911,"open":276,"high":276,"low":882,"close":912,"change":151,"percent_change":131,"volume":913,"transactions":9,"vwap":912},"2026-06-04",45.35,4800,{"date":915,"open":916,"high":916,"low":304,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",45.46,45,-0.75,-1.64,35400,{"date":922,"open":923,"high":762,"low":284,"close":284,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":284},"2026-06-02",45.86,-0.66,-1.42,61700,{"date":928,"open":285,"high":701,"low":285,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-01",46.41,-0.32,-0.68,48500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":121,"percent_change":756,"volume":938,"transactions":9,"vwap":937},"2026-05-29",46.57,47.060001,46.73,83900,{"date":940,"open":941,"high":942,"low":322,"close":943,"change":624,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-28",46.23,46.69,46.48,1.04,61300,{"date":947,"open":324,"high":670,"low":284,"close":265,"change":116,"percent_change":948,"volume":949,"transactions":9,"vwap":265},"2026-05-27",2.52,20000,{"date":951,"open":848,"high":889,"low":952,"close":860,"change":151,"percent_change":287,"volume":953,"transactions":9,"vwap":860},"2026-05-26",44.67,20600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":585,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",44.43,44.71,44.22,44.52,0.18,42200,{"date":963,"open":841,"high":206,"low":841,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",44.44,0.51,1.16,39000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":545,"percent_change":974,"volume":920,"transactions":9,"vwap":973},"2026-05-20",43.74,44.23,43.6,43.93,-0.18,{"date":976,"open":977,"high":978,"low":841,"close":979,"change":297,"percent_change":376,"volume":980,"transactions":9,"vwap":979},"2026-05-19",44.02,44.4,44.0099983,43400,{"date":982,"open":832,"high":983,"low":984,"close":985,"change":986,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-18",44.2,43.65,44.029999,0,10600,{"date":989,"open":813,"high":813,"low":979,"close":985,"change":673,"percent_change":990,"volume":991,"transactions":9,"vwap":985},"2026-05-15",-2.42,3000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":325,"percent_change":326,"volume":998,"transactions":9,"vwap":997},"2026-05-14",45.24,45.38,44.99,45.12,12500,{"date":1000,"open":889,"high":1001,"low":1002,"close":235,"change":854,"percent_change":1003,"volume":1004,"transactions":9,"vwap":235},"2026-05-13",45.48,44.9,0.04,6300,{"date":1006,"open":777,"high":858,"low":997,"close":786,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":786},"2026-05-12",-0.84,-1.82,3900,{"date":1011,"open":265,"high":754,"low":746,"close":322,"change":514,"percent_change":1012,"volume":1013,"transactions":9,"vwap":322},"2026-05-11",0.41,61900,{"date":1015,"open":1016,"high":1017,"low":877,"close":334,"change":683,"percent_change":525,"volume":1018,"transactions":9,"vwap":334},"2026-05-08",45.87,46.060001,23400,{"date":1020,"open":670,"high":323,"low":245,"close":858,"change":1021,"percent_change":872,"volume":1022,"transactions":9,"vwap":858},"2026-05-07",-0.37,61600,{"date":1024,"open":1025,"high":285,"low":1026,"close":285,"change":866,"percent_change":1027,"volume":1028,"transactions":9,"vwap":285},"2026-05-06",45.7,45.69,2.98,24000,{"date":1030,"open":1031,"high":304,"low":1031,"close":814,"change":426,"percent_change":1032,"volume":1033,"transactions":9,"vwap":814},"2026-05-05",44.58,0.11,9200,{"date":1035,"open":859,"high":296,"low":1036,"close":1037,"change":960,"percent_change":1012,"volume":1038,"transactions":9,"vwap":1037},"2026-05-04",44.59,44.61,7600,{"date":1040,"open":19,"high":19,"low":956,"close":956,"change":277,"percent_change":1041,"volume":1042,"transactions":9,"vwap":956},"2026-05-01",-0.43,4200,{"date":1044,"open":1045,"high":957,"low":977,"close":806,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":806},"2026-04-30",44.080002,1.48,3.43,15000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":347,"volume":1056,"transactions":9,"vwap":1054},"2026-04-29",43.0099983,43.38,43,43.14,-0.24,69000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1052,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-04-28",43.56,43.63,43.099998,-0.54,-1.23,41400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":834,"change":218,"percent_change":1069,"volume":1070,"transactions":9,"vwap":834},"2026-04-27",44.13,43.81,-0.27,76900,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":151,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-24",43.57,44.040001,0.8,13100,{"date":1078,"open":1079,"high":1045,"low":1080,"close":1081,"change":347,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-23",43.95,43.5,43.69,-1.24,4600,{"date":1085,"open":971,"high":1086,"low":832,"close":1087,"change":808,"percent_change":136,"volume":1088,"transactions":9,"vwap":1087},"2026-04-22",44.34,44.24,25300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1079,"change":1094,"percent_change":748,"volume":1095,"transactions":9,"vwap":1079},"2026-04-21",44.27,44.33,43.94,-0.38,4400,{"date":1097,"open":826,"high":1098,"low":842,"close":1092,"change":1055,"percent_change":1062,"volume":1099,"transactions":9,"vwap":1092},"2026-04-20",44.53,28700,{"date":1101,"open":206,"high":1102,"low":1103,"close":1104,"change":801,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-17",44.86,44.51,44.57,-0.29,7700,{"date":1108,"open":18,"high":18,"low":1109,"close":859,"change":1110,"percent_change":872,"volume":1111,"transactions":9,"vwap":859},"2026-04-16",44.55,-0.36,15400