[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBIZ":3,"homepage-market-summary":34,"stock-historical-FBIZ":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBIZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"First Business Financial Services, Inc.","Nasdaq",null,"STATE COMMERCIAL BANKS","First Business Financial Services Inc operates as a bank holding company. The Bank operates as a business bank, delivering a full line of commercial banking products, including commercial loans and commercial real estate loans, to meet the specific needs of small and medium-sized businesses, business owners, executives, professionals, and high-net-worth individuals. The company's products and services include commercial lending, SBA lending and servicing, asset-based lending, equipment financing, factoring, trust, and investment services, treasury management services, and a broad range of deposit products. Geographically, all the business activity functioned through the region of the United States.","355","Madison, WI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9174,1.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},70.93,69.92,71.05,69.49,1.44,2.07,46209.600157,3035,70.6474,73.74,46.07,41231.048226816,89.8,5255,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},45.9,41063,14988162.056704,45.8,"2025-04-22",[186,187,197,208,218,227,237,247,257,267,278,288,297,307,316,325,335,344,352,363,373,384,394,404,415,425,436,445,454,464,473,482,491,501,510,519,528,537,547,556,566,576,585,593,602,613,623,634,644,654,664,674,683,692,699,707,715,722,731,738,745,754,761,769,777,785,792,801,809,818,826,833,841,849,858,866,874,883,890,899,906,913,922,930,936,944,951,959,967,974,981,987,993,1001,1007,1015,1022,1030,1037,1043,1051,1058,1066,1073,1079,1085,1091,1096,1101,1109,1115,1122,1129,1136,1143,1151,1158,1165,1174,1180,1188,1195,1202,1208,1215,1223,1229,1236,1241,1249,1258,1265,1272,1278,1283,1292,1300,1306,1313,1321,1327,1335,1341,1348,1353,1361,1370,1377,1383,1388,1396,1401,1408,1413,1418,1426,1432,1438,1444,1449,1453,1460,1466,1473,1479,1485,1490,1496,1501,1509,1515,1523,1531,1537,1542,1548,1555,1560,1566,1573,1577,1584,1589,1594,1598,1602,1610,1615,1623,1629,1636,1643,1650,1654,1660,1665,1668,1671,1676,1681,1686,1694,1698,1703,1709,1715,1721,1727,1734,1741,1746,1752,1758,1765,1771,1778,1786,1792,1798,1803,1812,1817,1822,1828,1833,1839,1845,1850,1857,1862,1868,1877,1886,1891,1896,1901,1906,1914,1920,1924,1930,1936,1943,1949,1955,1959,1964,1968,1973,1980,1987,1993,1999,2005,2011,2016,2021,2026,2031,2037,2042,2047,2052,2058,2063,2068,2075,2080,2084,2088,2093,2096,2101,2106,2109,2114,2120,2124,2128,2134,2141,2146,2153,2159,2165,2169,2174,2179,2185,2192,2196,2202,2206,2212,2219,2225,2231,2237,2244,2251,2258,2265,2272,2276,2281,2285,2288,2294,2299,2303,2307,2311,2315,2319,2327,2331,2337,2343,2346,2350,2354,2361,2367,2374,2381,2386,2392,2398,2403,2407,2411,2415,2421,2429,2434,2439,2444,2449,2454,2460,2466,2474,2478,2483,2489,2492,2498,2502,2508,2512,2518,2522,2530,2535,2540,2543,2548,2554,2558,2562,2567,2572,2579,2583,2587],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",68.67,69.72,67.54,0.71,1.03,44280.645029,2114,69.0668,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",68.95,69.14,67.9,68.78,-0.17,-0.25,95345.448138,1743,68.6827,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",69.56,70.04,68.63,-0.47,-0.68,45656.745806,1772,69.0834,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",70.55,69.42,-1.11,-1.57,53030.410914,3227,69.7723,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",70.2,71.1059,70.53,0.33,0.47,46083.23976,2564,70.5913,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",69.55,70.525,68.93,0.88,1.27,184399.4896,4648,69.4956,{"date":248,"open":239,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",70.13,69.28,69.32,-0.92,-1.31,35600.3392,1606,69.5567,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",71.44,71.49,70.24,-0.86,-1.21,50450.136504,2229,70.58,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",71.15,71.485,70.7801,71.1,0.3,0.42,45067.905127,2472,71.1699,{"date":279,"open":280,"high":281,"low":261,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",71.02,71.93,70.8,-0.69,-0.97,166441.1771,1954,70.8676,{"date":289,"open":290,"high":291,"low":292,"close":260,"change":203,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",72.2,72.28,71.0075,-0.24,36005.962525,1923,71.7449,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",72.85,70.85,71.66,-1.19,-1.63,54001.025762,2118,71.8048,{"date":308,"open":309,"high":310,"low":311,"close":299,"change":312,"percent_change":146,"volume":313,"transactions":314,"vwap":315},"2026-09-15",72.6,72.995,72.105,0.23,37597.186416,1838,72.6045,{"date":317,"open":318,"high":29,"low":290,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",72.51,72.62,-0.14,-0.19,50187.68827,2100,72.8055,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":57,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",72.47,72.9,71.73,72.76,0.68,48683.529718,1536,72.5001,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":106,"volume":341,"transactions":342,"vwap":343},"2026-09-10",71.55,72.27,70.98,0.72,33463.941577,1515,71.7949,{"date":345,"open":301,"high":346,"low":347,"close":337,"change":283,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",72.44,71.25,-0.96,43254.30792,1711,71.644,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",72.75,72.96,71.82,72.24,-0.59,-0.81,32302.810193,2033,72.2657,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",71.71,73.0493,72.83,0.79,1.1,26484.884997,1389,72.6396,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",72.25,72.7308,71.5,72.04,0.19,0.26,41830.033271,1851,72.0411,{"date":385,"open":211,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",72.255,69.91,71.85,2.05,2.94,70523.367179,2142,71.7587,{"date":395,"open":239,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",70.88,69.4,69.8,-0.07,