[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFBC":3,"homepage-market-summary":33,"stock-historical-SFBC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SFBC","2026-10-08",{"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},"Sound Financial Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Sound Financial Bancorp Inc operates as the holding company for Sound Community Bank that provides traditional banking and other financial services for individuals and businesses. It attracts retail and commercial deposits from the public and invests those funds, along with borrowed funds, in loans secured by first and second mortgages on one-to-four-family residences including home equity loans and lines of credit, commercial and multifamily real estate, construction and land, consumer and commercial business loans. The bank also offers secured and unsecured consumer loan products, including manufactured home loans, floating home loans, automobile loans, boat loans, and recreational vehicle loans.","92","Seattle, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9191,0.84,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},43.77,43.57,43.6,0.17,0.39,1292.209889,134,43.4328,49.21,40.68,8209.169971394422,36.2,4717,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,43,50,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":56,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":56,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":56,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":56},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":56},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":56},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":56},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":56},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":56},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":56},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":56},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":56},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":182,"period_low":29,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},51.7,8185,2987515.66282,-14.91,"2025-04-28",[188,189,198,208,216,227,235,243,253,263,271,281,290,300,309,319,330,340,350,360,369,378,386,395,405,413,423,432,439,447,455,464,471,478,487,494,501,511,520,529,539,547,556,562,568,578,586,595,602,610,619,629,639,647,656,664,673,682,691,698,705,712,719,728,735,740,748,752,757,762,769,775,784,791,798,805,811,818,827,833,839,845,851,858,865,871,876,883,889,896,901,906,914,920,927,935,942,948,953,958,964,972,976,982,986,991,994,999,1003,1008,1014,1020,1026,1032,1037,1041,1045,1053,1059,1065,1070,1076,1082,1089,1093,1099,1103,1111,1118,1124,1130,1134,1140,1145,1152,1158,1164,1171,1178,1185,1189,1195,1198,1202,1207,1210,1215,1218,1224,1230,1233,1238,1241,1244,1249,1254,1259,1263,1266,1270,1276,1282,1285,1292,1298,1301,1304,1309,1313,1317,1321,1326,1329,1333,1337,1341,1344,1347,1351,1356,1359,1363,1365,1368,1370,1373,1375,1378,1381,1386,1391,1394,1398,1402,1404,1409,1413,1416,1418,1422,1427,1434,1440,1442,1447,1449,1453,1457,1460,1464,1467,1469,1472,1474,1476,1479,1481,1485,1488,1493,1497,1499,1503,1505,1509,1514,1517,1523,1526,1528,1531,1534,1539,1543,1547,1550,1553,1559,1562,1566,1570,1574,1577,1581,1584,1586,1592,1597,1601,1606,1613,1617,1621,1625,1628,1632,1635,1638,1640,1644,1648,1651,1654,1656,1661,1666,1669,1674,1677,1682,1687,1692,1695,1699,1701,1704,1709,1713,1717,1720,1723,1728,1733,1738,1744,1750,1755,1757,1759,1764,1769,1772,1780,1783,1786,1790,1794,1799,1801,1804,1807,1811,1814,1817,1822,1827,1830,1836,1840,1845,1850,1854,1858,1861,1864,1868,1871,1875,1878,1881,1885,1888,1892,1897,1902,1905,1909,1916,1921,1928,1932,1937,1943,1947,1953,1958,1963,1967,1971,1975,1980,1985,1988,1994,1997,2001,2005,2010,2014,2021,2027,2031,2035,2040,2042,2044,2048,2053,2058,2062,2065,2070,2073,2076,2082],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":190,"open":191,"high":192,"low":191,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",43,43.64,0.55,1.28,3498.2526,200,43.3277,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",44.0001,45.185,43.01,43.05,0,2320.1744,158,44.1214,{"date":209,"open":210,"high":210,"low":203,"close":203,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",44.96,-3.16,-6.84,3332.271359,338,44.1647,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",45.215,46.245,43.76,46.21,1.56,3.49,3981.2526,396,44.9948,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":204,"percent_change":204,"volume":232,"transactions":233,"vwap":234},"2026-10-01",44.41,44.7,44.65,3813.2526,136,44.6368,{"date":236,"open":237,"high":237,"low":231,"close":231,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",45.99,-1.76,-3.79,4405.144801,161,45.16,{"date":244,"open":245,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",46.33,46.41,45.76,0.05,0.11,3267.7333,101,46.101,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",42.59,46.51,46.36,3.64,8.52,4283.6973,402,45.7471,{"date":264,"open":218,"high":218,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",42.72,-3.28,-7.13,1359.2773,193,43.5265,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",46.9,43.2381,46,-1.4,-2.95,3813.786009,122,45.2587,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",47.8168,47.4,-0.77,-1.6,2166.1184,195,47.6669,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",48.095,48.17,47.67,-0.16,-0.33,2516.1184,170,47.8931,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",48.5,48.33,-0.57,-1.17,953.3754,102,48.2847,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",47.9,48.9,47.8,0.42,0.87,6618.1184,76,48.5947,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",48.4601,48.675,48.2,48.48,-0.02,-0.04,11492.7184,207,48.3008,{"date":331,"open":332,"high":333,"low":334,"close":302,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",48.8185,48.8271,48.0501,-0.26,-0.53,8844.2494,217,48.5484,{"date":341,"open":302,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",48.99,47.68,48.76,0.57,1.18,56620.20118,765,48.0906,{"date":351,"open":352,"high":353,"low":343,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",48,48.22,48.19,0.19,0.4,1805.076731,92,48.0054,{"date":361,"open":362,"high":302,"low":363,"close":352,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",48.42,47.92,-0.35,-0.72,2182.4455,164,48.1759,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",48.0951,48.35,0.68,1.43,673.346914,109,48.0884,{"date":379,"open":352,"high":380,"low":381,"close":294,"change":296,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",48.03,47.455,-0.69,4144.6038,157,47.896,{"date":387,"open":388,"high":389,"low":390,"close":352,"change":391,"percent_change":392,"volume":393,"transactions":384,"vwap":394},"2026-09-08",47.525,48.248,47.0459,0.25,0.52,5427.549293,47.8266,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",47.625,47.75,47.57,0.15,0.32,1614.1205,85,47.602,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":317,"vwap":412},"2026-09-03",47.59,47.6,0.5,1.06,1237.1205,47.5547,{"date":414,"open":415,"high":398,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",47.275,46.8001,47.1,-0.15,-0.32,6795.193842,137,47.5067,{"date":424,"open":425,"high":415,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",46.8,47.25,0.36,0.77,1899.1205,131,47.0423,{"date":433,"open":425,"high":415,"low":425,"close":434,"change":435,"percent_change":355,"volume":436,"transactions":437,"vwap":438},