,{"date":1113,"open":882,"high":882,"low":295,"close":895,"change":794,"percent_change":385,"volume":1114,"transactions":9,"vwap":895},"2026-04-15",8600,{"date":1116,"open":819,"high":997,"low":819,"close":805,"change":794,"percent_change":385,"volume":1117,"transactions":9,"vwap":805},"2026-04-14",2400,{"date":1119,"open":1120,"high":952,"low":1067,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",44.25,44.64,0.22,0.5,23900,{"date":1126,"open":959,"high":1037,"low":821,"close":907,"change":1127,"percent_change":207,"volume":1128,"transactions":9,"vwap":907},"2026-04-10",-0.3,90500,{"date":1130,"open":1104,"high":1131,"low":978,"close":1132,"change":808,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-09",44.83,44.72,0.65,48000,{"date":1136,"open":1137,"high":1138,"low":977,"close":956,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":956},"2026-04-08",44.36,44.84,1.38,3.21,8200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":595,"volume":1149,"transactions":9,"vwap":1147},"2026-04-07",42.56,43.17,42.38,43.049999,0.53,72100,{"date":1151,"open":1152,"high":1153,"low":1146,"close":1154,"change":891,"percent_change":126,"volume":1155,"transactions":9,"vwap":1154},"2026-04-06",42.63,42.71,42.52,6000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":277,"percent_change":1161,"volume":1038,"transactions":9,"vwap":1160},"2026-04-02",42.46,42.67,42.35,-0.45,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":219,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",43.23,42.4,42.54,-0.11,24900,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-31",42.13,42.88,42.65,0.85,2.03,30000,{"date":1178,"open":1179,"high":1180,"low":25,"close":1181,"change":931,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",41.81,42.33,41.8,-1.6,35100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":974,"percent_change":278,"volume":823,"transactions":9,"vwap":1189},"2026-03-27",42.39,42.59,42.26,42.48,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":924,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",42.96,43.27,42.53,42.66,-1.52,9000,{"date":1199,"open":1200,"high":1059,"low":1201,"close":1202,"change":965,"percent_change":58,"volume":1203,"transactions":9,"vwap":1202},"2026-03-25",43.43,43.16,43.32,18400,{"date":1205,"open":1173,"high":1206,"low":1207,"close":1208,"change":1063,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-24",42.9,42.45,42.81,-2.79,13000,{"date":1212,"open":1213,"high":1092,"low":1213,"close":1074,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1074},"2026-03-23",43.53,1.07,2.49,21600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":843,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",43.44,43.61,42.85,42.97,-2.87,53200,{"date":1226,"open":1227,"high":1091,"low":1228,"close":1087,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1087},"2026-03-19",43.78,43.58,-0.03,-0.07,17400,{"date":1233,"open":1234,"high":1037,"low":1235,"close":1091,"change":747,"percent_change":1236,"volume":1095,"transactions":9,"vwap":1091},"2026-03-18",44.38,44.12,-0.9,{"date":1238,"open":1239,"high":1240,"low":1109,"close":952,"change":974,"percent_change":747,"volume":1241,"transactions":9,"vwap":952},"2026-03-17",44.81,44.91,19800,{"date":1243,"open":848,"high":805,"low":907,"close":805,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":805},"2026-03-16",0.96,2.19,14200,{"date":1248,"open":1249,"high":206,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-13",44.6,43.82,43.89,-0.78,-1.75,13500,{"date":1256,"open":17,"high":917,"low":205,"close":952,"change":672,"percent_change":1257,"volume":1258,"transactions":9,"vwap":952},"2026-03-12",-1.13,57900,{"date":1260,"open":768,"high":1261,"low":771,"close":1262,"change":22,"percent_change":406,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",45.29,45.18,10000,{"date":1265,"open":889,"high":1266,"low":859,"close":17,"change":693,"percent_change":672,"volume":1267,"transactions":9,"vwap":17},"2026-03-10",45.27,8900,{"date":1269,"open":1102,"high":303,"low":1270,"close":303,"change":703,"percent_change":673,"volume":1271,"transactions":9,"vwap":303},"2026-03-09",44.75,9100,{"date":1273,"open":916,"high":286,"low":890,"close":225,"change":1274,"percent_change":1275,"volume":1141,"transactions":9,"vwap":225},"2026-03-06",-0.35,-0.76,{"date":1277,"open":1278,"high":1278,"low":877,"close":1017,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1017},"2026-03-05",46.31,-0.52,-1.12,18200,{"date":1283,"open":345,"high":679,"low":671,"close":731,"change":1148,"percent_change":1284,"volume":1285,"transactions":9,"vwap":731},"2026-03-04",1.15,19600,{"date":1287,"open":1288,"high":700,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-03",46.27,45.54,46.049999,-1.07,-2.27,16900,{"date":1295,"open":502,"high":523,"low":681,"close":1296,"change":1110,"percent_change":1275,"volume":1297,"transactions":9,"vwap":1296},"2026-03-02",47.12,26000,{"date":1299,"open":511,"high":1300,"low":1301,"close":1302,"change":121,"percent_change":1148,"volume":1303,"transactions":9,"vwap":1302},"2026-02-27",47.75,47.39,47.48,11000,{"date":1305,"open":1306,"high":1306,"low":936,"close":1307,"change":1308,"percent_change":732,"volume":1309,"transactions":9,"vwap":1307},"2026-02-26",47.47,47.23,0.07,27200,{"date":1311,"open":1312,"high":510,"low":1312,"close":1313,"change":406,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-25",46.83,47.16,0.94,7900,{"date":1317,"open":935,"high":354,"low":744,"close":1318,"change":287,"percent_change