[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBI":3,"homepage-market-summary":28,"stock-historical-EBI":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EBI","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},"The RBB Fund Trust Longview Advantage ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1175,0.74,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},66.22,66.28,65.7858,0.4342,0.66,769.015096,68.15,53.156,8788.035264792,87.1,425,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":21,"price":135,"is_up":11},"Materials","XLB",48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,156,160,164],{"ticker":153,"name":154,"price":155,"change":14,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":157,"name":158,"price":159,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},365,1000,{"period_high":23,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},43.85,8358,3050608.816198,50.11,"2025-04-22",[178,181,191,202,212,222,232,241,250,259,267,277,287,297,307,317,327,335,344,353,364,374,384,395,403,414,424,434,443,452,461,470,480,489,498,508,519,529,538,548,557,566,574,583,591,601,610,621,628,638,647,657,667,676,686,695,704,713,723,729,735,742,750,757,763,770,777,786,793,799,805,813,820,828,834,840,847,855,861,868,876,882,890,898,905,910,918,925,932,938,946,954,960,966,971,979,985,992,1001,1006,1012,1018,1024,1031,1038,1045,1053,1060,1067,1074,1081,1088,1093,1100,1108,1116,1124,1132,1138,1144,1150,1157,1165,1173,1180,1188,1196,1201,1208,1216,1223,1231,1239,1244,1250,1255,1262,1269,1275,1281,1288,1295,1302,1309,1316,1322,1330,1337,1345,1351,1356,1364,1369,1377,1385,1392,1397,1405,1412,1418,1425,1432,1439,1446,1452,1457,1462,1467,1473,1481,1488,1496,1502,1509,1516,1523,1529,1537,1543,1549,1556,1563,1570,1577,1583,1587,1595,1601,1606,1612,1618,1626,1631,1636,1642,1648,1655,1660,1667,1674,1682,1689,1695,1701,1707,1713,1718,1725,1730,1736,1739,1744,1749,1754,1763,1770,1776,1783,1789,1795,1801,1807,1814,1820,1826,1833,1838,1843,1849,1856,1860,1865,1871,1877,1883,1888,1892,1898,1905,1909,1915,1921,1926,1932,1937,1943,1947,1952,1959,1966,1971,1977,1983,1987,1994,1999,2005,2010,2015,2020,2026,2032,2036,2043,2049,2056,2062,2067,2073,2079,2084,2091,2098,2104,2109,2114,2121,2126,2132,2139,2146,2152,2158,2165,2170,2175,2182,2186,2192,2198,2204,2209,2215,2220,2226,2233,2239,2245,2249,2256,2262,2265,2271,2277,2280,2285,2291,2298,2306,2313,2319,2323,2327,2331,2339,2347,2351,2357,2365,2370,2373,2380,2388,2395,2401,2407,2413,2418,2423,2428,2434,2438,2442,2446,2451,2456,2461,2467,2473,2478,2484,2491,2498,2505,2512,2518,2524,2529,2533,2536,2541,2546,2552,2558,2564,2570,2575,2581,2587,2593,2600,2607,2614,2622,2629],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},80,66.0614,{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",65.74,65.84,65.73,0.3623,0.55,4020.2175,81,65.7252,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",65.8,65.89,65.34,65.4235,-0.1884,-0.29,12119.2175,165,65.7212,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",65.83,65.515,65.6119,-0.2295,-0.35,4258.2625,132,65.7841,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",67.33,65.78,65.8414,-0.4946,-0.75,9149.472069,244,66.1356,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",65.99,66.36,66.336,0.3307,0.5,19166.2325,232,66.1212,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":230,"vwap":240},"2026-09-24",66.03,66.07,66.0053,-0.1528,-0.23,38036.2176,66.0293,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",66.52,66.1581,-0.5388,-0.81,7306.2475,120,66.3178,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",67.02,66.6969,-0.1244,-0.19,47608.2615,465,66.8095,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":228,"volume":265,"transactions":230,"vwap":266},"2026-09-21",66.5,66.85,66.8213,0.332,25998.216463,66.9897,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",66.67,66.4,66.4893,-0.1343,-0.2,38848.2175,262,66.5803,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",66.77,66.57,66.6236,0.5386,0.82,19961.2175,200,66.5883,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",66.69,65.71,66.085,-0.605,-0.91,6886.2575,94,66.5818,{"date":298,"open":299,"high":300,"low":301,"close":289,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",66.61,66.7599,66.6,-0.2044,-0.31,9291.4173,101,66.7676,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",65.92,67.03,66.8944,-0.3285,-0.49,25949.2053,347,66.9881,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",67.16,67.25,67.2229,0.5152,0.77,22481.1913,147,67.2277,{"date":328,"open":299,"high":252,"low":299,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",66.7077,-0.2957,-0.44,28487.5453,362,66.8802,{"date":336,"open":320,"high":320,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",66.91,67.0034,-0.326,-0.48,4386.1913,66,67.115,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",67.52,67.3294,-0.6123,-0.9,11876.2493,202,67.8125,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",67.94,68.02,67.93,67.9417,-0.0491,-0.07,2328.1913,43,67.9753,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",67.759,68.04,67.9908,0.5422,0.8,5670.1913,42,67.98,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":64,"volume":381,"transactions":382,"vwap":383},"2026-09-02",67.57,67.5815,67.41,67.4486,0.6031,7729.1913,57,67.448,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",66.83,67.125,66.79,66.8455,-0.3439,-0.51,9169.2353,95,66.9206,{"date":396,"open":214,"high":214,"low":310,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",67.1894,-0.2013,-0.3,5737.1913,61,67.1284,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",67.37,67.43,67.34,67.3907,-0.1649,-0.24,3830.7253,133,67.6088,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",67.446,67.59,67.5556,0.1441,0.21,4274.1913,54,67.5216,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",67.455,67.54,67.4115,0.0606,0.09,3288.1913,87,67.4765,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":110,"volume":440,"transactions":441,"vwap":442},"2026-08-25",67.44,67.23,67.3509,-0.0043,39723.2353,48,67.2557,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":303,"volume":449,"transactions":450,"vwap":451},"2026-08-24",67.518,67.31,67.3552,-0.2104,3135.5793,55,67.4137,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":362,"vwap":460},"2026-08-21",67.4,67.5656,67.38,0.4619,0.69,3508.3551,67.4393,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":313,"volume":467,"transactions":468,"vwap":469},"2026-08-20",65.93,67.36,67.1037,-0.3294,7165.0413,65,67.1825,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",67.74,67.7401,67.4331,0.0075,0.01,4048.1913,45,67.6761,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":218,"volume":486,"transactions":487,"vwap":488},"2026-08-18",67.55,67.415,67.4256,-0.5069,8572.2353,288,67.6745,{"date":490,"