-0.1,94949.273861,2424,70.1627,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",70.42,70.5,69.18,69.87,-0.98,-1.38,42338.049063,1315,70.0111,{"date":416,"open":417,"high":418,"low":419,"close":300,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",70.79,71.7,70.01,0.03,0.04,62765.024988,2366,70.9633,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",69.65,71.185,69,70.82,0.92,1.32,98517.248801,3051,70.5137,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":400,"percent_change":320,"volume":442,"transactions":443,"vwap":444},"2026-08-26",70,70.445,69.57,69.9,62007.0304,2496,70.0619,{"date":446,"open":447,"high":448,"low":449,"close":438,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",70.19,70.97,69.38,0,83251.8108,3235,69.9686,{"date":455,"open":456,"high":457,"low":458,"close":438,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",68.69,70.23,68.56,1.31,1.91,70336.951222,3191,69.679,{"date":465,"open":466,"high":467,"low":468,"close":456,"change":469,"percent_change":203,"volume":470,"transactions":471,"vwap":472},"2026-08-21",69.1,69.43,67.84,-0.12,52813.323514,1760,68.6107,{"date":474,"open":475,"high":476,"low":468,"close":477,"change":478,"percent_change":126,"volume":479,"transactions":480,"vwap":481},"2026-08-20",68.31,68.9,68.81,0.17,30804.979109,1508,68.6034,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",70.59,68.64,-1.84,-2.61,43766.710615,2216,69.2134,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":213,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",71.24,71.39,70.05,70.48,-0.66,31255.226631,1706,70.5703,{"date":502,"open":503,"high":259,"low":504,"close":505,"change":506,"percent_change":283,"volume":507,"transactions":508,"vwap":509},"2026-08-17",71.06,70.315,70.95,-0.49,52043.36914,2685,70.8719,{"date":511,"open":512,"high":512,"low":513,"close":259,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",72.07,70.9,-0.39,-0.54,34009.903012,1759,71.3497,{"date":520,"open":272,"high":521,"low":272,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",72.13,71.83,0.99,1.4,36392.134538,1580,71.6251,{"date":529,"open":337,"high":530,"low":531,"close":532,"change":515,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",71.945,70.7111,70.84,-0.76,36779.253325,1353,71.2361,{"date":538,"open":220,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",72,70.29,71.38,0.95,1.35,57052.840876,2221,71.3689,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":283,"percent_change":284,"volume":553,"transactions":554,"vwap":555},"2026-08-10",70.7,70.94,69.905,70.43,42048.034954,1650,70.4489,{"date":557,"open":280,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",71.695,70.2068,71.12,-0.89,-1.24,50546.89753,1931,70.9938,{"date":567,"open":568,"high":569,"low":396,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",72.3,72.43,72.01,0.16,0.22,54036.576374,2113,71.802,{"date":577,"open":578,"high":579,"low":578,"close":388,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",71.18,72.8957,-0.08,-0.11,38717.244506,2163,72.1536,{"date":586,"open":290,"high":587,"low":417,"close":281,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",72.465,-0.27,-0.37,72196.830314,2482,71.7734,{"date":594,"open":406,"high":595,"low":596,"close":290,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",73.48,70.35,1.99,2.83,110172.528831,3485,72.2684,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",69.47,70.71,67.34,70.21,2.95,4.39,157132.177451,4502,69.6826,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":213,"volume":620,"transactions":621,"vwap":622},"2026-07-30",67.79,68.425,66.7,67.26,-0.315,63145.259256,2166,67.4796,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",68.44,69.59,67.39,67.575,-1.105,-1.61,45935.989119,1808,68.1031,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",67.35,69.83,68.68,1.2,1.78,81307.893618,3273,68.9679,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":273,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",67.72,69.03,66.785,67.48,0.45,38505.473776,1833,67.426,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",65.35,67.6,67.18,1.16,1.76,37115.324885,2059,67.0271,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":469,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",65.28,66.43,64.7,66.02,-0.18,77132.1578,2476,65.8145,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":450,"percent_change":450,"volume":680,"transactions":681,"vwap":682},"2026-07-22",65.78,66.65,64.51,66.14,141161.0993,3640,65.7421,{"date":684,"open":685,"high":686,"low":687,"close":679,"change":131,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",65.74,66.515,64.76,0.61,91565.15309,3120,65.8501,{"date":693,"open":694,"high":694,"low":695,"close":685,"change":421,"percent_change":111,"volume":696,"transactions":697,"vwap":698},"2026-07-20",65.88,64.56,85160.410842,2480,65.4326,{"date":700,"open":676,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-17",66.77,64.85,65.7,-0.83,-1.25,77400,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-16",64.059998,66.67,66.53,2.47,3.86,80800,{"date":716,"open":717,"high":718,"low":719,"close":709,"change":720,"percent_change":639,"volume":721,"transactions":9,"vwap":709},"2026-07-15",63.37,64.48,63.0099983,0.76,70900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-14",64.040001,64.27,63.19,63.3,-0.4,-0.63,59200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":450,"percent_change":450,"volume":737,"transactions":9,"vwap":736},"2026-07-13",63.27,64.25,63.09,63.7,55900,{"date":739,"open":740,"high":741,"low":742,"close":736,"change":743,"percent_change":106,"volume":744,"transactions":9,"vwap":736},"2026-07-10",62.91,63.76,62.61,0.64,45300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",62.63,63.64,62.29,63.060001,0.43,0.69,34800,{"date":755,"open":756,"high":757,"low":758,"close":747,"change":759,"percent_change":760,"volume":737,"transactions":9,"vwap":747},"2026-07-08",62.46,63.32,61.92,-0.71