":1319,"volume":1293,"transactions":9,"vwap":1318},"2026-02-24",46.72,1.72,{"date":1321,"open":1322,"high":1322,"low":267,"close":761,"change":513,"percent_change":22,"volume":1323,"transactions":9,"vwap":761},"2026-02-23",46.26,16100,{"date":1325,"open":1261,"high":1326,"low":1261,"close":264,"change":974,"percent_change":454,"volume":1327,"transactions":9,"vwap":264},"2026-02-20",45.9,18300,{"date":1329,"open":1330,"high":1331,"low":284,"close":1332,"change":815,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-19",45.78,46.13,46.02,1.7,130200,{"date":1336,"open":226,"high":1337,"low":1338,"close":769,"change":683,"percent_change":1339,"volume":1340,"transactions":9,"vwap":769},"2026-02-18",45.74,45.14,0.76,115400,{"date":1342,"open":890,"high":245,"low":814,"close":1240,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1240},"2026-02-17",-1.86,-3.98,531100,{"date":1347,"open":681,"high":1348,"low":1322,"close":632,"change":395,"percent_change":1349,"volume":1350,"transactions":9,"vwap":632},"2026-02-13",46.89,-1.45,207900,{"date":1352,"open":364,"high":1353,"low":601,"close":591,"change":1354,"percent_change":772,"volume":1355,"transactions":9,"vwap":591},"2026-02-12",48.0099983,-0.44,36600,{"date":1357,"open":1358,"high":363,"low":1359,"close":383,"change":1360,"percent_change":325,"volume":1361,"transactions":9,"vwap":383},"2026-02-11",48.060001,47.55,-0.1,44000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1364,"change":854,"percent_change":1003,"volume":1367,"transactions":9,"vwap":1364},"2026-02-10",48,48.24,47.65,126300,{"date":1369,"open":1370,"high":479,"low":1371,"close":1372,"change":146,"percent_change":1075,"volume":1056,"transactions":9,"vwap":1372},"2026-02-09",47.74,47.53,47.98,{"date":1374,"open":491,"high":561,"low":1307,"close":1375,"change":51,"percent_change":944,"volume":1376,"transactions":9,"vwap":1375},"2026-02-06",47.6,94000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-05",46.6,47.27,46.55,47.11,0.39,0.83,361200,{"date":1387,"open":1388,"high":1389,"low":1318,"close":1318,"change":1279,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1318},"2026-02-04",47.14,47.22,-1.1,44100,{"date":1393,"open":1389,"high":1394,"low":1395,"close":1394,"change":779,"percent_change":121,"volume":1396,"transactions":9,"vwap":1394},"2026-02-03",47.24,46.94,8000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1296,"change":960,"percent_change":146,"volume":1402,"transactions":9,"vwap":1296},"2026-02-02",47.080002,47.29,46.9,37200,{"date":1404,"open":1389,"high":1394,"low":937,"close":1395,"change":1105,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1395},"2026-01-30",-0.61,5200,{"date":1408,"open":1301,"high":1409,"low":681,"close":1307,"change":779,"percent_change":121,"volume":1410,"transactions":9,"vwap":1307},"2026-01-29",47.58,8100,{"date":1412,"open":1296,"high":1413,"low":937,"close":1382,"change":188,"percent_change":748,"volume":1106,"transactions":9,"vwap":1382},"2026-01-28",47.15,{"date":1415,"open":393,"high":1416,"low":531,"close":1417,"change":1133,"percent_change":1418,"volume":1231,"transactions":9,"vwap":1417},"2026-01-27",47.79,47.52,1.39,{"date":1420,"open":1313,"high":1421,"low":1422,"close":343,"change":121,"percent_change":756,"volume":1423,"transactions":9,"vwap":343},"2026-01-26",47.33,46.79,43100,{"date":1425,"open":660,"high":350,"low":652,"close":1426,"change":850,"percent_change":1127,"volume":1427,"transactions":9,"vwap":1426},"2026-01-23",46.62,3500,{"date":1429,"open":1430,"high":632,"low":1381,"close":354,"change":1133,"percent_change":1431,"volume":1432,"transactions":9,"vwap":354},"2026-01-22",46.66,1.41,6800,{"date":1434,"open":1337,"high":1435,"low":1337,"close":728,"change":854,"percent_change":1003,"volume":1436,"transactions":9,"vwap":728},"2026-01-21",46.19,4000,{"date":1438,"open":1332,"high":1439,"low":1440,"close":670,"change":1441,"percent_change":1442,"volume":1106,"transactions":9,"vwap":670},"2026-01-20",46.54,46.0099983,0.33,0.72,{"date":1444,"open":1445,"high":761,"low":1445,"close":266,"change":807,"percent_change":1446,"volume":1447,"transactions":9,"vwap":266},"2026-01-16",45.64,0.28,6200,{"date":1449,"open":1450,"high":266,"low":878,"close":785,"change":219,"percent_change":836,"volume":1451,"transactions":9,"vwap":785},"2026-01-15",45.73,2000,{"date":1453,"open":1026,"high":265,"low":1026,"close":255,"change":787,"percent_change":1454,"volume":1427,"transactions":9,"vwap":255},"2026-01-14",0.81,{"date":1456,"open":286,"high":286,"low":912,"close":236,"change":473,"percent_change":1457,"volume":913,"transactions":9,"vwap":236},"2026-01-13",-1.26,{"date":1459,"open":670,"high":1460,"low":1461,"close":1462,"change":779,"percent_change":780,"volume":1463,"transactions":9,"vwap":1462},"2026-01-12",46.17,45.98,46.099998,2900,{"date":1465,"open":1326,"high":1461,"low":264,"close":1461,"change":850,"percent_change":1127,"volume":1466,"transactions":9,"vwap":1461},"2026-01-09",3100,{"date":1468,"open":1330,"high":755,"low":1330,"close":762,"change":974,"percent_change":454,"volume":1469,"transactions":9,"vwap":762},"2026-01-08",8500,{"date":1471,"open":728,"high":943,"low":728,"close":1472,"change":732,"percent_change":1441,"volume":1473,"transactions":9,"vwap":1472},"2026-01-07",46.3,5600,{"date":1475,"open":1476,"high":322,"low":1440,"close":322,"change":808,"percent_change":1477,"volume":823,"transactions":9,"vwap":322},"2026-01-06",46.040001,0.63,{"date":1479,"open":858,"high":870,"low":858,"close":923,"change":1383,"percent_change":1480,"volume":1033,"transactions":9,"vwap":923},"2026-01-05",0.86,{"date":1482,"open":1289,"high":1483,"low":777,"close":215,"change":22,"percent_change":406,"volume":1484,"transactions":9,"vwap":215},"2026-01-02",45.6,26500,{"date":1486,"open":777,"high":227,"low":768,"close":1266,"change":850,"percent_change":654,"volume":1487,"transactions":9,"vwap":1266},"2025-12-31",2200,{"date":1489,"open":1490,"high":1025,"low":1491,"close":1492,"change":986,"percent_change":986,"volume":1083,"transactions":9,"vwap":1492},"2025-12-30",45.55,45.37,45.41,{"date":1494,"open":294,"high":294,"low":995,"close":1492,"change":930,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2025-12-29",-0.7,2700,{"date":1498,"open":1337,"high":1499,"low":1289,"close":1450,"change":111,"percent_change":297,"volume":1271,"transactions":9,"vwap":1450},"2025-12-26",45.91,{"date":1501,"open":1502,"high":1502,"low":1337,"close":1337,"change":22,"percent_change":406,"volume":1503,"transactions":9,"vwap":1337},"2025-12-24",45.77,500,{"date":1505,"open":912,"high":266,"low":912,"close":1289,"change":1506,"percent_change":1075,"volume":1507,"transactions":9,"vwap":1289},"2025-12-23",0.36,9600,{"date":1509,"open":858,"high":785,"low":1510,"close":1262,"change":1506,"percent_change":1075,"volume":1511,"transactions":9,"vwap":1262},"2025-12-22",45.080002,135800,{"date":1513,"open":849,"high":805,"low":1132,"close":770,"change":779,"percent_change":902,"volume":757,"transactions":9,"vwap":770},"2025-12-19",{"date":1515,"open":901,"high":1239,"low":964,"close":859,"change":106,"percent_change":807,"volume":1516,"transactions":9,"vwap":859},"2025-12-18",3600,{"date":1518,"open":1031,"high":848,"low":1031,"close":1121,"change":1519,"percent_change":673,"volume":1520,"transactions":9,"vwap":1121},"2025-12-17",-0.49,1100,{"date":1522,"open":227,"high":227,"low":216,"close":216,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":216},"2025-12-16",-0.62,-1.36,5100,{"date":1527,"open":1332,"high":1332,"low":284,"close":284,"change":1003,"percent_change":513,"volume":1528,"transactions":9,"vwap":284},"2025-12-15",1200,{"date":1530,"open":274,"high":1440,"low":274,"close":225,"change":1531,"percent_change":1532,"volume":1463,"transactions":9,"vwap":225},"2025-12-12",-0.64,-1.38,{"date":1534,"open":1535,"high":744,"low":1472,"close":1535,"change":106,"percent_change":807,"volume":757,"transactions":9,"vwap":1535},"2025-12-11",46.35,{"date":1537,"open":264,"high":1538,"low":264,"close":1539,"change":683,"percent_change":158,"volume":1038,"transactions":9,"vwap":1539},"2025-12-10",46.42,46.29,{"date":1541,"open":264,"high":1440,"low":264,"close":1542,"change":545,"percent_change":546,"volume":1543,"transactions":9,"vwap":1542},"2025-12-09",45.95,3300,{"date":1545,"open":709,"high":1546,"low":267,"close":1547,"change":1548,"percent_change":1308,"volume":1549,"transactions":9,"vwap":1547},"2025-12-08",46.18,46.029999,0.03,3800,{"date":1551,"open":322,"high":322,"low":264,"close":265,"change":111,"percent_change":297,"volume":991,"transactions":9,"vwap":265},"2025-12-05",{"date":1553,"open":941,"high":671,"low":255,"close":1440,"change":1554,"percent_change":1274,"volume":1555,"transactions":9,"vwap":1440},"2025-12-04",-0.16,10500,{"date":1557,"open":285,"high":744,"low":264,"close":1460,"change":151,"percent_change":1339,"volume":1271,"transactions":9,"vwap":1460},"2025-12-03",{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":683,"percent_change":525,"volume":1563,"transactions":9,"vwap":1562},"2025-12-02",45.58,45.83,45.82,71400,{"date":1565,"open":877,"high":1026,"low":217,"close":1001,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1001},"2025-12-01",-0.15,-0.33,2300,{"date":1570,"open":215,"high":785,"low":895,"close":785,"change":1571,"percent_change":151,"volume":991,"transactions":9,"vwap":785},"2025-11-28",0.16,{"date":1573,"open":247,"high":1574,"low":1261,"close":215,"change":815,"percent_change":1319,"volume":757,"transactions":9,"vwap":215},"2025-11-26",45.5,{"date":1576,"open":1577,"high":799,"low":1577,"close":859,"change":1578,"percent_change":896,"volume":1579,"transactions":9,"vwap":859},"2025-11-25",44.41,0.23,3700,{"date":1581,"open":1235,"high":1109,"low":1235,"close":1582,"change":822,"percent_change":141,"volume":1583,"transactions":9,"vwap":1582},"2025-11-24",44.47,6900,{"date":1585,"open":979,"high":1092,"low":979,"close":1092,"change":1586,"percent_change":866,"volume":1587,"transactions":9,"vwap":1092},"2025-11-21",0.58,1700,{"date":1589,"open":1590,"high":821,"low":1591,"close":1592,"change":585,"percent_change":960,"volume":1593,"transactions":9,"vwap":1592},"2025-11-20",44.15,43.67,43.75,34000,{"date":1595,"open":1596,"high":1596,"low":1591,"close":1591,"change":836,"percent_change":337,"volume":1597,"transactions":9,"vwap":1591},"2025-11-19",43.68,900,{"date":1599,"open":1600,"high":812,"low":977,"close":1087,"change":835,"percent_change":1601,"volume":1095,"transactions":9,"vwap":1087},"2025-11-18",44.16,-0.56,{"date":1603,"open":206,"high":859,"low":1604,"close":1605,"change":1110,"percent_change":872,"volume":1083,"transactions":9,"vwap":1605},"2025-11-17",44.35,44.49,{"date":1607,"open":806,"high":784,"low":1098,"close":805,"change":1608,"percent_change":1609,"volume":1427,"transactions":9,"vwap":805},"2025-11-14",-0.09,-0.2,{"date":1611,"open":1612,"high":1612,"low":793,"close":304,"change":565,"percent_change":1613,"volume":1614,"transactions":9,"vwap":304},"2025-11-13",45.42,-1.58,5300,{"date":1616,"open