"2026-08-31",46.89,0.09,3222.860053,126,46.8428,{"date":440,"open":441,"high":441,"low":425,"close":425,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",47.1416,-0.52,-1.1,3122.964014,147,46.8719,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",47.32,-0.37,-0.78,866.1285,141,47.1163,{"date":456,"open":457,"high":457,"low":415,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",47.74,47.69,0.58,1.23,775.6038,97,47.3359,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":364,"volume":469,"transactions":367,"vwap":470},"2026-08-25",46.81,47.11,-0.165,3440.1775,46.8685,{"date":472,"open":415,"high":415,"low":415,"close":415,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",-0.035,-0.07,1149.9147,149,47.2322,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":269,"vwap":486},"2026-08-21",47.6444,46.9046,47.31,-0.44,-0.92,1976.443,47.2792,{"date":488,"open":407,"high":398,"low":489,"close":398,"change":490,"percent_change":400,"volume":491,"transactions":492,"vwap":493},"2026-08-20",47.58,0.07,1421.944992,153,47.6451,{"date":495,"open":496,"high":352,"low":284,"close":343,"change":497,"percent_change":374,"volume":498,"transactions":499,"vwap":500},"2026-08-19",47.8379,0.67,5928.692637,319,47.746,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",46.725,47.28,47.01,0.71,1.53,5650.166136,314,47.0482,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":248,"percent_change":249,"volume":517,"transactions":518,"vwap":519},"2026-08-17",45.4701,46.97,45.44,46.3,6528.485808,353,46.5019,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":296,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",46.17,46.75,46.25,-0.71,4673.464358,269,46.5188,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":149,"volume":536,"transactions":537,"vwap":538},"2026-08-13",46.73,47.24,45.180999,46.58,-0.09,4809.296218,277,46.3411,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":392,"volume":544,"transactions":545,"vwap":546},"2026-08-12",46.5,46.67,0.24,1313.947773,95,46.5553,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",46.45,46.43,0.02,0.04,907.464212,146,46.5753,{"date":557,"open":558,"high":532,"low":558,"close":246,"change":535,"percent_change":149,"volume":559,"transactions":560,"vwap":561},"2026-08-10",46.38,3120.73481,284,46.6092,{"date":563,"open":425,"high":273,"low":541,"close":541,"change":564,"percent_change":336,"volume":565,"transactions":566,"vwap":567},"2026-08-07",-0.25,2615.228721,392,46.8007,{"date":569,"open":570,"high":571,"low":572,"close":523,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",46.98,48.21,46.37,-0.23,-0.49,25498.288233,2291,46.9655,{"date":579,"open":580,"high":28,"low":570,"close":570,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",47.38,-0.46,-0.97,206503.393962,2436,47.7253,{"date":587,"open":466,"high":380,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",46.558395,47.44,0.44,0.94,8359.862452,307,47.4997,{"date":596,"open":417,"high":417,"low":597,"close":598,"change":573,"percent_change":574,"volume":599,"transactions":600,"vwap":601},"2026-08-03",45.1101,47,6388.567826,464,46.1621,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":527,"vwap":609},"2026-07-31",45,47.23,1.34,2.92,5007.838284,46.0255,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",44.12,45.89,1.77,4.01,33651.0484,2819,45.119,{"date":620,"open":621,"high":622,"low":623,"close":612,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",44.02,44.555,43.82,-0.2,-0.45,6080.4004,653,44.2772,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",45.155,44.25,44.32,-0.79,-1.75,5652.422655,596,44.6932,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":248,"percent_change":249,"volume":644,"transactions":645,"vwap":646},"2026-07-27",44.85,45.22,45.11,1893.941443,348,45.0761,{"date":648,"open":604,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",45.06,44.69,-0.08,-0.18,3536.600875,386,45.0311,{"date":657,"open":641,"high":658,"low":659,"close":660,"change":325,"percent_change":326,"volume":661,"transactions":662,"vwap":663},"2026-07-23",45.41,44.1788,45.14,7195.759711,548,44.9219,{"date":665,"open":666,"high":667,"low":666,"close":242,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",43.75,45.32,1.41,3.22,11392.40394,378,44.4559,{"date":674,"open":675,"high":675,"low":676,"close":666,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",45.55,43.5001,-2.07,-4.52,6339.866289,453,44.2995,{"date":683,"open":684,"high":684,"low":658,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",47.08,45.82,-1.06,-2.26,5821.2218,282,45.9038,{"date":692,"open":693,"high":694,"low":522,"close":695,"change":161,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",47.3,48.07,46.88,-0.89,6900,{"date":699,"open":700,"high":701,"low":702,"close":693,"change":459,"percent_change":703,"volume":704,"transactions":9,"vwap":693},"2026-07-16",46.85,47.7,44.24,1.24,9800,{"date":706,"open":707,"high":352,"low":708,"close":709,"change":356,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-15",46.82,46.53,46.72,0.86,28700,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":543,"percent_change":392,"volume":718,"transactions":9,"vwap":717},"2026-07-14",46.7,47.85,45.02,46.32,30500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-13",44.36,46.14,44.3,46.080002,1.94,4.4,37800,{"date":729,"open":730,"high":731,"low":191,"close":732,"change":733,"percent_change":427,"volume":734,"transactions":9,"vwap":732},"2026-07-10",43.65,44.56,44.14,0.16,10700,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":591,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-09",43.98,2.18,1200,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",44,42.65,43.040001,-1.28,-2.89,12000,{"date":749,"open":22,"high":750,"low":22,"close":633,"change":364,"percent_change":451,"volume":751,"transactions":9,"vwap":633},"2026-07-07",44.34,1300,{"date":753,"open":754,"high":754,"low":755,"close":754,"change":204,"percent_change":204,"volume":756,"transactions":9,"vwap":754},"2026-07-06",44.67,43.72,2100,{"date":758,"open":759,"high":760,"low":759,"close":754,"change":651,"percent_change":652,"volume":761,"transactions":9,"vwap":754},"2026-07-02",44.029999,44.76,6200,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",43.2,44.75,1.64,3.8,6400,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":552,"percent_change":435,"volume":774,"transactions":9,"vwap":772},"2026-06-30",42.6,43.11,42.52,12200,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",43.35,43.59,42.81,43.07,-0.28,-0.65,5000,{"date":785,"open":786,"high":633,"low":787,"close":777,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":777},"2026-06-26",43.88,42.8,-0.73,-1.66,201400,{"date":792,"open":793,"high":732,"low":794,"close":795,"change":796,"percent_change":315,"volume":797,"transactions":9,"vwap":795},"2026-06-25",43.92,42.82,44.080002,0.38,13000,{"date":799,"open":21,"high":800,"low":801,"close":802,"change":803,"percent_change":410,"volume":804,"transactions":9,"vwap":802},"2026-06-24",43.97,42.91,43.7,0.46,9900,{"date":806,"open":807,"high":808,"low":779,"close":809,"change":391,"percent_change":459,"volume":810,"transactions":9,"vwap":809},"2026-06-23",42.9,44.55,43.24,4500,{"date":812,"open":666,"high":666,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",42.58,42.99,-0.84,-1.92,6700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",42.71,44.5,41.28,43.83,1.35,3.18,20300,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":410,