,-1.12,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",64.54,64.96,63.34,-1.02,-1.58,47800,{"date":770,"open":771,"high":772,"low":727,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",63.85,64.6,64.36,0.51,0.8,59700,{"date":778,"open":779,"high":780,"low":781,"close":771,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":771},"2026-07-02",65.33,65.49,63.47,-0.91,-1.41,45400,{"date":786,"open":787,"high":788,"low":747,"close":687,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":687},"2026-07-01",63.5,65.15,1.59,2.52,63900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",63,63.57,62.54,63.17,-0.04,-0.06,31800,{"date":802,"open":803,"high":795,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",63.2,62.4,63.21,-0.6,-0.94,51400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",63.22,63.88,61.91,63.81,0.89,1.41,223900,{"date":819,"open":747,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",63.040001,62.07,62.92,0.48,0.77,42400,{"date":827,"open":828,"high":803,"low":829,"close":830,"change":831,"percent_change":141,"volume":832,"transactions":9,"vwap":830},"2026-06-24",62.25,62.23,62.44,0.41,64000,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-23",60.6,62.029999,60.49,1.63,2.7,57400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":111,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",60.17,61.040001,60.12,60.4,0.1,54500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",60.36,61.060001,59.66,60.34,0.83,1.39,69600,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",60.52,58.91,59.51,-0.45,-0.75,54400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":106,"volume":873,"transactions":9,"vwap":871},"2026-06-16",59.5,60.16,59.09,59.96,0.6,26100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",60.86,61.3,59.21,59.36,-1.26,-2.08,30200,{"date":884,"open":843,"high":885,"low":843,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",60.99,60.62,0.85,1.42,28100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",60.2,60.32,58.94,59.77,-0.32,-0.53,57800,{"date":900,"open":901,"high":902,"low":868,"close":903,"change":887,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-10",59.55,60.75,60.09,1.43,53800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":524,"volume":912,"transactions":9,"vwap":910},"2026-06-09",58.99,60.14,59.24,0.82,38400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",58.4,58.96,57.7,58.42,0.29,0.5,21500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":751,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-05",57.67,58.85,57,58.13,0.75,41500,{"date":931,"open":932,"high":933,"low":932,"close":917,"change":460,"percent_change":934,"volume":935,"transactions":9,"vwap":917},"2026-06-04",56.25,57.99,3.42,30800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":303,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-03",56.9,57.25,55.6,55.79,-2.84,47200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":50,"percent_change":950,"volume":800,"transactions":9,"vwap":949},"2026-06-02",56.099998,57.65,55.24,57.42,1.77,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",57.66,56.22,56.42,-1.1,-1.91,29900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":420,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-29",57.4,57.95,57.38,57.52,0.05,20800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":312,"percent_change":131,"volume":973,"transactions":9,"vwap":972},"2026-05-28",57.07,57.62,56.46,57.49,33600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":728,"percent_change":283,"volume":980,"transactions":9,"vwap":979},"2026-05-27",57.56,58,56.93,57.26,22800,{"date":982,"open":983,"high":984,"low":978,"close":953,"change":985,"percent_change":93,"volume":986,"transactions":9,"vwap":953},"2026-05-26",57.18,58.3,0.58,38800,{"date":988,"open":989,"high":947,"low":990,"close":991,"change":320,"percent_change":293,"volume":992,"transactions":9,"vwap":991},"2026-05-22",57.37,56.76,57.080002,42100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":855,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-21",56.14,57.23,55.59,57.22,1.47,34400,{"date":1002,"open":1003,"high":926,"low":1003,"close":1004,"change":50,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-20",55.3,56.39,1.81,36200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":478,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",55,55.63,54.77,55.39,0.31,39100,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":816,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",54.45,55.35,55.22,2.62,23600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-15",54.83,53.55,53.81,-1.07,-1.95,45100,{"date":1031,"open":1032,"high":1018,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",54.82,54.88,0.34,0.62,20200,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":506,"percent_change":561,"volume":1042,"transactions":9,"vwap":1041},"2026-05-13",54.7,54.32,54.54,19300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":262,"volume":1050,"transactions":9,"vwap":1048},"2026-05-12",55.21,55.32,54.36,55.029999,-0.48,19900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":77,"percent_change":957,"volume":1057,"transactions":9,"vwap":1056},"2026-05-11",56.49,56.59,55.060001,55.51,24900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1054,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1054},"2026-05-08",56.53,56.86,56.23,-0.13,-0.23,20900,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1034,"percent_change":872,"volume":1072,"transactions":9,"vwap":1071},"2026-05-07",56.3,56.85,55.92,56.72,28600,{"date":1074,"open":1075,"high":1076,"low":954,"close":1077,"change":580,"percent_change":320,"volume":1078,"transactions":9,"vwap":1077},"2026-05-06",56.44,56.81,56.38,23100,{"date":1080,"open":1081,"high":1082,"low":1081,"close":971,"change":431,"percent_change":1083,"volume":1084,"transactions":9,"vwap":971},"2026-05-05",55.67,56.97,1.66,29700,{"date":1086,"open":1062,"high":1061,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":800,"transactions":9,"vwap":1088},"2026-05-04",55.15,55.54,-1,-1.77,{"date":1092,"open":1093,"high":983,"low":1093,"close":1094,"change":1034,"percent_change":872,"volume":1095,"transactions":9,"vwap":1094},"2026-05-01",56.2,56.54,32000,{"date":1097,"open":1098,"high":983,"low":1099,"close":1093,"change":588,"percent_change":1049,"volume":1100,"transactions":9,"vwap":1093},"2026-04-30",56.41,55.94,36000,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",58.29,56.0099983,56.47,-1.52,-2.62,49500,{"date":1110,"open":963,"high":1111,"low":1112,"close":933,"change":1113,"percent_change":789,"volume":1114,"transactions":9,"vwap":933},"2026-04-28",58.47,54.19,0.91,43600,{"date":1116,"open":1117,"high":1118,"low":1056,"close":991,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":991},"2026-04-27",55.83,57.59,1.05,1.87,62500,{"date":1123,"open":1124,"high":1082,"low":1125,"close":1126,"change":880,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",56.51,54.65,56.029999,-2.2,45200,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":420,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",57.0099983,57.74,57.29,0.02,24700,{"date":1137,"open":1138,"high":962,"low":969,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",57.39,57.27,-0.03,-0.05,34600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":986,"transactions":9,"vwap":1148},"2026-04-21",59.14,59.39,57.11,57.3,-1.49,-2.53,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":515,"percent_change":782,"volume":1157,"transactions":9,"vwap":1156},"2026-04-20",59.38,60.029999,58.77,58.79,44600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":856,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-17",58.45,60.5,59.33,2.4,75300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",58.029999,58.22,57.51,57.94,-0.43,-0.74,115500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":399,"percent_change":469,"volume":768,"transactions":9,"vwap":1179},"2026-04-15",58.28,59,57.73,58.37,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1049,"volume":1187,"transactions":9,"vwap":1185},"2026-04-14",58.6,58.69,57.85,58.44,-0.28,40500,{"date":1189,"open":1190,"high":1191,"low":962,"close":1192,"change":1193,"percent_change":1194,"volume":768,"transactions":9,"vwap":1192},"2026-04-13",58.35,58.82,58.72,0.12,0.2,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1182,"change":283,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1182},"2026-04-10",59.28,59.29,58.07,-1.16,68400,{"date":1203,"open":1204,"high":868,"low":1205,"close":1198,"change":1206,"percent_change":790,"volume":1207,"transactions":9,"vwap":1198},"2026-04-09",57.46,57.33,1.46,77100,{"date":1209,"open":927,"high":1210,"low":976,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",58.78,57.83,1.33,2.35,43000,{"date":1216,"open":1217,"high":1071,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-07",55.89,55.53,56.5,0.54,0.96,65600,{"date":1224,"open":1009,"high":1225,"low":1226,"close":1227,"change":824,"percent_change":524,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",56.48,53.85,55.96,82000,{"date":1230,"open":1026,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":64,"volume":1235,"transactions":9,"vwap":1233},"2026-04-02",55.4,53.42,55.19,0.65,65100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1041,"change":688,"percent_change":121,"volume":1240,"transactions":9,"vwap":1041},"2026-04-01",54,55.49,27500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":670,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-31",54.48,54.53,53.33,53.93,-0.33,47400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-30",53.29,54.28,53.15,54.11,1.12,2.11,27300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":863,"percent_change":1264,"volume":768,"transactions":9,"vwap":1263},"2026-03-27",53.11,53.65,52.74,52.99,-0.84,{"date":1266,"open":1263,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":380,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",53.47,52.77,53.44,0.14,18600,{"date":1273,"open":1246,"high":1274,"low":1275,"close":1276,"change":728,"percent_change":1172,"volume":1277,"transactions":9,"vwap":1276},"2026-03-25",54.23,52.71,53.3,16900,{"date":1279,"open":1268,"high":1280,"low":1268,"close":1281,"change":751,"percent_change":1282,"volume":966,"transactions":9,"vwap":1281},"2026-03-24",53.89,53.7,0.81,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-23",52.85,54.42,52.27,53.27,1.58,3.06,33500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":410,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",52.32,52.45,50.75,51.69,-0.51,76900,{"date":1301,"open":1302,"high":1025,"low":1303,"close":1304,"change":985,"percent_change":1255,"volume":1305,"transactions":9,"vwap":1304},"2026-03-19",51.45,51.049999,52.2,64500,{"date":1307,"open":1308,"high":1295,"low":1309,"close":1310,"change":1311,"percent_change":562,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",51.8,51.2,51.62,-0.65,45500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1287,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1287},"2026-03-17",53.23,53.36,51.95,-0.42,-0.8,47100,{"date":1322,"open":1323,"high":1315,"low":1324,"close":1325,"change":340,"percent_change":856,"volume":1326,"transactions":9,"vwap":1325},"2026-03-16",52.84,51.91,52.69,30700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1042,"transactions":9,"vwap":1332},"2026-03-13",52.7,53.099998,51.14,51.97,-0.52,-0.99,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":847,"percent_change":379,"volume":1340,"transactions":9,"vwap":1339},"2026-03-12",51.41,52.78,52.49,26300,{"date":1342,"open":1343,"high":1251,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":935,"transactions":9,"vwap":1345},"2026-03-11",52.17,51.67,52.39,-0.2,-0.38,{"date":1349,"open":1350,"high":1238,"low":1350,"close":1351,"change":1352,"percent_change":1318,"volume":825,