":276,"high":1502,"low":276,"close":776,"change":297,"percent_change":635,"volume":1617,"transactions":9,"vwap":776},"2025-11-12",5000,{"date":1619,"open":1560,"high":265,"low":1560,"close":884,"change":986,"percent_change":986,"volume":1579,"transactions":9,"vwap":884},"2025-11-11",{"date":1621,"open":778,"high":1562,"low":778,"close":884,"change":239,"percent_change":1122,"volume":1528,"transactions":9,"vwap":884},"2025-11-10",{"date":1623,"open":997,"high":1560,"low":997,"close":1560,"change":121,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1560},"2025-11-07",0.55,2100,{"date":1627,"open":1026,"high":1026,"low":895,"close":235,"change":473,"percent_change":1457,"volume":1463,"transactions":9,"vwap":235},"2025-11-06",{"date":1629,"open":226,"high":746,"low":226,"close":1499,"change":1148,"percent_change":897,"volume":1587,"transactions":9,"vwap":1499},"2025-11-05",{"date":1631,"open":1574,"high":1632,"low":792,"close":995,"change":1567,"percent_change":565,"volume":1042,"transactions":9,"vwap":995},"2025-11-04",45.57,{"date":1634,"open":255,"high":870,"low":1574,"close":225,"change":974,"percent_change":454,"volume":1635,"transactions":9,"vwap":225},"2025-11-03",17000,{"date":1637,"open":1502,"high":1638,"low":1502,"close":255,"change":807,"percent_change":1446,"volume":1579,"transactions":9,"vwap":255},"2025-10-31",46.07,{"date":1640,"open":1641,"high":334,"low":1492,"close":266,"change":585,"percent_change":960,"volume":1507,"transactions":9,"vwap":266},"2025-10-30",45.61,{"date":1643,"open":1331,"high":1331,"low":916,"close":884,"change":546,"percent_change":1021,"volume":1644,"transactions":9,"vwap":884},"2025-10-29",2500,{"date":1646,"open":1490,"high":1638,"low":1574,"close":267,"change":850,"percent_change":1127,"volume":1647,"transactions":9,"vwap":267},"2025-10-28",8300,{"date":1649,"open":1561,"high":285,"low":1641,"close":285,"change":787,"percent_change":1454,"volume":1650,"transactions":9,"vwap":285},"2025-10-27",4900,{"date":1652,"open":776,"high":286,"low":236,"close":858,"change":239,"percent_change":1122,"volume":1647,"transactions":9,"vwap":858},"2025-10-24",{"date":1654,"open":1262,"high":286,"low":1262,"close":236,"change":808,"percent_change":1655,"volume":1033,"transactions":9,"vwap":236},"2025-10-23",0.64,{"date":1657,"open":217,"high":226,"low":890,"close":890,"change":1360,"percent_change":1658,"volume":1659,"transactions":9,"vwap":890},"2025-10-22",-0.22,1300,{"date":1661,"open":1632,"high":1632,"low":771,"close":235,"change":693,"percent_change":703,"volume":1487,"transactions":9,"vwap":235},"2025-10-21",{"date":1663,"open":1445,"high":1445,"low":247,"close":245,"change":146,"percent_change":1664,"volume":1659,"transactions":9,"vwap":245},"2025-10-20",0.84,{"date":1666,"open":847,"high":777,"low":847,"close":1262,"change":1055,"percent_change":1667,"volume":1587,"transactions":9,"vwap":1262},"2025-10-17",-0.53,{"date":1669,"open":1641,"high":225,"low":882,"close":1612,"change":1446,"percent_change":644,"volume":1042,"transactions":9,"vwap":1612},"2025-10-16",{"date":1671,"open":195,"high":871,"low":847,"close":1338,"change":1308,"percent_change":1571,"volume":1672,"transactions":9,"vwap":1338},"2025-10-15",1600,{"date":1674,"open":847,"high":1261,"low":1270,"close":768,"change":1094,"percent_change":1007,"volume":1267,"transactions":9,"vwap":768},"2025-10-14",{"date":1676,"open":235,"high":1337,"low":786,"close":878,"change":1110,"percent_change":1677,"volume":1568,"transactions":9,"vwap":878},"2025-10-13",-0.79,{"date":1679,"open":265,"high":671,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-10",45.81,-0.77,-1.65,2600,{"date":1685,"open":1686,"high":701,"low":652,"close":731,"change":1279,"percent_change":1390,"volume":1687,"transactions":9,"vwap":731},"2025-10-09",46.68,12400,{"date":1689,"open":1312,"high":1313,"low":1312,"close":1690,"change":426,"percent_change":1032,"volume":1647,"transactions":9,"vwap":1690},"2025-10-08",47.099998,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1608,"percent_change":277,"volume":1683,"transactions":9,"vwap":1695},"2025-10-07",47.18,47.0099983,47.049999,{"date":1697,"open":1380,"high":1698,"low":1699,"close":1388,"change":376,"percent_change":1167,"volume":1700,"transactions":9,"vwap":1388},"2025-10-06",47.32,46.85,5900,{"date":1702,"open":1395,"high":353,"low":1395,"close":393,"change":965,"percent_change":1703,"volume":1396,"transactions":9,"vwap":393},"2025-10-03",1.09,{"date":1705,"open":701,"high":1699,"low":943,"close":1686,"change":1229,"percent_change":800,"volume":1706,"transactions":9,"vwap":1686},"2025-10-02",1800,{"date":1708,"open":1318,"high":344,"low":701,"close":701,"change":131,"percent_change":1333,"volume":1709,"transactions":9,"vwap":701},"2025-10-01",17300,{"date":1711,"open":267,"high":670,"low":284,"close":761,"change":406,"percent_change":1712,"volume":1427,"transactions":9,"vwap":761},"2025-09-30",0.97,{"date":1714,"open":1266,"high":1641,"low":1338,"close":1715,"change":779,"percent_change":780,"volume":1106,"transactions":9,"vwap":1715},"2025-09-29",45.49,{"date":1717,"open":786,"high":778,"low":246,"close":1491,"change":891,"percent_change":146,"volume":1516,"transactions":9,"vwap":1491},"2025-09-26",{"date":1719,"open":216,"high":227,"low":1720,"close":871,"change":747,"percent_change":316,"volume":1721,"transactions":9,"vwap":871},"2025-09-25",45.099998,15200,{"date":1723,"open":761,"high":761,"low":1483,"close":1483,"change":1069,"percent_change":1724,"volume":823,"transactions":9,"vwap":1483