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",41.31,42.48,2.56,3800,{"date":834,"open":835,"high":779,"low":829,"close":836,"change":443,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-16",42.29,41.42,-2.59,16800,{"date":840,"open":841,"high":841,"low":773,"close":773,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":773},"2026-06-15",43.53,-1.11,-2.54,2200,{"date":846,"open":847,"high":848,"low":787,"close":848,"change":796,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",42.83,43.63,0.88,3600,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":803,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",42.47,43.25,42.28,1.08,4200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":832,"transactions":9,"vwap":862},"2026-06-10",42.09,42.97,42.79,0.49,1.16,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":193,"volume":870,"transactions":9,"vwap":868},"2026-06-09",41.83,42.3,0.23,4800,{"date":872,"open":873,"high":873,"low":874,"close":873,"change":335,"percent_change":875,"volume":783,"transactions":9,"vwap":873},"2026-06-08",42.07,42.060001,-0.61,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":590,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",41.66,42.57,42.33,1.05,6800,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":345,"percent_change":888,"volume":783,"transactions":9,"vwap":887},"2026-06-04",41.32,42.029999,41.89,1.38,{"date":890,"open":891,"high":892,"low":829,"close":885,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":885},"2026-06-03",41.71,42.2,-0.62,-1.48,11200,{"date":897,"open":891,"high":898,"low":891,"close":899,"change":869,"percent_change":193,"volume":900,"transactions":9,"vwap":899},"2026-06-02",42.16,41.94,5700,{"date":902,"open":903,"high":904,"low":905,"close":891,"change":325,"percent_change":70,"volume":870,"transactions":9,"vwap":891},"2026-06-01",41.77,42.53,41.53,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-29",42.14,42.4,41.73,-1.56,-3.6,9400,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":223,"volume":919,"transactions":9,"vwap":917},"2026-05-28",41.61,43.29,1.46,9000,{"date":921,"open":922,"high":923,"low":924,"close":867,"change":925,"percent_change":442,"volume":926,"transactions":9,"vwap":867},"2026-05-27",41.84,42.25,41.59,-0.22,3900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":76,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-26",42.080002,42.78,41.6,42.049999,0.79,5100,{"date":936,"open":937,"high":898,"low":938,"close":939,"change":940,"percent_change":941,"volume":810,"transactions":9,"vwap":939},"2026-05-22",41.9,41.46,41.72,0.2,0.48,{"date":943,"open":730,"high":730,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",41.52,-1.05,-2.47,8100,{"date":949,"open":950,"high":191,"low":879,"close":879,"change":951,"percent_change":120,"volume":952,"transactions":9,"vwap":879},"2026-05-20",42.98,0.13,2900,{"date":954,"open":887,"high":955,"low":878,"close":955,"change":401,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-19",42.44,0.76,4100,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":70,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-18",43.47,42.12,-0.12,4400,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-15",41.86,42.17,41.55,-0.21,-0.5,2600,{"date":973,"open":909,"high":909,"low":968,"close":974,"change":17,"percent_change":975,"volume":971,"transactions":9,"vwap":974},"2026-05-14",42.38,2.02,{"date":977,"open":944,"high":978,"low":944,"close":979,"change":980,"percent_change":789,"volume":981,"transactions":9,"vwap":979},"2026-05-13",41.63,41.54,-0.7,2500,{"date":983,"open":801,"high":801,"low":984,"close":984,"change":985,"percent_change":392,"volume":756,"transactions":9,"vwap":984},"2026-05-12",42.24,0.22,{"date":987,"open":903,"high":874,"low":903,"close":988,"change":989,"percent_change":296,"volume":990,"transactions":9,"vwap":988},"2026-05-11",42.02,-0.14,5400,{"date":992,"open":923,"high":904,"low":993,"close":898,"change":651,"percent_change":149,"volume":768,"transactions":9,"vwap":898},"2026-05-08",42.15,{"date":995,"open":996,"high":996,"low":984,"close":984,"change":997,"percent_change":998,"volume":844,"transactions":9,"vwap":984},"2026-05-07",42.63,-0.13,-0.31,{"date":1000,"open":874,"high":1001,"low":874,"close":1001,"change":1002,"percent_change":497,"volume":832,"transactions":9,"vwap":1001},"2026-05-06",42.37,0.28,{"date":1004,"open":1005,"high":860,"low":1005,"close":860,"change":506,"percent_change":1006,"volume":1007,"transactions":9,"vwap":860},"2026-05-05",41.5,1.72,3000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":326,"percent_change":1013,"volume":832,"transactions":9,"vwap":1011},"2026-05-04",41.3,41.38,41.12,-0.1,{"date":1015,"open":1016,"high":836,"low":1016,"close":836,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":836},"2026-05-01",41.060001,0.27,0.66,6600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":204,"percent_change":204,"volume":1025,"transactions":9,"vwap":1024},"2026-04-30",41.49,40.95,41.15,14800,{"date":1027,"open":944,"high":944,"low":1028,"close":1024,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1024},"2026-04-29",41.0099983,-0.59,-1.41,11700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1002,"percent_change":373,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",42,41.74,4300,{"date":1038,"open":984,"high":923,"low":938,"close":938,"change":634,"percent_change":1039,"volume":1040,"transactions":9,"vwap":938},"2026-04-27",-1.87,8900,{"date":1042,"open":1043,"high":1043,"low":937,"close":923,"change":989,"percent_change":296,"volume":1044,"transactions":9,"vwap":923},"2026-04-24",42.67,8600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-23",43.0099983,41.029999,42.39,-0.91,-2.1,12500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":893,"volume":1044,"transactions":9,"vwap":1056},"2026-04-22",43.28,43.3,43.060001,-0.27,{"date":1060,"open":21,"high":21,"low":1061,"close":21,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":21},"2026-04-21",43.55,-0.36,-0.82,4600,{"date":1066,"open":632,"high":731,"low":1067,"close":1068,"change":564,"percent_change":304,"volume":1069,"transactions":9,"vwap":1068},"2026-04-20",43.91,43.93,3200,{"date":1071,"open":1072,"high":731,"low":793,"close":1073,"change":1063,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-17",44.11,44.18,-1.82,11900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":604,"change":1080,"percent_change":1081,"volume":971,"transactions":9,"vwap":604},"2026-04-16",45.64,44.78,-1.21,-2.62,{"date":1083,"open":1084,"high":598,"low":1085,"close":221,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":221},"2026-04-15",44.82,43.31,1.02,2.26,11600,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":581,"percent_change":1092,"volume":756,"transactions":9,"vwap":1091},"2026-04-14",45.19,-1.01,{"date":1094,"open":1095,"high":275,"low":1095,"close":1096,"change":1097,"percent_change":77,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",44.62,45.65,0.98,4900,{"date":1100,"open":754,"high":754,"low":754,"close":754,"change":893,"percent_change":1101,"volume":1102,"transactions":9,"vwap":754},"2026-04-10",-1.37,2000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":120,"volume":1110,"transactions":9,"vwap":1108},"2026-04-09",44.74,45.53,44.26,45.29,0.14,5600,{"date":1112,"open":821,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-04-08",45.15,44.47,1.86,4.3,7900,{"date":1119,"open":1120,"high":917,"low":1120,"close":917,