open":491,"high":23,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",67.51,67.9325,-0.1924,-0.28,11244.1915,205,68.1006,{"date":499,"open":500,"high":501,"low":356,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",68.05,68.13,68.1249,0.1316,0.19,42333.1913,73,68.0952,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",67.97,68.06,67.83,67.9933,0.3874,0.57,20826.2343,134,67.9651,{"date":520,"open":521,"high":522,"low":376,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",67.65,67.72,67.6059,0.2315,0.34,19963.1913,44,67.6518,{"date":530,"open":531,"high":532,"low":464,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":450,"vwap":537},"2026-08-11",67.58,67.61,67.3744,-0.0317,-0.05,20967.2353,67.4147,{"date":539,"open":540,"high":541,"low":454,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",67.48,67.49,67.4061,0.0518,0.08,10013.1913,72,67.4724,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",67.07,67.3543,0.2764,0.41,1527.1913,29,67.2633,{"date":558,"open":559,"high":559,"low":252,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",67.12,67.0779,-0.0809,-0.12,10316.1913,75,67.0732,{"date":567,"open":446,"high":405,"low":550,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",67.1588,-0.3397,-0.5,7250.1913,58,67.2432,{"date":575,"open":576,"high":532,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",66.87,67.4985,0.9555,1.44,10886.2353,37,67.5262,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":527,"vwap":590},"2026-08-03",66.37,66.543,0.6883,1.05,7051.1913,66.4917,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",65.19,65.8547,65.15,0.1147,0.17,13237.1913,64,65.7321,{"date":602,"open":603,"high":183,"low":604,"close":183,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",65.12,65.06,0.8276,1.27,14997.3523,111,65.6591,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",65.55,65.58,64.89,64.9124,-0.8557,-1.3,7169.6873,27,65.2075,{"date":622,"open":290,"high":623,"low":290,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":555,"vwap":627},"2026-07-28",65.7681,0.2899,0.44,6217.4033,65.7487,{"date":629,"open":630,"high":631,"low":195,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",65.43,65.51,65.4782,0.0135,0.02,3467.6873,38,65.4722,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":144,"volume":645,"transactions":478,"vwap":646},"2026-07-24",65.48,65.485,65.42,65.4647,0.2462,3557.6873,65.4686,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":349,"volume":654,"transactions":655,"vwap":656},"2026-07-23",65.16,65.44,65.05,65.2185,-0.5906,17276.1873,67,65.0884,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",65.67,66.02,65.8091,0.1444,0.22,14389.6873,32,65.9455,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":619,"vwap":675},"2026-07-21",65.61,65.665,65.6647,0.6909,1.06,101699.7323,65.6181,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":555,"vwap":685},"2026-07-20",65.02,65.0201,64.92,64.9738,-0.2326,-0.36,932.6873,64.9868,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":331,"volume":693,"transactions":665,"vwap":694},"2026-07-17",65.28,65.45,65.175,65.2064,-0.2878,8133.6873,65.303,{"date":696,"open":697,"high":631,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",65.46,65.4942,0.095,0.15,7274.6873,28,65.4684,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":636,"vwap":712},"2026-07-15",65.395,65.3992,65.27,0.1555,0.24,17102.6873,65.3122,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":362,"vwap":722},"2026-07-14",65.24,65.25,64.6,65.2437,0.0288,0.04,5326.7323,65.2017,{"date":724,"open":593,"high":725,"low":603,"close":725,"change":726,"percent_change":273,"volume":727,"transactions":63,"vwap":728},"2026-07-13",65.2149,-0.1321,3968.88497,65.1857,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":515,"volume":734,"transactions":9,"vwap":732},"2026-07-10",65.365,65.347,0.371,100,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",65.11,64.976,0.408,0.63,1800,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-08",64.53,64.568,64.45,-0.138,-0.21,600,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":494,"volume":756,"transactions":9,"vwap":753},"2026-07-07",64.68,64.706,64.59,-0.179,700,{"date":758,"open":468,"high":468,"low":759,"close":760,"change":761,"percent_change":553,"volume":762,"transactions":9,"vwap":760},"2026-07-06",64.85,64.885,0.264,1900,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":762,"transactions":9,"vwap":766},"2026-07-02",64.535,64.621,64.2,0.043,0.07,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",64.78,64.578,-0.373,-0.57,14200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",64.66,64.98,64.64,64.951,0.271,0.42,3700,{"date":787,"open":788,"high":752,"low":789,"close":752,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":752},"2026-06-29",64.28,64.25,-0.093,-0.14,5800,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":700,"volume":798,"transactions":9,"vwap":796},"2026-06-26",64.26,64.773,0.1,2400,{"date":800,"open":801,"high":801,"low":779,"close":802,"change":803,"percent_change":187,"volume":804,"transactions":9,"vwap":802},"2026-06-25",64.9,64.673,0.354,4000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-24",64.080002,64.55,64.319,-0.015,-0.02,2900,{"date":814,"open":754,"high":754,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",64.33,64.334,-0.627,-0.97,2500,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",65.14,64.87,64.961,0.076,0.12,2800,{"date":829,"open":830,"high":760,"low":831,"close":760,"change":832,"percent_change":588,"volume":833,"transactions":9,"vwap":760},"2026-06-18",64.86,64.81,0.675,3100,{"date":835,"open":737,"high":737,"low":836,"close":837,"change":838,"percent_change":839,"volume":741,"transactions":9,"vwap":837},"2026-06-17",64.17,64.21,-0.789,-1.21,{"date":841,"open":603,"high":603,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",64.94,64.999,-0.268,-0.41,2000,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",65.5,65.53,65.267,0.413,0.64,3000,{"date":856,"open":680,"high":680,"low":857,"close":858,"change":859,"percent_change":853,"volume":860,"transactions":9,"vwap":858},"2026-06-12",64.83,64.854,0.414,800,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",64.15,64.44,1.221,1.93,16000,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",63.54,63.14,63.219,-0.641,-1,1100,{"date":877,"open":836,"high":836,"low":878,"close":879,"change":880,"percent_change":105,"volume":881,"transactions":9,"vwap":879},"2026-06-09",62.8,63.86,0.037,1200,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-08",64.3,63.8,63.823,0.172,0.27,2300,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",64.040001,64.07,63.651,-1.343,-2.07,4400,{"date":899,"open":759,"high":900,"low":901,"close":902,"change":903,"percent_change":663,"volume":904,"transactions":9,"vwap":902},