},"2025-09-24",-0.59,{"date":1726,"open":1539,"high":1539,"low":1016,"close":1016,"change":278,"percent_change":1727,"volume":1659,"transactions":9,"vwap":1016},"2025-09-23",-0.91,{"date":1729,"open":1462,"high":744,"low":265,"close":1539,"change":218,"percent_change":219,"volume":1009,"transactions":9,"vwap":1539},"2025-09-22",{"date":1731,"open":1732,"high":929,"low":720,"close":929,"change":732,"percent_change":141,"volume":1733,"transactions":9,"vwap":929},"2025-09-19",46.36,3400,{"date":1735,"open":1736,"high":744,"low":670,"close":1322,"change":1677,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1322},"2025-09-18",46.22,-1.68,5700,{"date":1740,"open":1389,"high":521,"low":344,"close":1695,"change":1548,"percent_change":106,"volume":1741,"transactions":9,"vwap":1695},"2025-09-17",5800,{"date":1743,"open":1380,"high":1380,"low":1312,"close":680,"change":1608,"percent_change":277,"volume":1579,"transactions":9,"vwap":680},"2025-09-16",{"date":1745,"open":1694,"high":1413,"low":1694,"close":1382,"change":787,"percent_change":287,"volume":1117,"transactions":9,"vwap":1382},"2025-09-15",{"date":1747,"open":1748,"high":1749,"low":1748,"close":350,"change":1519,"percent_change":1750,"volume":1751,"transactions":9,"vwap":350},"2025-09-12",46.45,46.98,-1.04,32600,{"date":1753,"open":1754,"high":1307,"low":1754,"close":1307,"change":146,"percent_change":1454,"volume":1549,"transactions":9,"vwap":1307},"2025-09-11",46.75,{"date":1756,"open":502,"high":502,"low":1757,"close":1699,"change":514,"percent_change":1012,"volume":1396,"transactions":9,"vwap":1699},"2025-09-10",46.7,{"date":1759,"open":1760,"high":1430,"low":1760,"close":1430,"change":545,"percent_change":546,"volume":1761,"transactions":9,"vwap":1430},"2025-09-09",46.51,1400,{"date":1763,"open":610,"high":1764,"low":681,"close":350,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":350},"2025-09-08",47,0.61,1.32,16400,{"date":1769,"open":1476,"high":333,"low":761,"close":1331,"change":1339,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1331},"2025-09-05",1.68,14400,{"date":1773,"open":1266,"high":1445,"low":1266,"close":1491,"change":801,"percent_change":1105,"volume":1042,"transactions":9,"vwap":1491},"2025-09-04",{"date":1775,"open":225,"high":225,"low":1612,"close":1574,"change":779,"percent_change":780,"volume":1117,"transactions":9,"vwap":1574},"2025-09-03",{"date":1777,"open":1778,"high":1632,"low":1778,"close":995,"change":896,"percent_change":966,"volume":1779,"transactions":9,"vwap":995},"2025-09-02",45.15,57400,{"date":1781,"open":1138,"high":17,"low":1782,"close":1102,"change":111,"percent_change":297,"volume":1436,"transactions":9,"vwap":1102},"2025-08-29",44.76,{"date":1784,"open":295,"high":295,"low":860,"close":860,"change":22,"percent_change":885,"volume":1672,"transactions":9,"vwap":860},"2025-08-28",{"date":1786,"open":1239,"high":296,"low":956,"close":952,"change":1279,"percent_change":355,"volume":1700,"transactions":9,"vwap":952},"2025-08-27",{"date":1788,"open":786,"high":217,"low":895,"close":882,"change":1041,"percent_change":1789,"volume":1549,"transactions":9,"vwap":882},"2025-08-26",-0.94,{"date":1791,"open":324,"high":1792,"low":226,"close":858,"change":1554,"percent_change":1274,"volume":913,"transactions":9,"vwap":858},"2025-08-25",45.88,{"date":1794,"open":217,"high":1792,"low":771,"close":1330,"change":22,"percent_change":406,"volume":1795,"transactions":9,"vwap":1330},"2025-08-22",6500,{"date":1797,"open":785,"high":1026,"low":1715,"close":1560,"change":1360,"percent_change":1658,"volume":1798,"transactions":9,"vwap":1560},"2025-08-21",4500,{"date":1800,"open":1026,"high":1330,"low":245,"close":884,"change":1308,"percent_change":732,"volume":1801,"transactions":9,"vwap":884},"2025-08-20",3200,{"date":1803,"open":1337,"high":1502,"low":1001,"close":1641,"change":1055,"percent_change":1279,"volume":802,"transactions":9,"vwap":1641},"2025-08-19",{"date":1805,"open":761,"high":1542,"low":877,"close":267,"change":891,"percent_change":787,"volume":1806,"transactions":9,"vwap":267},"2025-08-18",7500,{"date":1808,"open":1632,"high":1562,"low":1632,"close":884,"change":1032,"percent_change":1809,"volume":757,"transactions":9,"vwap":884},"2025-08-15",0.24,{"date":1811,"open":884,"high":884,"low":1812,"close":1632,"change":835,"percent_change":347,"volume":1463,"transactions":9,"vwap":1632},"2025-08-14",45.36,{"date":1814,"open":1450,"high":1326,"low":1450,"close":1562,"change":1571,"percent_change":151,"volume":991,"transactions":9,"vwap":1562},"2025-08-13",{"date":1816,"open":1715,"high":225,"low":1715,"close":776,"change":801,"percent_change":472,"volume":1761,"transactions":9,"vwap":776},"2025-08-12",{"date":1818,"open":284,"high":1561,"low":776,"close":883,"change":1003,"percent_change":513,"volume":1427,"transactions":9,"vwap":883},"2025-08-11",{"date":1820,"open":274,"high":1326,"low":1483,"close":284,"change":376,"percent_change":1167,"volume":816,"transactions":9,"vwap":284},"2025-08-08",{"date":1822,"open":285,"high":285,"low":1483,"close":324,"change":891,"percent_change":787,"volume":173,"transactions":9,"vwap":324},"2025-08-07",{"date":1824,"open":1001,"high":785,"low":1612,"close":785,"change":787,"percent_change":788,"volume":1117,"transactions":9,"vwap":785},"2025-08-06",{"date":1826,"open":777,"high":912,"low":1827,"close":246,"change":1441,"percent_change":37,"volume":1801,"transactions":9,"vwap":246},"2025-08-05",45.11,{"date":1829,"open":784,"high":1830,"low":18,"close":296,"change":1809,"percent_change