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":917},"2026-04-07",42.76,0.51,1.19,3300,{"date":1125,"open":1126,"high":930,"low":1126,"close":930,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":930},"2026-04-06",41.95,0.96,2.3,5300,{"date":1131,"open":932,"high":932,"low":1132,"close":1132,"change":326,"percent_change":1013,"volume":1133,"transactions":9,"vwap":1132},"2026-04-02",41.82,3500,{"date":1135,"open":1136,"high":1137,"low":966,"close":966,"change":1138,"percent_change":1139,"volume":947,"transactions":9,"vwap":966},"2026-04-01",43.95,44.099998,-1.85,-4.23,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":893,"percent_change":276,"volume":810,"transactions":9,"vwap":1144},"2026-03-31",44.13,44.35,43.71,{"date":1146,"open":1147,"high":1143,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-30",43.62,44.33,1.01,2.33,6000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":304,"percent_change":69,"volume":957,"transactions":9,"vwap":1157},"2026-03-27",43.78,44.29,42.86,43.32,{"date":1159,"open":1160,"high":1155,"low":1161,"close":1162,"change":400,"percent_change":1163,"volume":1110,"transactions":9,"vwap":1162},"2026-03-26",43.58,43.080002,43.89,0.34,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1117,"transactions":9,"vwap":1168},"2026-03-25",44.94,44.99,43.74,-1.9,-4.16,{"date":1172,"open":1173,"high":1174,"low":765,"close":1078,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1078},"2026-03-24",44.77,46.099998,0.65,1.44,26300,{"date":1179,"open":1136,"high":1180,"low":1181,"close":1167,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1167},"2026-03-23",45.099998,43.4,1.11,2.53,27500,{"date":1186,"open":932,"high":1073,"low":966,"close":786,"change":1187,"percent_change":615,"volume":1188,"transactions":9,"vwap":786},"2026-03-20",1.69,42900,{"date":1190,"open":1132,"high":892,"low":1191,"close":1192,"change":1193,"percent_change":1187,"volume":1194,"transactions":9,"vwap":1192},"2026-03-19",41.34,42.19,0.7,31500,{"date":1196,"open":1028,"high":1022,"low":29,"close":1022,"change":940,"percent_change":941,"volume":1197,"transactions":9,"vwap":1022},"2026-03-18",24600,{"date":1199,"open":836,"high":836,"low":1200,"close":1201,"change":435,"percent_change":985,"volume":1123,"transactions":9,"vwap":1201},"2026-03-17",41.25,41.29,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1109,"percent_change":1163,"volume":1102,"transactions":9,"vwap":1206},"2026-03-16",41.26,41.36,41.2,{"date":1208,"open":1205,"high":944,"low":1016,"close":1016,"change":1209,"percent_change":980,"volume":957,"transactions":9,"vwap":1016},"2026-03-13",-0.29,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1212,"change":325,"percent_change":70,"volume":1214,"transactions":9,"vwap":1212},"2026-03-12",41.35,41.65,3700,{"date":1216,"open":988,"high":988,"low":1217,"close":1217,"change":651,"percent_change":149,"volume":1123,"transactions":9,"vwap":1217},"2026-03-11",41.37,{"date":1219,"open":1126,"high":929,"low":1212,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-10",41.45,-0.66,-1.57,8700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1163,"percent_change":1229,"volume":1117,"transactions":9,"vwap":1227},"2026-03-09",42.099998,42.11,41.75,0.81,{"date":1231,"open":988,"high":1232,"low":1228,"close":903,"change":564,"percent_change":1029,"volume":768,"transactions":9,"vwap":903},"2026-03-06",42.32,{"date":1234,"open":1235,"high":1236,"low":1034,"close":988,"change":980,"percent_change":1237,"volume":1110,"transactions":9,"vwap":988},"2026-03-05",42.7,42.85,-1.64,{"date":1239,"open":771,"high":930,"low":771,"close":265,"change":401,"percent_change":1240,"volume":934,"transactions":9,"vwap":265},"2026-03-04",0.75,{"date":1242,"open":771,"high":1243,"low":909,"close":909,"change":781,"percent_change":1221,"volume":981,"transactions":9,"vwap":909},"2026-03-03",42.66,{"date":1245,"open":904,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":863,"volume":1133,"transactions":9,"vwap":1246},"2026-03-02",42.68,42.41,0.21,{"date":1250,"open":1251,"high":862,"low":909,"close":853,"change":1058,"percent_change":1252,"volume":1253,"transactions":9,"vwap":853},"2026-02-27",42.5,-0.63,6500,{"date":1255,"open":1256,"high":1256,"low":771,"close":1257,"change":176,"percent_change":474,"volume":1258,"transactions":9,"vwap":1257},"2026-02-26",43.13,42.74,3400,{"date":1260,"open":265,"high":847,"low":1246,"close":1261,"change":1262,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1261},"2026-02-25",42.77,0.06,{"date":1264,"open":744,"high":744,"low":1265,"close":820,"change":176,"percent_change":474,"volume":756,"transactions":9,"vwap":820},"2026-02-24",42.69,{"date":1267,"open":917,"high":1085,"low":909,"close":1257,"change":1063,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1257},"2026-02-23",-1.88,17700,{"date":1271,"open":1272,"high":1273,"low":1181,"close":1274,"change":1013,"percent_change":573,"volume":1275,"transactions":9,"vwap":1274},"2026-02-20",43.5,43.94,43.56,7200,{"date":1277,"open":848,"high":1278,"low":1279,"close":1280,"change":418,"percent_change":1281,"volume":844,"transactions":9,"vwap":1280},"2026-02-19",43.67,43.52,43.66,-0.34,{"date":1283,"open":1168,"high":623,"low":1168,"close":1284,"change":651,"percent_change":652,"volume":952,"transactions":9,"vwap":1284},"2026-02-18",43.81,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1162,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1162},"2026-02-17",43.84,44.15,-0.41,-0.93,2700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":723,"change":139,"percent_change":824,"volume":1297,"transactions":9,"vwap":723},"2026-02-13",43.85,44.37,43.79,9500,{"date":1299,"open":1155,"high":1155,"low":1144,"close":1144,"change":70,"percent_change":1300,"volume":957,"transactions":9,"vwap":1144},"2026-02-12",-0.11,{"date":1302,"open":1295,"high":1295,"low":220,"close":220,"change":875,"percent_change":1101,"volume":1303,"transactions":9,"vwap":220},"2026-02-11",5500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1295,"change":1308,"percent_change":1018,"volume":1129,"transactions":9,"vwap":1295},"2026-02-10",43.96,44.38,0.29,{"date":1310,"open":1311,"high":1312,"low":1273,"close":795,"change":474,"percent_change":295,"volume":957,"transactions":9,"vwap":795},"2026-02-09",44.07,44.21,{"date":1314,"open":1315,"high":1315,"low":1288,"close":1288,"change":70,"percent_change":1300,"volume":1316,"transactions":9,"vwap":1288},"2026-02-06",44.45,4000,{"date":1318,"open":1137,"high":1319,"low":737,"close":1319,"change":356,"percent_change":1320,"volume":1102,"transactions":9,"vwap":1319},"2026-02-05",44.2,0.91,{"date":1322,"open":612,"high":1315,"low":1323,"close":1323,"change":625,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-04",43.8,-1.02,5900,{"date":1327,"open":1067,"high":632,"low":1328,"close":632,"change":543,"percent_change":193,"volume":1275,"transactions":9,"vwap":632},"2026-02-03",43.9,{"date":1330,"open":1328,"high":1331,"low":1328,"close":1331,"change":249,"percent_change":391,"volume":1332,"transactions":9,"vwap":1331},"2026-02-02",44.0099983,6300,{"date":1334,"open":1335,"high":1331,"low":1335,"close":1328,"change":651,"percent_change":652,"volume":1336,"transactions":9,"vwap":1328},"2026-01-30",43.87,9300,{"date":1338,"open":737,"high":737,"low":737,"close":737,"change":1339,"percent_change":325,"volume":1340,"transactions":9,"vwap":737},"2026-01-29",-0.01,2300,{"date":1342,"open":1137,"high":1137,"low":623,"close":1343,"change":551,"percent_change":248,"volume":952,"transactions":9,"vwap":1343},"2026-01-28",43.99,{"date":1345,"open":1346,"high":1346,"low":623,"close":800,"change":70,"percent_change":1300,"volume":1123,"transactions":9,"vwap":800},"2026-01-27",44.19,{"date":1348,"open":621,"high":621,"low":621,"close":621,"change":450,"percent_change":1349,"volume":1350,"transactions":9,"vwap":621},"2026-01-26",-0.83,1400,{"date":1352,"open":821,"high":821,"low":1353,"close":1354,"change":70,"percent_change":1300,"volume":1355,"transactions":9,"vwap":1354},"2026-01-23",44.28,44.39,2400,{"date":1357,"open":750,"high":1358,"low":1142,"close":1358,"change":171,"percent_change":1017,"volume":844,"transactions":9,"vwap":1358},"2026-01-22",44.44,{"date":1360,"open":1107,"high":1143,"low":1319,"close":633,"change":1361,"percent_change":1362,"volume":1332,"transactions":9,"vwap":633},"2026-01-21",0.41,0.93,{"date":1364,"open":795,"high":1072,"low":1067,"close":1067,"change":651,"percent_change":652,"volume":1291,"transactions":9,"vwap":1067},"2026-01-20",{"date":1366,"open":1136,"high":702,"low":1136,"close":1343,"change":435,"percent_change":1248,"volume":1367,"transactions":9,"vwap":1343},"2026-01-16",14200,{"date":1369,"open":1168,"high":1328,"low":1168,"close":1328,"change":249,"percent_change":391,"volume":817,"transactions":9,"vwap":1328},"2026-01-15",{"date":1371,"open":220,"high":823,"low":666,"close":1296,"change":326,"percent_change":535,"volume":1372,"transactions":9,"vwap":1296},"2026-01-14",10800,{"date":1374,"open":1272,"high":1287,"low":1272,"close":823,"change":325,"percent_change":70,"volume":1297,"transactions":9,"vwap":823},"2026-01-13",{"date":1376,"open":1168,"high":1335,"low":1168,"close":1294,"change":400,"percent_change":1163,"volume":1377,"transactions":9,"vwap":1294},"2026-01-12",2800,{"date":1379,"open":1278,"high":802,"low":1280,"close":802,"change":171,"percent_change":1002,"volume":1380,"transactions":9,"vwap":802},"2026-01-09",3100,{"date":1382,"open":1383,"high":1160,"low":1383,"close":1160,"change":1384,"percent_change":1385,"volume":1040,"transactions":9,"vwap":1160},"2026-01-08",43.16,0.47,1.09,{"date":1387,"open":1388,"high":1388,"low":772,"close":772,"change":1389,"percent_change":484,"volume":1390,"transactions":9,"vwap":772},"2026-01-07",43.36,-0.4,1900,{"date":1392,"open":21,"high":21,"low":1085,"close":1393,"change":474,"percent_change":295,"volume":1258,"transactions":9,"vwap":1393},"2026-01-06",43.51,{"date":1395,"open":1272,"high":802,"low":1272,"close":1160,"change":1396,"percent_change":1397,"volume":971,"transactions":9,"vwap":1160},"2026-01-05",0.08,0.18,{"date":1399,"open":1147,"high":1147,"low":1400,"close":1272,"change":997,"percent_change":1401,"volume":952,"transactions":9,"vwap":1272},"2026-01-02",43.45,-0.3,{"date":1403,"open":1272,"high":666,"low":1272,"close":848,"change":985,"percent_change":1121,"volume":1110,"transactions":9,"vwap":848},"2025-12-31",{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":325,"percent_change":70,"volume":1133,"transactions":9,"vwap":1408},"2025-12-30",43.27,43.46,43.41,{"date":1410,"open":1147,"high":1147,"low":1411,"close":1412,"change":652,"percent_change":1289,"volume":952,"transactions":9,"vwap":1412},"2025-12-29",43.42,43.43,{"date":1414,"open":1407,"high":1415,"low":1407,"close":1415,"change":989,"percent_change":419,"volume":1355,"transactions":9,"vwap":1415},"2025-12-26",43.61,{"date":1417,"open":960,"high":666,"low":960,"close":666,"change":120,"percent_change":506,"volume":751,"transactions":9,"vwap":666},"2025-12-24",{"date":1419,"open":1343,"high":1343,"low":1055,"close":1420,"change":651,"percent_change":652,"volume":1421,"transactions":9,"vwap":1420},"2025-12-23",43.44,7100,{"date":1423,"open":1424,"high":1287,"low":1425,"close":1279,"change":120,"percent_change":1426,"volume":697,"transactions":9,"vwap":1279},"2025-12-22",43.26,43.21,0.72,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1425,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1425},"2025-12-19",44.89,42.75,-1.61,-3.59,40000,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1084,"change":1438,"percent_change":1439,"volume":957,"transactions":9,"vwap":1084},"2025-12-18",44.66,44.95,-0.17,-0.38,{"date":1441,"open":760,"high":1167,"low":760,"close":1167,"change":435,"percent_change":940,"volume":900,"transactions":9,"vwap":1167},"2025-12-17",{"date":1443,"open":230,"high":1444,"low":230,"close":1444,"change":1445,"percent_change":933,"volume":1446,"transactions":9,"vwap":1444},"2025-12-16",44.9,0.35,5200,{"date":1448,"open":821,"high":230,"low":1319,"close":808,"change":70,"percent_change":1300,"volume":783,"transactions":9,"vwap":808},"2025-12-15",{"date":1450,"open":808,"high":230,"low":1451,"close":1452,"change":176,"percent_change":474,"volume":990,"transactions":9,"vwap":1452},"2025-12-12",44.48,44.6,{"date":1454,"open":808,"high":1455,"low":1456,"close":1455,"change":869,"percent_change":392,"volume":850,"transactions":9,"vwap":1455},"2025-12-11",44.63,44.46,{"date":1458,"open":1459,"high":230,"low":1459,"close":1459,"change":1396,"percent_change":1397,"volume":1019,"transactions":9,"vwap":1459},"2025-12-10",44.4,{"date":1461,"open":1462,"high":1354,"low":742,"close":633,"change":962,"percent_change":1058,"volume":1463,"transactions":9,"vwap":633},"2025-12-09",44.31,22500,{"date":1465,"open":1107,"high":1358,"low":732,"close":1358,"change":76,"percent_change":1240,"volume":1466,"transactions":9,"vwap":1358},"2025-12-08",26700,{"date":1468,"open":1162,"high":1148,"low":1162,"close":1072,"change":962,"percent_change":1058,"volume":1332,"transactions":9,"vwap":1072},"2025-12-05",{"date":1470,"open":1155,"high":721,"low":1137,"close":1471,"change":543,"percent_change":193,"volume":756,"transactions":9,"vwap":1471},"2025-12-04",44.23,{"date":1473,"open":1343,"high":1343,"low":1343,"close":1343,"change":400,"percent_change":1163,"volume":1102,"transactions":9,"vwap":1343},"2025-12-03",{"date":1475,"open":1331,"high":1331,"low":1287,"close":1287,"change":652,"percent_change":1289,"volume":1380,"transactions":9,"vwap":1287},"2025-12-02",{"date":1477,"open":1478,"high":721,"low":621,"close":621,"change":1209,"percent_change":782,"volume":1291,"transactions":9,"vwap":621},"2025-12-01",44.060001,{"date":1480,"open":1073,"high":1462,"low":1331,"close":1462,"change":1396,"percent_change":1397,"volume":926,"transactions":9,"vwap":1462},"2025-11-28",{"date":1482,"open":1483,"high":1484,"low":1483,"close":1471,"change":296,"percent_change":99,"volume":926,"transactions":9,"vwap":1471},"2025-11-26",44.17,44.52,{"date":1486,"open":1319,"high":1487,"low":1319,"close":731,"change":1109,"percent_change":401,"volume":1098,"transactions":9,"vwap":731},"2025-11-25",44.59,{"date":1489,"open":1490,"high":1491,"low":632,"close":1492,"change":581,"percent_change":1324,"volume":1129,"transactions":9,"vwap":1492},"2025-11-24",44.57,44.98,44.42,{"date":1494,"open":632,"high":604,"low":632,"close":1495,"change":1175,"percent_change":1496,"volume":817,"transactions":9,"vwap":1495},"2025-11-21",44.88,1.47,{"date":1498,"open":1358,"high":1358,"low":1319,"close":1471,"change":490,"percent_change":733,"volume":756,"transactions":9,"vwap":1471},"2025-11-20",{"date":1500,"open":1436,"high":1436,"low":1072,"close":1501,"change":1502,"percent_change":69,"volume":810,"transactions":9,"vwap":1501},"2025-11-19",44.16,-0.58,{"date":1504,"open":1105,"high":1105,"low":1105,"close":1105,"change":326,"percent_change":535,"volume":739,"transactions