"transactions":9,"vwap":1351},"2026-03-10",52.43,52.59,-0.22,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":213,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-09",52.44,53.25,51.74,52.81,-0.88,31400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",52.6,53.4,51.82,53.28,-0.72,-1.33,38000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1238,"change":1264,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1238},"2026-03-05",54.27,55.64,53.12,-1.53,30500,{"date":1378,"open":1379,"high":1373,"low":1380,"close":1381,"change":1270,"percent_change":380,"volume":1382,"transactions":9,"vwap":1381},"2026-03-04",55.0099983,54.78,54.84,21100,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1039,"change":1352,"percent_change":728,"volume":1387,"transactions":9,"vwap":1039},"2026-03-03",53.84,55.38,21900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":57,"volume":1395,"transactions":9,"vwap":1393},"2026-03-02",53.69,55.71,52.07,54.92,0.27,21800,{"date":1397,"open":1231,"high":1231,"low":1398,"close":1125,"change":1106,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1125},"2026-02-27",54.099998,-2.71,35800,{"date":1402,"open":1403,"high":1131,"low":1404,"close":1405,"change":1406,"percent_change":1367,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",56.95,55.88,56.17,-0.41,30600,{"date":1409,"open":1019,"high":1410,"low":1009,"close":1411,"change":856,"percent_change":790,"volume":1412,"transactions":9,"vwap":1411},"2026-02-25",56.67,56.58,20400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1233,"change":1134,"percent_change":421,"volume":1407,"transactions":9,"vwap":1233},"2026-02-24",55.080002,55.81,54.43,{"date":1419,"open":1420,"high":977,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-23",57.5,54.95,55.17,-2.69,-4.65,35200,{"date":1427,"open":991,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":999,"volume":1431,"transactions":9,"vwap":1428},"2026-02-20",57.86,56.99,0.84,92400,{"date":1433,"open":1434,"high":962,"low":932,"close":1435,"change":728,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-19",57.049999,57.02,-0.7,37300,{"date":1439,"open":1155,"high":1440,"low":1441,"close":949,"change":1442,"percent_change":1443,"volume":912,"transactions":9,"vwap":949},"2026-02-18",59.49,56.91,-1.3,-2.21,{"date":1445,"open":1182,"high":870,"low":1446,"close":1192,"change":1447,"percent_change":1035,"volume":1448,"transactions":9,"vwap":1192},"2026-02-17",58.41,0.36,19800,{"date":1450,"open":1204,"high":1156,"low":1204,"close":1451,"change":1452,"percent_change":806,"volume":873,"transactions":9,"vwap":1451},"2026-02-13",58.36,-0.35,{"date":1454,"open":1455,"high":1456,"low":970,"close":1457,"change":1013,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",58.8,58.83,58.71,0.53,35300,{"date":1461,"open":1462,"high":869,"low":1168,"close":915,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":915},"2026-02-11",59.83,-0.87,-1.47,19700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":514,"percent_change":1311,"volume":1472,"transactions":9,"vwap":1471},"2026-02-10",59.34,59.53,58.38,59.27,24000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":853,"change":321,"percent_change":896,"volume":1478,"transactions":9,"vwap":853},"2026-02-09",59.85,60.54,59.43,37200,{"date":1480,"open":892,"high":1481,"low":1482,"close":1475,"change":1034,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1475},"2026-02-06",60.46,59.47,0.57,32300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":862,"change":111,"percent_change":847,"volume":1078,"transactions":9,"vwap":862},"2026-02-05",60.27,60.43,58.75,{"date":1491,"open":1492,"high":1488,"low":1493,"close":1494,"change":1193,"percent_change":1194,"volume":1495,"transactions":9,"vwap":1494},"2026-02-04",59.93,59.35,59.45,22900,{"date":1497,"open":1498,"high":1146,"low":1499,"close":1162,"change":57,"percent_change":855,"volume":1500,"transactions":9,"vwap":1162},"2026-02-03",58.95,58.09,26900,{"date":1502,"open":972,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-02",59.16,56.24,58.84,1.52,2.65,37100,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":312,"percent_change":131,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",56.6,57.45,57.32,25700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1014,"transactions":9,"vwap":1520},"2026-01-29",55.73,57.9,55.72,57.09,1.65,2.98,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":935,"transactions":9,"vwap":1528},"2026-01-28",55.98,56.35,55.31,55.44,-1.15,-2.03,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1054,"change":116,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1054},"2026-01-27",54.41,57.31,-0.02,24800,{"date":1538,"open":1511,"high":1539,"low":1540,"close":1511,"change":580,"percent_change":320,"volume":1541,"transactions":9,"vwap":1511},"2026-01-26",56.83,56.080002,16500,{"date":1543,"open":894,"high":894,"low":955,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-23",56.68,-2.06,-3.51,15100,{"date":1549,"open":1550,"high":1551,"low":1076,"close":1552,"change":1141,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",59.07,59.86,58.74,-0.09,27200,{"date":1556,"open":1098,"high":1156,"low":1077,"close":1156,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1156},"2026-01-21",2.72,4.85,38900,{"date":1561,"open":1562,"high":1539,"low":948,"close":1563,"change":1452,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-20",55.69,56.07,-0.62,26000,{"date":1567,"open":1568,"high":1428,"low":1569,"close":955,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":955},"2026-01-16",56.92,56.18,-0.85,-1.48,17800,{"date":1574,"open":1575,"high":1512,"low":1373,"close":1139,"change":816,"percent_change":790,"volume":1576,"transactions":9,"vwap":1139},"2026-01-15",55.65,22300,{"date":1578,"open":1579,"high":1525,"low":1580,"close":1581,"change":720,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-14",55.09,54.76,55.86,1.38,23000,{"date":1585,"open":1039