":756,"volume":1831,"transactions":9,"vwap":296},"2025-08-04",45.049999,2800,{"date":1833,"open":917,"high":917,"low":19,"close":19,"change":1110,"percent_change":872,"volume":1834,"transactions":9,"vwap":19},"2025-08-01",15900,{"date":1836,"open":1002,"high":313,"low":1002,"close":1830,"change":850,"percent_change":654,"volume":1801,"transactions":9,"vwap":1830},"2025-07-31",{"date":1838,"open":912,"high":245,"low":1338,"close":882,"change":1531,"percent_change":1839,"volume":1466,"transactions":9,"vwap":882},"2025-07-30",-1.4,{"date":1841,"open":1016,"high":1332,"low":286,"close":1561,"change":514,"percent_change":1842,"volume":1683,"transactions":9,"vwap":1561},"2025-07-29",0.42,{"date":1844,"open":266,"high":1562,"low":1641,"close":1445,"change":188,"percent_change":1845,"volume":1741,"transactions":9,"vwap":1445},"2025-07-28",-0.89,{"date":1847,"open":1638,"high":1638,"low":1680,"close":1290,"change":1308,"percent_change":732,"volume":1848,"transactions":9,"vwap":1290},"2025-07-25",11500,{"date":1850,"open":1499,"high":1461,"low":264,"close":1461,"change":1554,"percent_change":1274,"volume":913,"transactions":9,"vwap":1461},"2025-07-24",{"date":1852,"open":709,"high":322,"low":1542,"close":709,"change":297,"percent_change":635,"volume":1427,"transactions":9,"vwap":709},"2025-07-23",{"date":1854,"open":225,"high":1535,"low":225,"close":1855,"change":325,"percent_change":1161,"volume":1579,"transactions":9,"vwap":1855},"2025-07-22",46.16,{"date":1857,"open":1858,"high":1859,"low":1322,"close":256,"change":604,"percent_change":1860,"volume":1617,"transactions":9,"vwap":256},"2025-07-21",46.34,46.59,1.47,{"date":1862,"open":1450,"high":264,"low":1483,"close":1025,"change":546,"percent_change":1021,"volume":1528,"transactions":9,"vwap":1025},"2025-07-18",{"date":1864,"open":284,"high":761,"low":284,"close":1016,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1016},"2025-07-17",0.31,0.68,1500,{"date":1869,"open":1632,"high":877,"low":1510,"close":245,"change":604,"percent_change":1870,"volume":1451,"transactions":9,"vwap":245},"2025-07-16",1.49,{"date":1872,"open":1261,"high":1261,"low":1102,"close":18,"change":336,"percent_change":1873,"volume":1798,"transactions":9,"vwap":18},"2025-07-15",-1.32,{"date":1875,"open":1001,"high":1641,"low":1001,"close":1715,"change":1069,"percent_change":1724,"volume":173,"transactions":9,"vwap":1715},"2025-07-14",{"date":1877,"open":324,"high":1561,"low":916,"close":266,"change":835,"percent_change":1062,"volume":1878,"transactions":9,"vwap":266},"2025-07-11",4700,{"date":1880,"open":870,"high":1440,"low":274,"close":1440,"change":800,"percent_change":801,"volume":1568,"transactions":9,"vwap":1440},"2025-07-10",{"date":1882,"open":324,"high":1883,"low":284,"close":1638,"change":513,"percent_change":22,"volume":1528,"transactions":9,"vwap":1638},"2025-07-09",46.080002,{"date":1885,"open":1290,"high":1331,"low":1461,"close":1461,"change":624,"percent_change":1886,"volume":1549,"transactions":9,"vwap":1461},"2025-07-08",1.05,{"date":1888,"open":245,"high":1680,"low":227,"close":1574,"change":326,"percent_change":306,"volume":1463,"transactions":9,"vwap":1574},"2025-07-07",{"date":1890,"open":1476,"high":1476,"low":1499,"close":334,"change":654,"percent_change":207,"volume":1579,"transactions":9,"vwap":334},"2025-07-03",{"date":1892,"open":285,"high":1288,"low":1026,"close":1288,"change":1865,"percent_change":604,"volume":1893,"transactions":9,"vwap":1288},"2025-07-02",11800,{"date":1895,"open":1883,"high":1883,"low":334,"close":334,"change":151,"percent_change":815,"volume":1761,"transactions":9,"vwap":334},"2025-07-01",{"date":1897,"open":786,"high":785,"low":777,"close":1641,"change":1809,"percent_change":1148,"volume":1466,"transactions":9,"vwap":1641},"2025-06-30",{"date":1899,"open":1778,"high":1574,"low":1827,"close":1491,"change":426,"percent_change":1032,"volume":1700,"transactions":9,"vwap":1491},"2025-06-27",{"date":1901,"open":1510,"high":226,"low":1902,"close":217,"change":1442,"percent_change":1903,"volume":1451,"transactions":9,"vwap":217},"2025-06-26",44.95,1.61,{"date":1905,"open":964,"high":1121,"low":964,"close":1249,"change":277,"percent_change":278,"volume":1733,"transactions":9,"vwap":1249},"2025-06-25",{"date":1907,"open":814,"high":805,"low":814,"close":798,"change":1230,"percent_change":1554,"volume":1908,"transactions":9,"vwap":798},"2025-06-24",5400,{"date":1910,"open":1911,"high":1102,"low":1911,"close":1102,"change":780,"percent_change":1586,"volume":1447,"transactions":9,"vwap":1102},"2025-06-23",43.97,{"date":1913,"open":295,"high":295,"low":1103,"close":1249,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1249},"2025-06-20",-0.48,-1.06,12600,{"date":1918,"open":996,"high":217,"low":996,"close":1510,"change":111,"percent_change":297,"volume":757,"transactions":9,"vwap":1510},"2025-06-18",{"date":1920,"open":225,"high":225,"low":771,"close":1921,"change":316,"percent_change":1922,"volume":1083,"transactions":9,"vwap":1921},"2025-06-17",45.09,-1.91,{"date":1924,"open":1490,"high":1883,"low":1490,"close":746,"change":131,"percent_change":1925,"volume":1009,"transactions":9,"vwap":746},"2025-06-16",1.73,{"date":1927,"open":1289,"high":1289,"low":313,"close":882,"change":316,"percent_change":1922,"volume":1625,"transactions":9,"vwap":882},"2025-06-13",{"date":1929,"open":266,"high":1638,"low":225,"close":1638,"change":1865,"percent_change":1866,"volume":1700,"transactions":9,"vwap":1638},"2025-06-12",{"date":1931,"open":1562,"high":255,"low":225