":9,"vwap":1105},"2025-11-18",{"date":1506,"open":1507,"high":1444,"low":1436,"close":1079,"change":1508,"percent_change":551,"volume":870,"transactions":9,"vwap":1079},"2025-11-17",44.86,0.01,{"date":1510,"open":1511,"high":1511,"low":1173,"close":1173,"change":1512,"percent_change":490,"volume":1513,"transactions":9,"vwap":1173},"2025-11-14",45.060001,0.03,1600,{"date":1515,"open":1167,"high":1516,"low":1436,"close":1105,"change":474,"percent_change":295,"volume":1151,"transactions":9,"vwap":1105},"2025-11-13",45.4,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":41,"percent_change":1522,"volume":1129,"transactions":9,"vwap":1521},"2025-11-12",45.45,45.48,44.81,-1.04,{"date":1524,"open":230,"high":1525,"low":230,"close":1525,"change":401,"percent_change":506,"volume":1355,"transactions":9,"vwap":1525},"2025-11-11",45.28,{"date":1527,"open":1520,"high":275,"low":210,"close":210,"change":204,"percent_change":204,"volume":1102,"transactions":9,"vwap":210},"2025-11-10",{"date":1529,"open":1530,"high":1106,"low":1444,"close":210,"change":1508,"percent_change":551,"volume":1007,"transactions":9,"vwap":210},"2025-11-07",45.38,{"date":1532,"open":1429,"high":1533,"low":1429,"close":1437,"change":70,"percent_change":1300,"volume":1355,"transactions":9,"vwap":1437},"2025-11-06",45.12,{"date":1535,"open":1491,"high":604,"low":1536,"close":604,"change":1537,"percent_change":1538,"volume":1123,"transactions":9,"vwap":604},"2025-11-05",44.58,1.2,2.74,{"date":1540,"open":604,"high":604,"low":1323,"close":1323,"change":1389,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1323},"2025-11-04",-0.9,10000,{"date":1544,"open":1456,"high":1456,"low":1319,"close":1319,"change":483,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1319},"2025-11-03",-0.99,1100,{"date":1548,"open":632,"high":1549,"low":1319,"close":1549,"change":590,"percent_change":179,"volume":981,"transactions":9,"vwap":1549},"2025-10-31",44.64,{"date":1551,"open":1288,"high":1319,"low":742,"close":1319,"change":400,"percent_change":1163,"volume":1552,"transactions":9,"vwap":1319},"2025-10-30",9700,{"date":1554,"open":1459,"high":1459,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-29",44.049999,-0.51,-1.14,22100,{"date":1560,"open":230,"high":230,"low":1451,"close":731,"change":1300,"percent_change":564,"volume":1561,"transactions":9,"vwap":731},"2025-10-28",9100,{"date":1563,"open":754,"high":754,"low":754,"close":754,"change":1564,"percent_change":1565,"volume":1513,"transactions":9,"vwap":754},"2025-10-27",-0.6,-1.33,{"date":1567,"open":1525,"high":1568,"low":1569,"close":1569,"change":326,"percent_change":535,"volume":739,"transactions":9,"vwap":1569},"2025-10-24",45.3,45.27,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":962,"percent_change":335,"volume":1573,"transactions":9,"vwap":1572},"2025-10-23",45.31,500,{"date":1575,"open":604,"high":1576,"low":604,"close":1576,"change":176,"percent_change":474,"volume":1291,"transactions":9,"vwap":1576},"2025-10-22",45.43,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":23,"percent_change":796,"volume":1350,"transactions":9,"vwap":1580},"2025-10-21",45.59,45.46,{"date":1582,"open":1583,"high":1108,"low":1583,"close":1108,"change":392,"percent_change":864,"volume":844,"transactions":9,"vwap":1108},"2025-10-20",44.61,{"date":1585,"open":1583,"high":1491,"low":1583,"close":1173,"change":733,"percent_change":427,"volume":1513,"transactions":9,"vwap":1173},"2025-10-17",{"date":1587,"open":1588,"high":1589,"low":1583,"close":1583,"change":166,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1583},"2025-10-16",45.67,45.8,-2.92,18900,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":985,"percent_change":941,"volume":1102,"transactions":9,"vwap":1596},"2025-10-15",45.98,45.81,45.95,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":969,"percent_change":581,"volume":1513,"transactions":9,"vwap":1600},"2025-10-14",45.86,45.73,{"date":1602,"open":237,"high":275,"low":1603,"close":1604,"change":543,"percent_change":1605,"volume":1355,"transactions":9,"vwap":1604},"2025-10-13",45.6,45.94,0.53,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":41,"percent_change":1324,"volume":1612,"transactions":9,"vwap":1611},"2025-10-10",46.029999,46.040001,45.66,45.7,15100,{"date":1614,"open":1615,"high":1615,"low":1616,"close":522,"change":249,"percent_change":543,"volume":756,"transactions":9,"vwap":522},"2025-10-09",46.42,46.049999,{"date":1618,"open":1619,"high":524,"low":1619,"close":1620,"change":1262,"percent_change":951,"volume":1258,"transactions":9,"vwap":1620},"2025-10-08",46.0099983,46.060001,{"date":1622,"open":1623,"high":1623,"low":275,"close":275,"change":651,"percent_change":1438,"volume":1624,"transactions":9,"vwap":275},"2025-10-07",46.15,6100,{"date":1626,"open":541,"high":541,"low":724,"close":724,"change":364,"percent_change":1627,"volume":1355,"transactions":9,"vwap":724},"2025-10-06",-0.75,{"date":1629,"open":275,"high":1630,"low":275,"close":550,"change":345,"percent_change":703,"volume":1631,"transactions":9,"vwap":550},"2025-10-03",46.46,1800,{"date":1633,"open":275,"high":1619,"low":685,"close":1599,"change":552,"percent_change":435,"volume":1634,"transactions":9,"vwap":1599},"2025-10-02",14700,{"date":1636,"open":1608,"high":1608,"low":685,"close":685,"change":1637,"percent_change":442,"volume":1133,"transactions":9,"vwap":685},"2025-10-01",-0.24,{"date":1639,"open":598,"high":598,"low":1608,"close":1620,"change":781,"percent_change":1564,"volume":963,"transactions":9,"vwap":1620},"2025-09-30",{"date":1641,"open":311,"high":311,"low":1642,"close":1642,"change":276,"percent_change":1643,"volume":1291,"transactions":9,"vwap":1642},"2025-09-29",46.34,-2.93,{"date":1645,"open":449,"high":457,"low":1646,"close":457,"change":110,"percent_change":1647,"volume":1102,"transactions":9,"vwap":457},"2025-09-26",47.17,1.9,{"date":1649,"open":700,"high":700,"low":700,"close":700,"change":941,"percent_change":1650,"volume":1546,"transactions":9,"vwap":700},"2025-09-25",1.04,{"date":1652,"open":275,"high":572,"low":275,"close":572,"change":940,"percent_change":1653,"volume":1355,"transactions":9,"vwap":572},"2025-09-24",0.43,{"date":1655,"open":1174,"high":717,"low":275,"close":522,"change":940,"percent_change":590,"volume":832,"transactions":9,"vwap":522},"2025-09-23",{"date":1657,"open":1611,"high":1623,"low":1611,"close":1658,"change":1659,"percent_change":1660,"volume":957,"transactions":9,"vwap":1658},"2025-09-22",45.97,-1.03,-2.19,{"date":1662,"open":1174,"high":1663,"low":1174,"close":598,"change":1664,"percent_change":864,"volume":1665,"transactions":9,"vwap":598},"2025-09-19",47.049999,0.54,22400,{"date":1667,"open":675,"high":1630,"low":675,"close":1630,"change":92,"percent_change":1668,"volume":1380,"transactions":9,"vwap":1630},"2025-09-18",2.47,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1013,"percent_change":925,"volume":1064,"transactions":9,"vwap":1673},"2025-09-17",45.26,46.56,45.34,{"date":1675,"open":1676,"high":221,"low":1676,"close":515,"change":418,"percent_change":296,"volume":963,"transactions":9,"vwap":515},"2025-09-16",45.23,{"date":1678,"open":1611,"high":1679,"low":1680,"close":1579,"change":1681,"percent_change":179,"volume":1007,"transactions":9,"vwap":1579},"2025-09-15",45.88,45.5,0.45,{"date":1683,"open":1684,"high":257,"low":1533,"close":660,"change":48,"percent_change":1685,"volume":1686,"transactions":9,"vwap":660},"2025-09-12",46.35,-2.99,11800,{"date":1688,"open":1