,"high":1239,"low":1039,"close":1586,"change":111,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-13",55.099998,0.11,14700,{"date":1590,"open":1591,"high":1018,"low":1592,"close":1593,"change":799,"percent_change":581,"volume":980,"transactions":9,"vwap":1593},"2026-01-12",54.79,54.51,55.040001,{"date":1595,"open":1528,"high":1596,"low":1533,"close":1586,"change":1318,"percent_change":533,"volume":1597,"transactions":9,"vwap":1586},"2026-01-09",56.11,29300,{"date":1599,"open":1600,"high":1416,"low":1600,"close":1601,"change":86,"percent_change":712,"volume":921,"transactions":9,"vwap":1601},"2026-01-08",53.94,55.52,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":497,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",53.96,54.3,53.71,54.18,-0.36,15000,{"date":1611,"open":1372,"high":1612,"low":1613,"close":1041,"change":1063,"percent_change":293,"volume":1614,"transactions":9,"vwap":1041},"2026-01-06",54.73,53.75,22600,{"date":1616,"open":1617,"high":1239,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-05",53.66,53.31,54.67,1.09,2.03,26600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1367,"percent_change":1368,"volume":1478,"transactions":9,"vwap":1628},"2026-01-02",53.88,54.91,52.79,53.58,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1605,"change":1318,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1605},"2025-12-31",54.52,54.62,53.9,-0.77,19100,{"date":1637,"open":1580,"high":1638,"low":1639,"close":1640,"change":203,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-30",55.02,54.2,54.72,-0.31,17600,{"date":1644,"open":1645,"high":1422,"low":1646,"close":1647,"change":1648,"percent_change":1334,"volume":1649,"transactions":9,"vwap":1647},"2025-12-29",54.86,54.24,54.89,-0.55,18800,{"date":1651,"open":1652,"high":1404,"low":1379,"close":1528,"change":400,"percent_change":670,"volume":1653,"transactions":9,"vwap":1528},"2025-12-26",55.45,13800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1088,"change":1352,"percent_change":514,"volume":1659,"transactions":9,"vwap":1088},"2025-12-24",55.68,55.9,55.41,10600,{"date":1661,"open":1081,"high":1662,"low":1663,"close":1664,"change":1352,"percent_change":514,"volume":1257,"transactions":9,"vwap":1664},"2025-12-23",56.32,53.48,55.76,{"date":1666,"open":1435,"high":1435,"low":1217,"close":1525,"change":1359,"percent_change":1667,"volume":1500,"transactions":9,"vwap":1525},"2025-12-22",-1.55,{"date":1669,"open":1670,"high":1670,"low":1004,"close":1061,"change":222,"percent_change":957,"volume":1157,"transactions":9,"vwap":1061},"2025-12-19",57.97,{"date":1672,"open":1673,"high":1446,"low":1674,"close":1670,"change":151,"percent_change":141,"volume":1675,"transactions":9,"vwap":1670},"2025-12-18",57.54,56.89,39400,{"date":1677,"open":1512,"high":1678,"low":1513,"close":1118,"change":1679,"percent_change":571,"volume":1680,"transactions":9,"vwap":1118},"2025-12-17",58.14,0.09,25800,{"date":1682,"open":1683,"high":1684,"low":1131,"close":1420,"change":1406,"percent_change":759,"volume":1685,"transactions":9,"vwap":1420},"2025-12-16",57.84,58.27,38300,{"date":1687,"open":1688,"high":1689,"low":1169,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-15",57.8,58.34,57.91,0.67,1.17,29600,{"date":1695,"open":1434,"high":924,"low":1087,"close":1696,"change":321,"percent_change":1247,"volume":1697,"transactions":9,"vwap":1696},"2025-12-12",57.24,33700,{"date":1699,"open":1068,"high":947,"low":1068,"close":1700,"change":1701,"percent_change":1702,"volume":1680,"transactions":9,"vwap":1700},"2025-12-11",57.43,0.87,1.54,{"date":1704,"open":1041,"high":1133,"low":1041,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-10",56.56,2.12,3.89,46800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":572,"percent_change":831,"volume":1565,"transactions":9,"vwap":1714},"2025-12-09",54.21,55.18,54.060001,54.44,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":273,"percent_change":1720,"volume":1387,"transactions":9,"vwap":1719},"2025-12-08",53.35,54.5,54.22,0.56,{"date":1722,"open":1246,"high":1723,"low":1724,"close":1725,"change":1171,"percent_change":1726,"volume":1588,"transactions":9,"vwap":1725},"2025-12-05",54.14,53.67,53.92,-0.79,{"date":1728,"open":1729,"high":1380,"low":1730,"close":1731,"change":320,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-04",54.25,53.95,54.35,-0.26,25400,{"date":1735,"open":1736,"high":1718,"low":1325,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-03",52.76,54.49,1.84,3.49,36700,{"date":1742,"open":1743,"high":1026,"low":1744,"close":1744,"change":1247,"percent_change":1564,"volume":1745,"transactions":9,"vwap":1744},"2025-12-02",53.53,52.65,23900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":720,"percent_change":1206,"volume":873,"transactions":9,"vwap":1751},"2025-12-01",52.68,53.46,52.24,52.98,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1641,"percent_change":358,"volume":1757,"transactions":9,"vwap":1756},"2025-11-28",52.4,51.89,52.22,9600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":399,"percent_change":1063,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",52.18,52.72,51.65,52.53,29000,{"date":1766,"open":1767,"high":1751,"low":1768,"close":1363,"change":1769,"percent_change":1770,"volume":1565,"transactions":9,"vwap":1363},"2025-11-25",51.099998,50.7,1.55,3.04,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1303,"change":506,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1303},"2025-11-24",51.15,51.44,50.62,-0.95,17100,{"date":1779,"open":1780,"high":1365,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-21",50.02,49.57,51.54,1.67,3.35,25500,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1270,"volume":1547,"transactions":9,"vwap":1790},"2025-11-20",50.48,49.54,49.87,0.07,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1334,"volume":1277,"transactions":9,"vwap":1796},"2025-11-19",50.13,49.36,49.8,-0.5,{"date":1799,"open":1800,"high":1775,"low":1800,"close