"2026-06-04",65.099998,64.84,64.994,0.14,3300,{"date":906,"open":842,"high":907,"low":858,"close":858,"change":908,"percent_change":909,"volume":881,"transactions":9,"vwap":858},"2026-06-03",64.96,-0.298,-0.46,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",65.050003,65.23,65.152,0.423,0.65,16600,{"date":919,"open":920,"high":857,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",64.79,64.729,0.199,0.31,5100,{"date":926,"open":927,"high":927,"low":928,"close":744,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":744},"2026-05-29",64.65,64.52,-0.058,-0.09,6700,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":888,"volume":937,"transactions":9,"vwap":935},"2026-05-28",64.62,64.588,0.174,13700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":544,"volume":945,"transactions":9,"vwap":943},"2026-05-27",64.46,64.51,64.39,64.414,0.052,6600,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-26",64.32,64.362,64.31,0.6,0.94,3600,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":553,"volume":741,"transactions":9,"vwap":958},"2026-05-22",63.64,63.815,63.762,0.259,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":903,"volume":965,"transactions":9,"vwap":963},"2026-05-21",63.31,63.503,0.091,5300,{"date":967,"open":878,"high":968,"low":878,"close":968,"change":969,"percent_change":970,"volume":170,"transactions":9,"vwap":968},"2026-05-20",63.412,0.739,1.18,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",62.55,62.98,62.673,-0.384,-0.61,2100,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":769,"percent_change":984,"volume":860,"transactions":9,"vwap":982},"2026-05-18",63.040001,63.056999,62.97,0.11,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",63.19,62.987,-0.761,-1.19,900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-14",63.715,63.85,63.655,63.748,0.386,0.61,2200,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":504,"volume":889,"transactions":9,"vwap":1004},"2026-05-13",63.13,63.362,0.118,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":748,"volume":1011,"transactions":9,"vwap":1009},"2026-05-12",63.02,63.244,-0.135,500,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":768,"percent_change":769,"volume":1017,"transactions":9,"vwap":1016},"2026-05-11",63.52,63.36,63.379,4800,{"date":1019,"open":987,"high":1020,"low":987,"close":1021,"change":1022,"percent_change":1023,"volume":1000,"transactions":9,"vwap":1021},"2026-05-08",63.38,63.336,0.53,0.84,{"date":1025,"open":1026,"high":962,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-07",63.099998,62.806,-0.642,-1.01,19700,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":999,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",63.43,63.45,63.448,0.97,3500,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":673,"volume":1044,"transactions":9,"vwap":1042},"2026-05-05",62.78,62.92,62.838,0.661,18000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":798,"transactions":9,"vwap":1050},"2026-05-04",62.14,62.205,62.12,62.177,-0.407,-0.65,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-01",62.61,62.62,62.584,0,7300,{"date":1061,"open":1062,"high":1055,"low":1063,"close":1057,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1057},"2026-04-30",62.32,62.31,0.717,1.16,20700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1010,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-29",62.02,61.71,61.867,-0.22,3200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":331,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",61.906,62.029999,62.0019989,-0.275,6400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":827,"transactions":9,"vwap":1085},"2026-04-27",62.235,62.295,62.277,0.159,0.26,{"date":1089,"open":1090,"high":1090,"low":1069,"close":1091,"change":1092,"percent_change":710,"volume":785,"transactions":9,"vwap":1091},"2026-04-24",62.2,62.118,0.151,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":798,"transactions":9,"vwap":1097},"2026-04-23",62.11,61.94,61.967,0.083,0.13,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-04-22",61.79,61.884,61.72,0.379,0.62,7800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":340,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",61.97,62.09,61.42,61.505,-0.295,21700,{"date":1117,"open":1102,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-20",61.86,61.77,61.8,0.017,0.03,13600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":969,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",61.78,61.82,61.76,61.783,1.21,11900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":553,"volume":1137,"transactions":9,"vwap":1135},"2026-04-16",60.85,61.043999,0.249,9600,{"date":1139,"open":1140,"high":1134,"low":1140,"close":1141,"change":1142,"percent_change":1099,"volume":1143,"transactions":9,"vwap":1141},"2026-04-15",60.63,60.795,0.081,9700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1105,"percent_change":740,"volume":1149,"transactions":9,"vwap":1147},"2026-04-14",60.6,60.714,60.395,4100,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":915,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",59.83,60.37,60.335,0.71,22400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":683,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",60.040001,60.09,59.89,59.912,-0.214,5200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":50,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",60.080002,60.13,60.060001,60.126,0.294,2600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1073,"transactions":9,"vwap":1176},"2026-04-08",59.61,59.832,59.52,1.279,2.18,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":811,"volume":1187,"transactions":9,"vwap":1185},"2026-04-07",58.25,58.6,58.22,58.553,-0.013,12400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-06",58.26,58.57,58.566,0.282,0.48,8800,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1005,"percent_change":1200,"volume":854,"transactions":9,"vwap":1199},"2026-04-02",58.0050011,58.284,0.2,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1022,"volume":1017,"transactions":9,"vwap":1206},"2026-04-01",58.35,58.36,58.09,58.166,0.305,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":819,"transactions":9,"vwap":1213},"2026-03-31",57.32,57.895,57.27,57.861,1.289,2.28,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":170,"transactions":9,"vwap":1220},"2026-03-30",56.59,56.56,56.572,-0.424,-0.74,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",57.45,56.89,56.996,-0.665,-1.15,7700,{"date":1232,"open":572,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",58.21,57.66,57.661,-0.577,-0.99,8400,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":50,"volume":860,"transactions":9,"vwap":1242},"2026-03-25",58.28,58.238,0.284,{"date":1245,"open":1246,"high":1182,"low":1246,"close":1247,"change":1248,"percent