689,"high":1689,"low":1690,"close":708,"change":782,"percent_change":1691,"volume":900,"transactions":9,"vwap":708},"2025-09-11",46.93,46.39,-1.38,{"date":1693,"open":1694,"high":1694,"low":1663,"close":1694,"change":474,"percent_change":418,"volume":756,"transactions":9,"vwap":1694},"2025-09-10",47.18,{"date":1696,"open":700,"high":1697,"low":700,"close":426,"change":1002,"percent_change":1698,"volume":1007,"transactions":9,"vwap":426},"2025-09-09",47.76,0.6,{"date":1700,"open":598,"high":598,"low":514,"close":514,"change":1281,"percent_change":365,"volume":971,"transactions":9,"vwap":514},"2025-09-08",{"date":1702,"open":1703,"high":1703,"low":426,"close":482,"change":474,"percent_change":418,"volume":1380,"transactions":9,"vwap":482},"2025-09-05",47.5,{"date":1705,"open":1706,"high":1707,"low":1708,"close":580,"change":941,"percent_change":1086,"volume":1123,"transactions":9,"vwap":580},"2025-09-04",47.2,47.39,47.02,{"date":1710,"open":1711,"high":1712,"low":273,"close":273,"change":295,"percent_change":1281,"volume":1377,"transactions":9,"vwap":273},"2025-09-03",47.09,47.13,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":969,"percent_change":483,"volume":1377,"transactions":9,"vwap":1716},"2025-09-02",47.15,47.060001,{"date":1718,"open":1703,"high":1703,"low":532,"close":1719,"change":70,"percent_change":1300,"volume":1355,"transactions":9,"vwap":1719},"2025-08-29",47.27,{"date":1721,"open":701,"high":701,"low":449,"close":449,"change":1722,"percent_change":276,"volume":1446,"transactions":9,"vwap":449},"2025-08-28",-0.67,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":962,"percent_change":564,"volume":783,"transactions":9,"vwap":1727},"2025-08-27",47.84,48.52,47.99,{"date":1729,"open":1726,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":696,"volume":1355,"transactions":9,"vwap":1731},"2025-08-26",48.55,48.11,-0.43,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":962,"percent_change":564,"volume":850,"transactions":9,"vwap":1737},"2025-08-25",48.58,48.61,48.54,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":668,"percent_change":1743,"volume":1561,"transactions":9,"vwap":1742},"2025-08-22",48.099998,48.85,48.66,2.98,{"date":1745,"open":1746,"high":1746,"low":1747,"close":426,"change":1748,"percent_change":1749,"volume":1377,"transactions":9,"vwap":426},"2025-08-21",47.71,47.12,-0.98,-2.03,{"date":1751,"open":523,"high":1752,"low":523,"close":1752,"change":1753,"percent_change":1754,"volume":952,"transactions":9,"vwap":1752},"2025-08-20",48.23,1.3,2.77,{"date":1756,"open":523,"high":467,"low":523,"close":1689,"change":1384,"percent_change":1149,"volume":1390,"transactions":9,"vwap":1689},"2025-08-19",{"date":1758,"open":466,"high":466,"low":246,"close":1630,"change":535,"percent_change":149,"volume":1421,"transactions":9,"vwap":1630},"2025-08-18",{"date":1760,"open":1642,"high":1761,"low":1762,"close":1763,"change":998,"percent_change":1221,"volume":1624,"transactions":9,"vwap":1763},"2025-08-15",47.34,46.24,46.55,{"date":1765,"open":1766,"high":1766,"low":1684,"close":1767,"change":171,"percent_change":1768,"volume":857,"transactions":9,"vwap":1767},"2025-08-14",47.33,46.86,0.26,{"date":1770,"open":714,"high":523,"low":714,"close":1771,"change":997,"percent_change":781,"volume":1123,"transactions":9,"vwap":1771},"2025-08-13",46.74,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2025-08-12",46.29,46.87,46.27,0.63,1.36,10500,{"date":1781,"open":1782,"high":1762,"low":1595,"close":1762,"change":1397,"percent_change":24,"volume":1624,"transactions":9,"vwap":1762},"2025-08-11",45.87,{"date":1784,"open":1785,"high":1775,"low":275,"close":1620,"change":1508,"percent_change":551,"volume":1253,"transactions":9,"vwap":1620},"2025-08-08",46.61,{"date":1787,"open":1788,"high":1788,"low":1616,"close":1616,"change":451,"percent_change":1789,"volume":952,"transactions":9,"vwap":1616},"2025-08-07",46.4,-1.67,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":325,"percent_change":326,"volume":1793,"transactions":9,"vwap":1792},"2025-08-06",46.83,1500,{"date":1795,"open":1796,"high":1715,"low":1796,"close":700,"change":1797,"percent_change":1798,"volume":1316,"transactions":9,"vwap":700},"2025-08-05",45.75,0.85,1.85,{"date":1800,"open":237,"high":1620,"low":237,"close":275,"change":391,"percent_change":193,"volume":1007,"transactions":9,"vwap":275},"2025-08-04",{"date":1802,"open":1596,"high":1774,"low":1796,"close":1796,"change":1401,"percent_change":782,"volume":1803,"transactions":9,"vwap":1796},"2025-08-01",12800,{"date":1805,"open":363,"high":363,"low":1658,"close":1616,"change":1806,"percent_change":1659,"volume":844,"transactions":9,"vwap":1616},"2025-07-31",-0.48,{"date":1808,"open":323,"high":302,"low":524,"close":708,"change":1809,"percent_change":1810,"volume":783,"transactions":9,"vwap":708},"2025-07-30",-0.56,-1.19,{"date":1812,"open":1775,"high":352,"low":1775,"close":1711,"change":1290,"percent_change":1813,"volume":850,"transactions":9,"vwap":1711},"2025-07-29",-1.94,{"date":1815,"open":532,"high":1816,"low":532,"close":1816,"change":401,"percent_change":497,"volume":1036,"transactions":9,"vwap":1816},"2025-07-28",48.02,{"date":1818,"open":1819,"high":701,"low":1819,"close":701,"change":1820,"percent_change":1821,"volume":1390,"transactions":9,"vwap":701},"2025-07-25",46.19,1.6,3.47,{"date":1823,"open":1824,"high":1825,"low":1174,"close":1174,"change":1289,"percent_change":1826,"volume":1355,"transactions":9,"vwap":1174},"2025-07-24",46.31,46.48,-0.88,{"date":1828,"open":1603,"high":425,"low":1603,"close":256,"change":918,"percent_change":1829,"volume":832,"transactions":9,"vwap":256},"2025-07-23",3.24,{"date":1831,"open":702,"high":1832,"low":702,"close":1833,"change":1426,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-22",45.42,45.049999,1.62,7400,{"date":1837,"open":1838,"high":1839,"low":742,"close":1148,"change":483,"percent_change":1748,"volume":1275,"transactions":9,"vwap":1148},"2025-07-21",44.27,45.24,{"date":1841,"open":1842,"high":1842,"low":1114,"close":1173,"change":1843,"percent_change":1844,"volume":1297,"transactions":9,"vwap":1173},"2025-07-18",46.52,-1.72,-3.7,{"date":1846,"open":604,"high":1847,"low":604,"close":1847,"change":1753,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-17",46.49,2.88,24200,{"date":1851,"open":1608,"high":1608,"low":760,"close":1091,"change":998,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1091},"2025-07-16",-0.68,8200,{"date":1855,"open":724,"high":724,"low":1856,"close":1680,"change":574,"percent_change":1857,"volume":768,"transactions":9,"vwap":1680},"2025-07-15",45.17,-1.07,{"date":1859,"open":1594,"high":1860,"low":1595,"close":237,"change":355,"percent_change":1361,"volume":1007,"transactions":9,"vwap":237},"2025-07-14",46.02,{"date":1862,"open":516,"high":516,"low":1589,"close":1589,"change":1389,"percent_change":1863,"volume":1316,"transactions":9,"vwap":1589},"2025-07-11",-0.87,{"date":1865,"open":1767,"high":1767,"low":1604,"close":1866,"change":1289,"percent_change":1826,"volume":1867,"transactions":9,"vwap":1866},"2025-07-10",46.2,7700,{"date":1869,"open":1870,"high":1870,"low":516,"close":1785,"change":925,"percent_change":41,"volume":1214,"transactions":9,"vwap":1785},"2025-07-09",47.16,{"date":1872,"open":1873,"high":1874,"low":1792,"close":1792,"change":149,"percent_change":1389,"volume":1133,"transactions":9,"vwap":1792},"2025-07-08",47.080002,47.14,{"date":1876,"open":1874,"high":1877,"low":1708,"close":1708,"change":