":1801,"change":798,"percent_change":580,"volume":1802,"transactions":9,"vwap":1801},"2025-11-18",49.99,50.3,10700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-17",51.83,52.19,50.24,50.34,-1.93,-3.69,15600,{"date":1813,"open":1357,"high":1814,"low":1815,"close":1287,"change":213,"percent_change":561,"volume":1816,"transactions":9,"vwap":1287},"2025-11-14",52.5,51.64,11600,{"date":1818,"open":1358,"high":1819,"low":1820,"close":1262,"change":1821,"percent_change":919,"volume":1554,"transactions":9,"vwap":1262},"2025-11-13",53.17,52.23,0.15,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1351,"change":1827,"percent_change":131,"volume":1395,"transactions":9,"vwap":1351},"2025-11-12",52.48,52.96,52.21,0.21,{"date":1829,"open":1830,"high":1761,"low":1831,"close":1832,"change":146,"percent_change":688,"volume":1816,"transactions":9,"vwap":1832},"2025-11-11",52.25,51.93,52.38,{"date":1834,"open":1835,"high":1287,"low":1836,"close":1837,"change":872,"percent_change":1692,"volume":1838,"transactions":9,"vwap":1837},"2025-11-10",51.56,50.8,52.060001,16100,{"date":1840,"open":1841,"high":1324,"low":1842,"close":1843,"change":111,"percent_change":1193,"volume":1844,"transactions":9,"vwap":1843},"2025-11-07",51.4,51.3,51.46,13700,{"date":1846,"open":1843,"high":1847,"low":1848,"close":1841,"change":1333,"percent_change":1089,"volume":1849,"transactions":9,"vwap":1841},"2025-11-06",52.12,51,23800,{"date":1851,"open":1852,"high":1345,"low":1853,"close":1854,"change":543,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-05",51.060001,51.02,51.92,2.67,24500,{"date":1858,"open":1788,"high":1859,"low":1860,"close":1861,"change":204,"percent_change":506,"volume":1271,"transactions":9,"vwap":1861},"2025-11-04",50.88,50.18,50.57,{"date":1863,"open":1303,"high":1864,"low":1865,"close":1866,"change":1827,"percent_change":831,"volume":1867,"transactions":9,"vwap":1866},"2025-11-03",51.47,49.98,50.82,38600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-31",49.72,51.21,47.87,50.61,1.49,3.03,54600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-30",49.28,50.11,49.029999,49.12,-0.46,-0.93,25600,{"date":1887,"open":1888,"high":1775,"low":1889,"close":1890,"change":1298,"percent_change":766,"volume":1740,"transactions":9,"vwap":1890},"2025-10-29",49.86,48.82,49.58,{"date":1892,"open":1796,"high":1893,"low":1796,"close":1894,"change":320,"percent_change":1186,"volume":1895,"transactions":9,"vwap":1894},"2025-10-28",50.73,50.09,19600,{"date":1897,"open":1898,"high":1898,"low":1880,"close":1899,"change":1347,"percent_change":864,"volume":1900,"transactions":9,"vwap":1899},"2025-10-27",50.85,50.23,15300,{"date":1902,"open":1903,"high":1296,"low":1903,"close":1873,"change":1904,"percent_change":1905,"volume":1802,"transactions":9,"vwap":1873},"2025-10-24",49.96,0.86,1.73,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":580,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-23",49.35,50.14,49.15,49.75,-0.16,34900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":420,"percent_change":111,"volume":873,"transactions":9,"vwap":1919},"2025-10-22",49.97,50.29,49.46,49.83,{"date":1921,"open":1781,"high":1922,"low":1923,"close":1796,"change":1140,"percent_change":799,"volume":1895,"transactions":9,"vwap":1796},"2025-10-21",49.82,49.39,{"date":1925,"open":1926,"high":1919,"low":1927,"close":1919,"change":1928,"percent_change":1929,"volume":1500,"transactions":9,"vwap":1919},"2025-10-20",48.76,48.74,1.28,2.64,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1701,"percent_change":1935,"volume":1187,"transactions":9,"vwap":1934},"2025-10-17",47.99,48.92,48.55,1.82,{"date":1937,"open":1888,"high":1903,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-16",46.9,47.68,-2.33,-4.66,48100,{"date":1944,"open":1945,"high":1945,"low":1918,"close":1946,"change":214,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-15",50.91,50.0099983,-1.34,32400,{"date":1950,"open":1951,"high":1945,"low":1951,"close":1952,"change":1521,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-14",48.39,50.69,3.36,31000,{"date":1956,"open":1957,"high":1911,"low":30,"close":1958,"change":146,"percent_change":141,"volume":1312,"transactions":9,"vwap":1958},"2025-10-13",49.43,49.040001,{"date":1960,"open":1860,"high":1807,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":966,"transactions":9,"vwap":1961},"2025-10-10",48.72,-1.62,-3.22,{"date":1965,"open":1801,"high":1966,"low":1967,"close":1808,"change":1134,"percent_change":421,"volume":1395,"transactions":9,"vwap":1808},"2025-10-09",50.64,49,{"date":1969,"open":1917,"high":1970,"low":1865,"close":1971,"change":478,"percent_change":1034,"volume":1972,"transactions":9,"vwap":1971},"2025-10-08",50.54,50.32,18700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1264,"percent_change":1979,"volume":1484,"transactions":9,"vwap":1978},"2025-10-07",51.07,51.94,50.12,50.15,-1.65,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":824,"percent_change":1986,"volume":1954,"transactions":9,"vwap":1985},"2025-10-06",50.6,51.52,50.42,50.99,1.53,{"date":1988,"open":1865,"high":1989,"low":1796,"close":1990,"change":1458,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-03",50.71,50.22,1.07,26500,{"date":1994,"open":1995,"high":1865,"low":1996,"close":1997,"change":1247,"percent_change":497,"volume":1998,"transactions":9,"vwap":1997},"2025-10-02",49.78,49.23,49.69,34700,{"date":2000,"open":2001,"high":1871,"low":2002,"close":1780,"change":562,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1780},"2025-10-01",50.96,49.89,-2.42,56500,{"date":2006,"open":1866,"high":2007,"low":2008,"close":2009,"change":126,"percent_change":57,"volume":2010,"transactions":9,"vwap":2009},"2025-09-30",51.51,50.5,51.26,125900,{"date":2012,"open":1755,"high":1755,"low":1768,"close":2013,"change":782,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-29",51.0099983,-1.75,36800,{"date":2017,"open":1983,"high":1831,"low":2018,"close":1854