_change":553,"volume":1249,"transactions":9,"vwap":1247},"2026-03-24",57.71,57.954,0.238,10600,{"date":1251,"open":1246,"high":1252,"low":1246,"close":1253,"change":130,"percent_change":1254,"volume":1080,"transactions":9,"vwap":1253},"2026-03-23",58.32,57.716,1.37,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":897,"transactions":9,"vwap":1259},"2026-03-20",57.56,56.78,56.936,-0.787,-1.36,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":811,"volume":804,"transactions":9,"vwap":1267},"2026-03-19",57.47,57.86,57.14,57.723,-0.012,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":839,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",58.29,57.735,-0.707,6300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":14,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",58.66,58.442,0.428,7600,{"date":1282,"open":1283,"high":1284,"low":572,"close":1285,"change":1286,"percent_change":14,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",58.14,58.34,58.014,0.425,8500,{"date":1289,"open":1205,"high":1205,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-13",57.52,57.589,-0.155,-0.27,6500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":924,"transactions":9,"vwap":1299},"2026-03-12",58.080002,58.15,57.744,-0.809,-1.38,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1185,"change":1307,"percent_change":476,"volume":1308,"transactions":9,"vwap":1185},"2026-03-11",58.49,58.64,58.38,0.005,4200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":683,"volume":1017,"transactions":9,"vwap":1314},"2026-03-10",58.54,59.11,58.53,58.548,-0.213,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":923,"percent_change":1022,"volume":1321,"transactions":9,"vwap":1319},"2026-03-09",57.53,58.761,57.31,6200,{"date":1323,"open":1324,"high":1325,"low":1241,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-06",58.43,58.56,58.451,-0.919,-1.55,8600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":931,"transactions":9,"vwap":1334},"2026-03-05",59.72,59.049999,59.37,-0.617,-1.03,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":187,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",59.86,60.049999,59.73,59.987,0.329,13500,{"date":1346,"open":1347,"high":1332,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":170,"transactions":9,"vwap":1348},"2026-03-03",58.79,59.658,-0.723,-1.2,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":420,"volume":827,"transactions":9,"vwap":1354},"2026-03-02",59.79,60.381,0.128,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":889,"transactions":9,"vwap":1361},"2026-02-27",60.07,60.29,60.0099983,60.253,-0.446,-0.73,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":791,"volume":1017,"transactions":9,"vwap":1367},"2026-02-26",60.35,60.699,-0.083,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":792,"transactions":9,"vwap":1374},"2026-02-25",60.72,60.8,60.49,60.782,0.225,0.37,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-24",60.25,60.62,60.557,0.516,0.86,5400,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":881,"transactions":9,"vwap":1389},"2026-02-23",60.71,60,60.041,-0.762,-1.25,{"date":1393,"open":1366,"high":1394,"low":1366,"close":1395,"change":1376,"percent_change":999,"volume":1396,"transactions":9,"vwap":1395},"2026-02-20",60.813,60.803,1700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1080,"transactions":9,"vwap":1402},"2026-02-19",60.55,60.56,60.23,60.433,-0.204,-0.34,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":370,"volume":1411,"transactions":9,"vwap":1409},"2026-02-18",60.86,60.45,60.637,0.484,32500,{"date":1413,"open":1339,"high":1414,"low":1339,"close":1415,"change":1416,"percent_change":1417,"volume":762,"transactions":9,"vwap":1415},"2026-02-17",60.285,60.153,-0.016,-0.03,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":784,"volume":1424,"transactions":9,"vwap":1422},"2026-02-13",59.56,60.48,60.169,0.251,10300,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":854,"transactions":9,"vwap":1429},"2026-02-12",61.080002,59.91,59.918,-0.971,-1.59,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1343,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",61.040001,60.84,60.889,0.54,7000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1400,"change":1444,"percent_change":313,"volume":1445,"transactions":9,"vwap":1400},"2026-02-10",60.76,60.77,60.54,-0.296,13100,{"date":1447,"open":1448,"high":1434,"low":1449,"close":1450,"change":964,"percent_change":700,"volume":1451,"transactions":9,"vwap":1450},"2026-02-09",61.029999,60.845,60.856,8000,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":734,"transactions":9,"vwap":1454},"2026-02-06",60.765,1.523,2.57,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1237,"volume":1011,"transactions":9,"vwap":1460},"2026-02-05",59.67,59.242,-0.595,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":139,"volume":762,"transactions":9,"vwap":1465},"2026-02-04",60.18,59.837,0.191,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":826,"volume":1073,"transactions":9,"vwap":1471},"2026-02-03",59.92,59.32,59.646,0.074,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-02",59.42,59.59,59.572,0.568,0.96,5600,{"date":1482,"open":1333,"high":1483,"low":1484,"close":1485,"change":1221,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-30",59.12,58.59,59.0040016,-0.71,17400,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-29",59.15,59.71,59.428,0.18,0.3,34400,{"date":1497,"open":1490,"high":1498,"low":1312,"close":1499,"change":1500,"percent_change":663,"volume":1501,"transactions":9,"vwap":1499},"2026-01-28",59.33,59.248,0.129,11400,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":951,"volume":1508,"transactions":9,"vwap":1506},"2026-01-27",59.19,59.115,59.119,0.355,7500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1376,"volume":170,"transactions":9,"vwap":1514},"2026-01-26",58.81,58.85,58.73,58.764,0.219,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":991,"transactions":9,"vwap":1520},"2026-01-23",58.609,58.535,58.545,-0.223,-0.38,{"date":1524,"open":1525,"high":1526,"low":1513,"close":1527,"change":1515,"percent_change":1376,"volume":1528,"transactions":9,"vwap":1527},"2026-01-22",58.84,58.92,58.768,3900,{"date":1530,"open":1531,"high":1484,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-21",58.363,58.040001,58.549,1.058,1.84,12300,{"date":1538,"open":1539,"high":1539,"low":1264,"close":1540,"change":1541,"percent_change":1542,"volume":1195,"transactions":9,"vwap":1540},"2026-01-20",57.815,57.491,-1.024,-1.75,{"date":1544,"open":1545,"high":1545,"low":1304,"close":1546,"change":1547,"percent_change":1072,"volume":1548,"transactions":9,"vwap":1546},"2026-01-16",58.72,58.515,-0.127,10500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1207,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-15",58.67,58.88,58.642,0.52,33300,{"date":1557,"open":1558,"high":1559,"low":1283,"close":1560,"change":1561,"percent_change":562,"volume":1562,"transactions":9,"vwap":1560},"2026-01-14",58.33,58.47,58.337,-0.072,18100,{"date":1564,"open":1565,"high":1304,"low":1190,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-13",58.48,58.409,-0.098,-0.17,12100,{"date":1571,"open":1572,"high":1313,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-12",58.3,58.507,-0.021,-0.04,14600,{"date":1578,"open":1297,"high":1579,"low":1297,"close":1580,"change":1581,"percent_change":21,"volume":1582,"transactions":9,"vwap":1580},"2026-01-09",58.58,58.528,0.383,55300,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1581,"percent_change":21,"volume":1451,"transactions":9,"vwap":1586},"2026-01-08",57.79,58.145,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1107,"transactions":9,"vwap":1592},"2026-01-07",57.87,57.9,57.74,57.762,-0.482,-0.83,{"date":1596,"open":1597,"high":1190,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":785,"transactions":9,"vwap":1598},"2026-01-06",57.92,58.244,0.599,1.04,{"date":1602,"open":1603,"high":1591,"low":1603,"close":1604,"change":1605,"percent_change":43,"volume":945,"transactions":9,"vwap":1604},"2026-01-05",57.5,57.645,0.571,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":804,"transactions":9,"vwap":1609},"2026-01-02",56.82,57.074001,0.491,0.87,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":804,"transactions":9,"vwap":1615},"2025-12-31",56.83,56.583,-0.469,-0.82,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-30",57.07,57.13,57.051998,-0.4,-0.7,19600,{"date":1627,"open":1628,"high":1603,"low":1628,"close":1629,"change":1072,"percent_change":1522,"volume":1630,"transactions":9,"vwap":1629},"2025-12-29",57.39,57.452,5900,{"date":1632,"open":1633,"high":1246,"low":1633,"close":1634,"change":1635,"percent_change":1417,"volume":1321,"transactions":9,"vwap":1634},"2025-12-26",57.15,57.672,-0.017,{"date":1637,"open":1638,"high":1591,"low":1639,"close":1640,"change":1641,"percent_change":923,"volume":1508,"transactions":9,"vwap":1640},"2025-12-24",57.61,57.58,57.689,0.179,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":825,"percent_change":1099,"volume":1647,"transactions":9,"vwap":1646},"2025-12-23",57.35,57.54,57.51,35800,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":916,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",57.29,57.49,57.434,0.369,29200,{"date":1656,"open":1657,"high":1620,"low":1657,"close":1658,"change":852,"percent_change":36,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",56.97,57.064999,7900,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1249,"transactions":9,"vwap":1664},"2025-12-18",56.77,56.62,56.652,0.314,0.56,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1222,"volume":1673,"transactions":9,"vwap":1671},"2025-12-17",56.85,56.32,56.338,-0.419,10900,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-16",56.92,56.48,56.757,-0.334,-0.59,23800,{"date":1683,"open":1621,"high":1621,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-15",56.98,57.091,-0.046,-0.08,1400,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":846,"transactions":9,"vwap":1692},"2025-12-12",57.59,57.137,-0.629,-1.09,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":999,"volume":953,"transactions":9,"vwap":1699},"2025-12-11",57.37,57.776,57.766,0.349,{"date":1702,"open":1703,"high":1651,"low":1258,"close":1704,"change":1705,"percent_change":1706,"volume":762,"transactions":9,"vwap":1704},"2025-12-10",56.79,57.417,0.81,1.43,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":110,"volume":1000,"transactions":9,"vwap":1711},"2025-12-09",56.71,56.72,56.607,-0.005,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":313,"volume":1396,"transactions":9,"vwap":1716},"2025-12-08",56.674,56.612,-0.276,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":710,"volume":1724,"transactions":9,"vwap":1722},"2025-12-05",57.035,57.049999,56.888,0.138,24000,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":430,"volume":1729,"transactions":9,"vwap":1727},"2025-12-04",56.75,0.049,300,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":264,"percent_change":1735,"volume":1164,"transactions":9,"vwap":1734},"2025-12-03",56.54,56.783,56.701,0.59,{"date":1737,"open":1219,"high":1219,"low":1738,"close":1738,"change":1635,"percent_change":1417,"volume":1384,"transactions":9,"vwap":1738},"2025-12-02",56.369,{"date":1740,"open":1663,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1623,"volume":1548,"transactions":9,"vwap":1742},"2025-12-01",56.655,56.386,-0.225,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":784,"volume":1729,"transactions":9,"vwap":1747},"2025-11-28",56.57,56.611,0.239,{"date":1750,"open":1751,"high":1663,"low":1752,"close":1752,"change":1753,"percent_change":130,"volume":924,"transactions":9,"vwap":1752},"2025-11-26",56.525,56.372,0.434,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-25",55.74,55.985,55.69,55.938,0.731,1.32,16500,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1149,"transactions":9,"vwap":1767},"2025-11-24",55.29,55.2,55.207,0.762,1.4,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1576,"transactions":9,"vwap":1773},"2025-11-21",54.65,54.445,0.89,1.66,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":889,"transactions":9,"vwap":1780},"2025-11-20",53.58,53.59,53.555,-0.89,-1.63,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1773,"change":1787,"percent_change":105,"volume":1788,"transactions":9,"vwap":1773},"2025-11-19",54.39,54.5,0.035,4300,{"date":1790,"open":1791,"high":1772,"low":1792,"close":1792,"change":1793,"percent_change":1568,"volume":1794,"transactions":9,"vwap":1792},"2025-11-18",54.53,54.41,-0.092,31200,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1301,"volume":804,"transactions":9,"vwap":1799},"2025-11-17",55.12,54.38,54.502,-0.764,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1575,"volume":904,"transactions":9,"vwap":1805},"2025-11-14",55.26,55.46,55.266,-0.022,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":875,"transactions":9,"vwap":1811},"2025-11-13",55.65,55.24,55.288,-0.756,-1.35,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":984,"volume":1819,"transactions":9,"vwap":1817},"2025-11-12",56.213,56.043999,0.064,27300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":149,"volume":1149,"transactions":9,"vwap":1824},"2025-11-11",55.85,56.02,55.98,0.194,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":904,"transactions":9,"vwap":1830},"2025-11-10",55.52,55.841,55.786,0.705,1.28,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1437,"volume":1017,"transactions":9,"vwap":1836},"2025-11-07",54.62,55.081001,0.297,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":349