295,"percent_change":1281,"volume":963,"transactions":9,"vwap":1708},"2025-07-07",47.36,{"date":1879,"open":1880,"high":1880,"low":1694,"close":1694,"change":490,"percent_change":400,"volume":844,"transactions":9,"vwap":1694},"2025-07-03",47.22,{"date":1882,"open":1785,"high":1883,"low":1785,"close":467,"change":249,"percent_change":869,"volume":1884,"transactions":9,"vwap":467},"2025-07-02",48.45,21200,{"date":1886,"open":1619,"high":598,"low":275,"close":598,"change":179,"percent_change":1887,"volume":838,"transactions":9,"vwap":598},"2025-07-01",2.17,{"date":1889,"open":1890,"high":1890,"low":1595,"close":275,"change":204,"percent_change":204,"volume":1891,"transactions":9,"vwap":275},"2025-06-30",47.42,23400,{"date":1893,"open":570,"high":570,"low":275,"close":275,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":275},"2025-06-27",-0.81,-1.73,265100,{"date":1898,"open":1899,"high":1899,"low":523,"close":466,"change":459,"percent_change":1900,"volume":1901,"transactions":9,"vwap":466},"2025-06-26",47.79,1.25,61000,{"date":1903,"open":572,"high":572,"low":1106,"close":1904,"change":624,"percent_change":1732,"volume":832,"transactions":9,"vwap":1904},"2025-06-25",46.23,{"date":1906,"open":1907,"high":1825,"low":1907,"close":550,"change":1768,"percent_change":1908,"volume":1098,"transactions":9,"vwap":550},"2025-06-24",45.9,0.56,{"date":1910,"open":1911,"high":1912,"low":1911,"close":522,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":522},"2025-06-23",45.040001,46.66,1.57,3.52,7800,{"date":1917,"open":1703,"high":1703,"low":1452,"close":1452,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1452},"2025-06-20",-2.75,-5.81,17100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":832,"transactions":9,"vwap":1925},"2025-06-18",48.12,48.18,47.35,-0.76,-1.58,{"date":1929,"open":1930,"high":1930,"low":1731,"close":1731,"change":1857,"percent_change":1931,"volume":1036,"transactions":9,"vwap":1731},"2025-06-17",49.02,-2.18,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":435,"percent_change":1397,"volume":952,"transactions":9,"vwap":1936},"2025-06-16",49.23,48.89,49.18,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":335,"percent_change":336,"volume":1098,"transactions":9,"vwap":1942},"2025-06-13",49.36,49.41,48.7,49.09,{"date":1944,"open":1945,"high":1945,"low":28,"close":1946,"change":70,"percent_change":1013,"volume":1291,"transactions":9,"vwap":1946},"2025-06-12",49.46,49.35,{"date":1948,"open":1949,"high":1949,"low":302,"close":1950,"change":970,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-11",50.49,49.4,-1,8300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1768,"percent_change":392,"volume":832,"transactions":9,"vwap":1957},"2025-06-10",50.049999,50.2,49.9,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":176,"percent_change":1962,"volume":832,"transactions":9,"vwap":1961},"2025-06-09",50.17,49.64,-0.06,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":296,"percent_change":1221,"volume":1446,"transactions":9,"vwap":1966},"2025-06-06",50.38,49.67,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":55,"percent_change":940,"volume":957,"transactions":9,"vwap":1970},"2025-06-05",50.18,50,{"date":1972,"open":1956,"high":1973,"low":1974,"close":1957,"change":1013,"percent_change":624,"volume":900,"transactions":9,"vwap":1957},"2025-06-04",50.29,49.85,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1970,"change":651,"percent_change":295,"volume":1110,"transactions":9,"vwap":1970},"2025-06-03",50.029999,50.25,49.96,{"date":1981,"open":1982,"high":1982,"low":1970,"close":1983,"change":435,"percent_change":1397,"volume":1984,"transactions":9,"vwap":1983},"2025-06-02",50.69,50.080002,4700,{"date":1986,"open":1965,"high":1965,"low":1974,"close":1987,"change":474,"percent_change":989,"volume":957,"transactions":9,"vwap":1987},"2025-05-30",49.99,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1262,"percent_change":171,"volume":900,"transactions":9,"vwap":1993},"2025-05-29",50.22,50.55,50.0099983,50.060001,{"date":1995,"open":1996,"high":1996,"low":1970,"close":1970,"change":1439,"percent_change":1627,"volume":1380,"transactions":9,"vwap":1970},"2025-05-28",50.44,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1965,"change":951,"percent_change":1768,"volume":768,"transactions":9,"vwap":1965},"2025-05-27",50.47,50.16,{"date":2002,"open":2003,"high":2003,"low":1978,"close":1978,"change":2004,"percent_change":686,"volume":832,"transactions":9,"vwap":1978},"2025-05-23",50.65,-0.54,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":400,"percent_change":2009,"volume":1377,"transactions":9,"vwap":2008},"2025-05-22",50.41,50.79,0.3,{"date":2011,"open":1977,"high":2012,"low":1977,"close":2013,"change":1396,"percent_change":733,"volume":1123,"transactions":9,"vwap":2013},"2025-05-21",50.85,50.64,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1262,"percent_change":171,"volume":2020,"transactions":9,"vwap":2019},"2025-05-20",50.59,50.6,50.52,50.56,1700,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":624,"percent_change":115,"volume":2026,"transactions":9,"vwap":2025},"2025-05-19",50.83,49,50.5,7000,{"date":2028,"open":2029,"high":2029,"low":1982,"close":2030,"change":55,"percent_change":940,"volume":952,"transactions":9,"vwap":2030},"2025-05-16",51.43,50.7,{"date":2032,"open":2033,"high":2033,"low":2017,"close":2017,"change":980,"percent_change":2034,"volume":1390,"transactions":9,"vwap":2017},"2025-05-15",51.45,-1.36,{"date":2036,"open":2013,"high":182,"low":1996,"close":2037,"change":2038,"percent_change":77,"volume":2039,"transactions":9,"vwap":2037},"2025-05-14",51.3,1.1,21000,{"date":2041,"open":1991,"high":2008,"low":1956,"close":1956,"change":1209,"percent_change":304,"volume":870,"transactions":9,"vwap":1956},"2025-05-13",{"date":2043,"open":1949,"high":2025,"low":1956,"close":1949,"change":435,"percent_change":1397,"volume":952,"transactions":9,"vwap":1949},"2025-05-12",{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":204,"percent_change":204,"volume":2047,"transactions":9,"vwap":2046},"2025-05-09",50.4,114,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2046,"change":1438,"percent_change":1281,"volume":1446,"transactions":9,"vwap":2046},"2025-05-08",50.82,50.94,50.19,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":120,"percent_change":2057,"volume":1350,"transactions":9,"vwap":2056},"2025-05-07",50.68,50.57,0.62,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1039,"volume":1573,"transactions":9,"vwap":2060},"2025-05-06",50.26,-0.96,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":1300,"percent_change":969,"volume":1793,"transactions":9,"vwap":2064},"2025-05-05",51.22,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":1908,"percent_change":2038,"volume":1036,"transactions":9,"vwap":2068},"2025-05-02",50.98,51.33,50.61,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":204,"percent_change":204,"volume":1390,"transactions":9,"vwap":2072},"2025-05-01",50.77,{"date":2074,"open":2075,"high":2075,"low":2019,"close":2072,"change":1221,"percent_change":745,"volume":1064,"transactions":9,"vwap":2072},"2025-04-30",51.31,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2029,"change":1339,"percent_change":325,"volume":2081,"transactions":9,"vwap":2029},"2025-04-29",51.39,51.54,50.93,7300,{"date":186,"open":2083,"high":2084,"low":2083,"close":2084,"change":1320,"percent_change":2085,"volume":952,"transactions":9,"vwap":2084},50.53,51.44,1.8]