,"close":266,"change":1032,"percent_change":1809,"volume":1867,"transactions":9,"vwap":266},"2025-06-11",{"date":1933,"open":266,"high":266,"low":226,"close":274,"change":1441,"percent_change":37,"volume":1568,"transactions":9,"vwap":274},"2025-06-10",{"date":1935,"open":786,"high":1450,"low":786,"close":217,"change":229,"percent_change":854,"volume":1936,"transactions":9,"vwap":217},"2025-06-09",17200,{"date":1938,"open":217,"high":995,"low":786,"close":786,"change":1658,"percent_change":1914,"volume":1625,"transactions":9,"vwap":786},"2025-06-06",{"date":1940,"open":324,"high":324,"low":236,"close":276,"change":1446,"percent_change":644,"volume":1941,"transactions":9,"vwap":276},"2025-06-05",10300,{"date":1943,"open":1778,"high":1266,"low":1778,"close":769,"change":1655,"percent_change":1944,"volume":1451,"transactions":9,"vwap":769},"2025-06-04",1.43,{"date":1946,"open":1605,"high":814,"low":1086,"close":1037,"change":1041,"percent_change":1947,"volume":1117,"transactions":9,"vwap":1037},"2025-06-03",-0.95,{"date":1949,"open":1950,"high":912,"low":1103,"close":784,"change":1133,"percent_change":463,"volume":1795,"transactions":9,"vwap":784},"2025-06-02",44.56,{"date":1952,"open":1092,"high":1121,"low":827,"close":812,"change":1842,"percent_change":1244,"volume":1953,"transactions":9,"vwap":812},"2025-05-30",18900,{"date":1955,"open":832,"high":832,"low":1220,"close":1911,"change":219,"percent_change":1724,"volume":913,"transactions":9,"vwap":1911},"2025-05-29",{"date":1957,"open":821,"high":821,"low":1958,"close":971,"change":355,"percent_change":1959,"volume":1960,"transactions":9,"vwap":971},"2025-05-28",44,-2.53,21500,{"date":1962,"open":1131,"high":995,"low":1131,"close":995,"change":854,"percent_change":1003,"volume":1432,"transactions":9,"vwap":995},"2025-05-27",{"date":1964,"open":771,"high":1812,"low":204,"close":1812,"change":1446,"percent_change":644,"volume":1579,"transactions":9,"vwap":1812},"2025-05-23",{"date":1966,"open":18,"high":1510,"low":805,"close":1510,"change":850,"percent_change":654,"volume":1487,"transactions":9,"vwap":1510},"2025-05-22",{"date":1968,"open":877,"high":877,"low":906,"close":194,"change":854,"percent_change":1003,"volume":757,"transactions":9,"vwap":194},"2025-05-21",{"date":1970,"open":1262,"high":871,"low":1002,"close":871,"change":426,"percent_change":1032,"volume":1463,"transactions":9,"vwap":871},"2025-05-20",{"date":1972,"open":901,"high":1778,"low":901,"close":1778,"change":219,"percent_change":836,"volume":1436,"transactions":9,"vwap":1778},"2025-05-19",{"date":1974,"open":194,"high":1492,"low":1830,"close":1492,"change":277,"percent_change":278,"volume":1625,"transactions":9,"vwap":1492},"2025-05-16",{"date":1976,"open":247,"high":1562,"low":247,"close":1483,"change":902,"percent_change":865,"volume":1733,"transactions":9,"vwap":1483},"2025-05-15",{"date":1978,"open":916,"high":916,"low":997,"close":235,"change":1105,"percent_change":1531,"volume":1979,"transactions":9,"vwap":235},"2025-05-14",800,{"date":1981,"open":1491,"high":264,"low":1491,"close":858,"change":1982,"percent_change":1983,"volume":757,"transactions":9,"vwap":858},"2025-05-13",0.87,1.94,{"date":1985,"open":812,"high":27,"low":812,"close":1270,"change":278,"percent_change":614,"volume":991,"transactions":9,"vwap":1270},"2025-05-12",{"date":1987,"open":806,"high":769,"low":806,"close":792,"change":1314,"percent_change":1988,"volume":1989,"transactions":9,"vwap":792},"2025-05-09",2.13,15600,{"date":1991,"open":1031,"high":1031,"low":971,"close":971,"change":1567,"percent_change":1992,"volume":1878,"transactions":9,"vwap":971},"2025-05-08",-0.74,{"date":1994,"open":917,"high":917,"low":1950,"close":1950,"change":219,"percent_change":473,"volume":1706,"transactions":9,"vwap":1950},"2025-05-07",{"date":1996,"open":27,"high":917,"low":27,"close":770,"change":1441,"percent_change":158,"volume":1155,"transactions":9,"vwap":770},"2025-05-06",{"date":1998,"open":1782,"high":204,"low":826,"close":1605,"change":22,"percent_change":885,"volume":1625,"transactions":9,"vwap":1605},"2025-05-05",{"date":2000,"open":901,"high":901,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1795,"transactions":9,"vwap":2002},"2025-05-02",43.86,44.29,1.23,2.86,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":885,"percent_change":2010,"volume":802,"transactions":9,"vwap":2009},"2025-05-01",43.11,43.47,43.060001,1.06,{"date":2012,"open":1171,"high":2013,"low":1171,"close":2013,"change":1992,"percent_change":2014,"volume":1466,"transactions":9,"vwap":2013},"2025-04-30",42.61,-1.71,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":835,"percent_change":836,"volume":1463,"transactions":9,"vwap":2020},"2025-04-29",43.31,43.42,43.18,43.35,{"date":2022,"open":1228,"high":972,"low":1080,"close":972,"change":1554,"percent_change":1021,"volume":1528,"transactions":9,"vwap":972},"2025-04-28",{"date":2024,"open":2008,"high":2025,"low":2020,"close":2025,"change":376,"percent_change":1167,"volume":1042,"transactions":9,"vwap":2025},"2025-04-25",43.76,{"date":2027,"open":2028,"high":1068,"low":2028,"close":1068,"change":386,"percent_change":2029,"volume":1614,"transactions":9,"vwap":1068},"2025-04-24",43.3,2.31,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":472,"percent_change":2035,"volume":1466,"transactions":9,"vwap":2034},"2025-04-23",43.45,42.74,42.82,-0.65,{"date":178,"open":2028,"high":2037,"low":2038,"close":1061,"change":1609,"percent_change":326,"volume":2039,"transactions":9,"vwap":1061},43.36,42.98,11200]