,"volume":762,"transactions":9,"vwap":1841},"2025-11-06",55.13,54.784,-0.496,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":14,"volume":860,"transactions":9,"vwap":1847},"2025-11-05",55.0099983,55.41,55.28,0.406,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-04",55.09,54.874,-0.619,-1.12,5700,{"date":1857,"open":1803,"high":1858,"low":1803,"close":1858,"change":1859,"percent_change":797,"volume":762,"transactions":9,"vwap":1858},"2025-11-03",55.493,0.054,{"date":1861,"open":1846,"high":1862,"low":1863,"close":1864,"change":761,"percent_change":1194,"volume":991,"transactions":9,"vwap":1864},"2025-10-31",55.44,55.36,55.439,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":293,"volume":1870,"transactions":9,"vwap":1868},"2025-10-30",55.374,55.175,-0.505,22600,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1729,"transactions":9,"vwap":1874},"2025-10-29",55.71,55.68,-0.035,-0.06,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":881,"transactions":9,"vwap":1880},"2025-10-28",55.79,55.715,-0.086,-0.15,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":36,"volume":1011,"transactions":9,"vwap":1886},"2025-10-27",55.72,55.801,0.407,{"date":1889,"open":1828,"high":1828,"low":1890,"close":1890,"change":1891,"percent_change":1155,"volume":819,"transactions":9,"vwap":1890},"2025-10-24",55.394,0.39,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":625,"percent_change":1705,"volume":1897,"transactions":9,"vwap":1896},"2025-10-23",55.080002,55.105,55.0040016,17200,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":931,"transactions":9,"vwap":1902},"2025-10-22",54.9,54.378,54.564,-0.329,-0.6,{"date":1906,"open":1900,"high":1900,"low":1907,"close":1908,"change":903,"percent_change":1087,"volume":792,"transactions":9,"vwap":1908},"2025-10-21",54.86,54.893,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":100,"volume":978,"transactions":9,"vwap":1913},"2025-10-20",54.58,54.81,54.753,0.548,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1891,"volume":812,"transactions":9,"vwap":1919},"2025-10-17",53.95,54.22,54.205,0.208,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1362,"percent_change":1617,"volume":1073,"transactions":9,"vwap":1925},"2025-10-16",54.46,53.83,53.997,{"date":1927,"open":1928,"high":1928,"low":1792,"close":1929,"change":1930,"percent_change":1931,"volume":991,"transactions":9,"vwap":1929},"2025-10-15",54.483,54.443,0.158,0.29,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":1243,"percent_change":1022,"volume":1011,"transactions":9,"vwap":1935},"2025-10-14",53.69,54.285,53.655,{"date":1938,"open":1917,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":1942,"volume":889,"transactions":9,"vwap":1939},"2025-10-13",54.00099945,53.93,0.845,1.59,{"date":1944,"open":1786,"high":1786,"low":24,"close":24,"change":1945,"percent_change":1946,"volume":881,"transactions":9,"vwap":24},"2025-10-10",-1.48,-2.71,{"date":1948,"open":1949,"high":1772,"low":1949,"close":1950,"change":1951,"percent_change":1486,"volume":881,"transactions":9,"vwap":1950},"2025-10-09",54.59,54.636,-0.391,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":228,"volume":1958,"transactions":9,"vwap":1955},"2025-10-08",54.98,55.027,54.95,0.272,2700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1222,"volume":1037,"transactions":9,"vwap":1964},"2025-10-07",54.72,54.77,54.71,54.755,-0.406,{"date":1967,"open":1810,"high":1765,"low":1797,"close":1968,"change":1969,"percent_change":1575,"volume":1970,"transactions":9,"vwap":1968},"2025-10-06",55.161,-0.024,24200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":710,"volume":1976,"transactions":9,"vwap":1974},"2025-10-03",55.355,55.185,0.132,74200,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":811,"volume":1080,"transactions":9,"vwap":1981},"2025-10-02",55.07,55.029999,55.053001,-0.011,{"date":1984,"open":1962,"high":1894,"low":1962,"close":1985,"change":1986,"percent_change":1891,"volume":1280,"transactions":9,"vwap":1985},"2025-10-01",55.063999,0.212,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":553,"volume":1066,"transactions":9,"vwap":1992},"2025-09-30",54.67,54.89,54.6,54.852,0.223,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1635,"percent_change":1417,"volume":1137,"transactions":9,"vwap":1997},"2025-09-29",54.54,54.629,54.49,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":14,"volume":1855,"transactions":9,"vwap":2003},"2025-09-26",54.51,54.66,54.646,0.404,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1293,"percent_change":570,"volume":2009,"transactions":9,"vwap":2008},"2025-09-25",54.077,54.242,1500,{"date":2011,"open":1998,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":198,"volume":812,"transactions":9,"vwap":2012},"2025-09-24",54.512,54.47,-0.157,{"date":2016,"open":2017,"high":2017,"low":1835,"close":2018,"change":2019,"percent_change":399,"volume":749,"transactions":9,"vwap":2018},"2025-09-23",54.69,54.669,-0.165,{"date":2021,"open":2022,"high":1907,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":889,"transactions":9,"vwap":2023},"2025-09-22",54.75,54.834,0.234,0.43,{"date":2027,"open":1911,"high":2028,"low":2029,"close":1991,"change":2030,"percent_change":2031,"volume":785,"transactions":9,"vwap":1991},"2025-09-19",54.64,54.52,-0.1,-0.18,{"date":2033,"open":2034,"high":1963,"low":2028,"close":2034,"change":2035,"percent_change":1383,"volume":1149,"transactions":9,"vwap":2034},"2025-09-18",54.7,0.469,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":749,"transactions":9,"vwap":2040},"2025-09-17",54.37,54.4,54.231,-0.061,-0.11,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":791,"volume":819,"transactions":9,"vwap":2046},"2025-09-16",54.29,54.292,54.27,-0.075,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":826,"volume":2055,"transactions":9,"vwap":2052},"2025-09-15",54.36,54.367,54.32,0.066,7200,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":340,"volume":1037,"transactions":9,"vwap":2060},"2025-09-12",54.43,54.26,54.301,-0.261,{"date":2063,"open":2058,"high":2064,"low":2058,"close":2064,"change":2065,"percent_change":2066,"volume":2009,"transactions":9,"vwap":2064},"2025-09-11",54.562,0.613,1.14,{"date":2068,"open":1917,"high":1917,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":846,"transactions":9,"vwap":2070},"2025-09-10",53.866,53.949,0.152,0.28,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":535,"volume":785,"transactions":9,"vwap":2077},"2025-09-09",53.85,53.79,53.797,-0.026,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":1011,"transactions":9,"vwap":2081},"2025-09-08",53.823,0.029,0.05,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":748,"percent_change":2090,"volume":991,"transactions":9,"vwap":2089},"2025-09-05",54.12,54.16,53.78,53.794,-0.39,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-04",53.61,54.0040016,0.598,1.12,5000,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":797,"volume":741,"transactions":9,"vwap":2102},"2025-09-03",53.47,53.22,53.406,0.056,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":1680,"volume":762,"transactions":9,"vwap":2107},"2025-09-02",53.21,53.35,-0.315,{"date":2110,"open":1778,"high":2111,"low":1778,"close":2111,"change":2112,"percent_change":313,"volume":2113,"transactions":9,"vwap":2111},"2025-08-29",53.665,-0.264,9400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":797,"volume":2120,"transactions":9,"vwap":2117},"2025-08-28",53.92,53.929,53.909,0.055,10400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":625,"volume":1230,"transactions":9,"vwap":2124},"2025-08-27",53.88,53.874,0.237,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":923,"volume":1044,"transactions":9,"vwap":2129},"2025-08-26",53.55,53.637,53.52,0.165,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-25",53.63,53.472,-0.172,-0.32,4700,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-08-22",53.67,53.644,1.049,1.99,3400,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":748,"volume":2151,"transactions":9,"vwap":2149},"2025-08-21",52.66,52.595,-0.111,8200,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":273,"volume":833,"transactions":9,"vwap":2156},"2025-08-20",52.73,52.76,52.706,-0.106,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":494,"volume":1274,"transactions":9,"vwap":2163},"2025-08-19",53.12,53.15,52.8,52.812,-0.148,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":720,"volume":1037,"transactions":9,"vwap":2167},"2025-08-18",52.96,52.92,0.023,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":340,"volume":734,"transactions":9,"vwap":2173},"2025-08-15",52.98,52.937,-0.256,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":399,"volume":2181,"transactions":9,"vwap":2178},"2025-08-14",53.14,53.193,53.131,-0.158,49600,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":1383,"volume":285,"transactions":9,"vwap":2184},"2025-08-13",53.351,0.456,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1321,"transactions":9,"vwap":2189},"2025-08-12",52.777,52.895,0.859,1.65,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":410,"volume":875,"transactions":9,"vwap":2196},"2025-08-11",52.17,51.97,52.035999,-0.123,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":1279,"percent_change":2203,"volume":170,"transactions":9,"vwap":2202},"2025-08-08",52.029999,52.2,52.159,0.83,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":273,"volume":734,"transactions":9,"vwap":2207},"2025-08-07",52.07,51.731,-0.105,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":625,"volume":904,"transactions":9,"vwap":2213},"2025-08-06",51.7,51.89,51.836,0.226,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":1882,"volume":860,"transactions":9,"vwap":2218},"2025-08-05",51.78,51.61,-0.076,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1011,"transactions":9,"vwap":2223},"2025-08-04",51.47,51.686,0.68,1.33,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":1431,"volume":854,"transactions":9,"vwap":2231},"2025-08-01",51,51.049999,50.992,51.0060005,-0.824,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":776,"transactions":9,"vwap":2236},"2025-07-31",52.23,51.83,-0.134,-0.26,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":845,"volume":756,"transactions":9,"vwap":2243},"2025-07-30",52.099998,51.76,51.964,-0.212,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":1163,"percent_change":845,"volume":1037,"transactions":9,"vwap":2248},"2025-07-29",52.41,52.176,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":791,"volume":749,"transactions":9,"vwap":2254},"2025-07-28",52.4,52.44,52.33,52.39,-0.074,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":139,"volume":2261,"transactions":9,"vwap":2259},"2025-07-25",52.26,52.464,0.169,400,{"date":2263,"open":2251,"high":2251,"low":2264,"close":2264,"change":2150,"percent_change":748,"volume":2261,"transactions":9,"vwap":2264},"2025-07-24",52.295,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1729,"transactions":9,"vwap":2268},"2025-07-23",52.080002,52.406,0.532,1.03,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":515,"volume":749,"transactions":9,"vwap":2275},"2025-07-22",51.62,51.9,51.874,0.295,{"date":2278,"open":2212,"high":2212,"low":2279,"close":2279,"change":1969,"percent_change":535,"volume":170,"transactions":9,"vwap":2279},"2025-07-21",51.579,{"date":2281,"open":2211,"high":2211,"low":2282,"close":2283,"change":2284,"percent_change":1072,"volume":798,"transactions":9,"vwap":2283},"2025-07-18",51.54,51.603,-0.112,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":1155,"volume":749,"transactions":9,"vwap":2289},"2025-07-17",51.58,51.73,51.715,0.365,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":597,"volume":1958,"transactions":9,"vwap":2296},"2025-07-16",51.28,51.39,51.21,51.35,0.086,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-15",51.64,51.24,51.264,-0.492,-0.95,1300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2297,"percent_change":597,"volume":2312,"transactions":9,"vwap":2311},"2025-07-14",51.74,51.77,51.68,51.756,18400,{"date":2314,"open":2315,"high":2309,"low":2316,"close":2316,"change":1293,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-07-11",51.75,51.67,-0.52,9500,{"date":2320,"open":2321,"high":2241,"low":2322,"close":2322,"change":504,"percent_change":1376,"volume":2151,"transactions":9,"vwap":2322},"2025-07-10",51.99,51.94,{"date":2324,"open":2325,"high":2315,"low":2325,"close":2315,"change":1087,"percent_change":228,"volume":2326,"transactions":9,"vwap":2315},"2025-07-09",51.48,16300,{"date":2328,"open":2287,"high":2287,"low":2329,"close":2329,"change":1376,"percent_change":2330,"volume":1958,"transactions":9,"vwap":2329},"2025-07-08",51.49,0.72,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-07",51.37,51.45,51.12,-0.777,-1.5,7100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1887,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-03",51.895,51.98,51.85,51.897,0.79,8300,{"date":2348,"open":2349,"high":2329,"low":2349,"close":2329,"change":2350,"percent_change":1666,"volume":2097,"transactions":9,"vwap":2329},"2025-07-02",51.2,0.287,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":740,"volume":904,"transactions":9,"vwap":2355},"2025-07-01",50.95,51.29,51.203,0.323,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1630,"transactions":9,"vwap":2362},"2025-06-30",50.76,50.918,50.68,50.88,0.23,0.45,{"date":2366,"open":2361,"high":2367,"low":2368,"close":2369,"change":1087,"percent_change":1554,"volume":2318,"transactions":9,"vwap":2369},"2025-06-27",50.814,50.36,50.65,{"date":2371,"open":2372,"high":2372,"low":2372,"close":2372,"change":710,"percent_change":1194,"volume":741,"transactions":9,"vwap":2372},"2025-06-26",50.39,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2137,"volume":1855,"transactions":9,"vwap":2378},"2025-06-25",50.16,50.17,50.14,50.15,-0.163,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2185,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-06-24",50.34,50.38,50.29,50.313,0.91,6900,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":1149,"transactions":9,"vwap":2392},"2025-06-23",49.24,49.861,49.857,0.467,0.95,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":360,"volume":1384,"transactions":9,"vwap":2399},"2025-06-20",49.55,49.33,49.39,-0.033,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":544,"volume":1438,"transactions":9,"vwap":2405},"2025-06-18",49.645,49.66,49.423,0.039,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":1363,"volume":897,"transactions":9,"vwap":2411},"2025-06-17",49.44,49.46,49.384,-0.363,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2270,"volume":1508,"transactions":9,"vwap":2416},"2025-06-16",49.78,49.747,0.509,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":839,"volume":1329,"transactions":9,"vwap":2421},"2025-06-13",49.34,49.238,-0.601,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":1931,"volume":1729,"transactions":9,"vwap":2426},"2025-06-12",49.75,49.839,0.145,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":198,"volume":1000,"transactions":9,"vwap":2432},"2025-06-11",49.92,49.69,49.694,-0.146,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2125,"percent_change":1194,"volume":749,"transactions":9,"vwap":2437},"2025-06-10",49.83,49.84,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":1098,"percent_change":597,"volume":2305,"transactions":9,"vwap":2441},"2025-06-09",49.71,49.603,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":999,"percent_change":2445,"volume":285,"transactions":9,"vwap":2444},"2025-06-06",49.52,1.25,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":930,"percent_change":2031,"volume":965,"transactions":9,"vwap":2450},"2025-06-05",49.14,49.15,48.91,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2031,"percent_change":2455,"volume":1396,"transactions":9,"vwap":2454},"2025-06-04",49.16,49,-0.37,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":1105,"percent_change":130,"volume":1855,"transactions":9,"vwap":2460},"2025-06-03",49.23,49.17,49.18,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":1931,"volume":1308,"transactions":9,"vwap":2464},"2025-06-02",48.68,48.801,48.67,0.141,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":1568,"volume":2472,"transactions":9,"vwap":2470},"2025-05-30",48.62,48.66,-0.082,34500,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2476,"change":2477,"percent_change":144,"volume":1729,"transactions":9,"vwap":2476},"2025-05-29",48.681,48.742,0.183,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":991,"transactions":9,"vwap":2481},"2025-05-28",49.029999,48.559,-0.371,-0.76,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2489,"percent_change":2490,"volume":978,"transactions":9,"vwap":2488},"2025-05-27",48.84,48.95,48.93,0.98,2.04,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2238,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-05-23",47.86,48.07,47.95,-0.54,6100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":748,"volume":2504,"transactions":9,"vwap":2502},"2025-05-22",48.29,48.41,48.21,-0.102,8100,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-21",48.92,48.312,-0.887,-1.8,21500,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2455,"volume":798,"transactions":9,"vwap":2516},"2025-05-20",49.27,49.13,49.199,-0.181,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":791,"volume":741,"transactions":9,"vwap":2521},"2025-05-19",49.359,49.38,49.31,-0.068,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2527,"change":2528,"percent_change":1155,"volume":170,"transactions":9,"vwap":2527},"2025-05-16",49.3,49.448,0.348,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":420,"percent_change":2025,"volume":881,"transactions":9,"vwap":2532},"2025-05-15",49.09,49.099998,{"date":2534,"open":2450,"high":2488,"low":2535,"close":2535,"change":2030,"percent_change":273,"volume":2338,"transactions":9,"vwap":2535},"2025-05-14",48.89,{"date":2537,"open":2532,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2224,"volume":827,"transactions":9,"vwap":2539},"2025-05-13",49.11,48.99,0.33,{"date":2542,"open":2543,"high":2470,"low":2543,"close":2470,"change":2544,"percent_change":2545,"volume":1080,"transactions":9,"vwap":2470},"2025-05-12",48.52,1.55,3.29,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":2030,"volume":1294,"transactions":9,"vwap":2549},"2025-05-09",47.099998,47.11,47.049999,-0.048,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":43,"volume":2055,"transactions":9,"vwap":2556},"2025-05-08",47.55,47.56,47.158,0.468,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":420,"percent_change":2364,"volume":812,"transactions":9,"vwap":2563},"2025-05-07",46.6,46.71,46.46,46.69,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2568,"change":410,"percent_change":391,"volume":2569,"transactions":9,"vwap":2568},"2025-05-06",46.64,46.65,46.48,10800,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2573,"change":2238,"percent_change":2574,"volume":756,"transactions":9,"vwap":2573},"2025-05-05",46.97,46.72,-0.55,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2579,"change":130,"percent_change":2580,"volume":1308,"transactions":9,"vwap":2579},"2025-05-02",47.060001,47.09,46.98,1.69,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":139,"percent_change":2586,"volume":917,"transactions":9,"vwap":2585},"2025-05-01",46.36,46.52,46.2,0.7,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2590,"change":2042,"percent_change":410,"volume":2592,"transactions":9,"vwap":2590},"2025-04-30",45.56,45.88,45.52,29900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":888,"percent_change":1735,"volume":2599,"transactions":9,"vwap":2598},"2025-04-29",45.79,46.060001,45.77,45.99,12600,{"date":2601,"open":2602,"high":2595,"low":2603,"close":2604,"change":2605,"percent_change":1493,"volume":2606,"transactions":9,"vwap":2604},"2025-04-28",45.69,45.67,45.72,0.084,37000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":420,"volume":2613,"transactions":9,"vwap":2610},"2025-04-25",45.39,45.636,45.38,0.096,59400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2617},"2025-04-24",45.49,45.54,45.484,0.802,1.79,13200,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":1870,"transactions":9,"vwap":2626},"2025-04-23",44.86,44.68,44.738,0.623,1.41,{"date":176,"open":2630,"high":2631,"low":172,"close":2631,"change":2632,"percent_change":1122,"volume":2633,"transactions":9,"vwap":2631},44.099998,44.115,0.015,27000]