,"change":920,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1854},"2025-09-26",51.23,0.97,30100,{"date":2022,"open":1871,"high":1308,"low":2023,"close":2024,"change":1134,"percent_change":421,"volume":2025,"transactions":9,"vwap":2024},"2025-09-25",51.12,51.42,31900,{"date":2027,"open":1841,"high":1344,"low":1331,"close":1841,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1841},"2025-09-24",-0.3,-0.58,37400,{"date":2032,"open":2033,"high":1750,"low":2034,"close":2035,"change":572,"percent_change":751,"volume":2036,"transactions":9,"vwap":2035},"2025-09-23",51.87,51.22,51.7,31200,{"date":2038,"open":1805,"high":1837,"low":2039,"close":2040,"change":2041,"percent_change":223,"volume":943,"transactions":9,"vwap":2040},"2025-09-22",51.09,51.48,-0.82,{"date":2043,"open":1339,"high":1339,"low":2044,"close":2045,"change":514,"percent_change":1172,"volume":2046,"transactions":9,"vwap":2045},"2025-09-19",51.55,52.3,109200,{"date":2048,"open":1304,"high":2049,"low":2050,"close":1325,"change":1582,"percent_change":2051,"volume":1478,"transactions":9,"vwap":1325},"2025-09-18",52.8,51.37,2.69,{"date":2053,"open":1848,"high":2054,"low":1848,"close":2055,"change":273,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-17",52.83,51.31,0.59,35100,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2013,"change":252,"percent_change":1090,"volume":2062,"transactions":9,"vwap":2013},"2025-09-16",51.73,50.74,18900,{"date":2064,"open":2035,"high":2065,"low":2066,"close":1831,"change":1270,"percent_change":1394,"volume":2067,"transactions":9,"vwap":1831},"2025-09-15",52,51.58,21600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":864,"percent_change":2074,"volume":1635,"transactions":9,"vwap":2073},"2025-09-12",51.85,52.040001,51.57,51.79,-1.43,{"date":2076,"open":1357,"high":2077,"low":2078,"close":2077,"change":775,"percent_change":1769,"volume":2079,"transactions":9,"vwap":2077},"2025-09-11",52.54,51.72,23700,{"date":2081,"open":2082,"high":1332,"low":2083,"close":1357,"change":798,"percent_change":580,"volume":2062,"transactions":9,"vwap":1357},"2025-09-10",51.75,51.29,{"date":2085,"open":1837,"high":1837,"low":1310,"close":2086,"change":1049,"percent_change":252,"volume":2087,"transactions":9,"vwap":2086},"2025-09-09",51.78,14800,{"date":2089,"open":1287,"high":2090,"low":2091,"close":2092,"change":126,"percent_change":823,"volume":1649,"transactions":9,"vwap":2092},"2025-09-08",52.37,51.53,52.26,{"date":2094,"open":1325,"high":1267,"low":2066,"close":2095,"change":1641,"percent_change":358,"volume":1992,"transactions":9,"vwap":2095},"2025-09-05",52.0099983,{"date":2097,"open":2098,"high":1824,"low":1815,"close":1294,"change":688,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1294},"2025-09-04",51.98,1.18,18100,{"date":2102,"open":1983,"high":1976,"low":2103,"close":2104,"change":1553,"percent_change":203,"volume":2105,"transactions":9,"vwap":2104},"2025-09-03",50.93,51.71,24100,{"date":2107,"open":2073,"high":1831,"low":2108,"close":1308,"change":1333,"percent_change":1334,"volume":1954,"transactions":9,"vwap":1308},"2025-09-02",51.36,{"date":2110,"open":1355,"high":2111,"low":2112,"close":1294,"change":799,"percent_change":581,"volume":2113,"transactions":9,"vwap":1294},"2025-08-29",52.61,52.11,23200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1832,"change":581,"percent_change":2119,"volume":1465,"transactions":9,"vwap":1832},"2025-08-28",52.29,52.66,51.76,-0.21,{"date":2121,"open":2033,"high":2122,"low":2033,"close":1339,"change":751,"percent_change":855,"volume":2123,"transactions":9,"vwap":1339},"2025-08-27",52.88,24300,{"date":2125,"open":1805,"high":1294,"low":2078,"close":1837,"change":2126,"percent_change":1991,"volume":2127,"transactions":9,"vwap":1837},"2025-08-26",0.55,25100,{"date":2129,"open":1755,"high":1832,"low":2130,"close":2007,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2007},"2025-08-25",51.32,-0.57,-1.09,17700,{"date":2135,"open":1997,"high":2136,"low":1997,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-22",52.35,52.080002,2.74,5.55,47000,{"date":2142,"open":1957,"high":1997,"low":2143,"close":2144,"change":863,"percent_change":2145,"volume":2062,"transactions":9,"vwap":2144},"2025-08-21",48.99,49.34,-0.9,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1013,"percent_change":2152,"volume":2067,"transactions":9,"vwap":2151},"2025-08-20",49.93,49.94,49.19,49.79,0.63,{"date":2154,"open":2155,"high":1909,"low":2156,"close":2157,"change":1220,"percent_change":369,"volume":2158,"transactions":9,"vwap":2157},"2025-08-19",49.25,49.02,49.48,33300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":806,"percent_change":263,"volume":2164,"transactions":9,"vwap":2163},"2025-08-18",49.16,49.3,48.94,16800,{"date":2166,"open":2167,"high":2167,"low":1967,"close":1789,"change":588,"percent_change":515,"volume":2168,"transactions":9,"vwap":1789},"2025-08-15",50,124500,{"date":2170,"open":1923,"high":1780,"low":2171,"close":2172,"change":1352,"percent_change":2173,"volume":1785,"transactions":9,"vwap":2172},"2025-08-14",49.11,49.81,-0.44,{"date":2175,"open":2167,"high":2176,"low":2151,"close":2177,"change":1035,"percent_change":2178,"volume":1536,"transactions":9,"vwap":2177},"2025-08-13",50.21,50.029999,1.25,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":1706,"percent_change":2184,"volume":2020,"transactions":9,"vwap":2183},"2025-08-12",47.71,49.47,49.41,4.48,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":965,"percent_change":1587,"volume":2191,"transactions":9,"vwap":2190},"2025-08-11",47.13,47.45,46.95,47.29,17500,{"date":2193,"open":2189,"high":2190,"low":2194,"close":2195,"change":2126,"percent_change":2099,"volume":1992,"transactions":9,"vwap":2195},"2025-08-08",46.77,47.24,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1346,"percent_change":1171,"volume":1478,"transactions":9,"vwap":2201},"2025-08-07",47.0099983,47.2,46.55,46.69,{"date":2203,"open":2204,"high":2198,"low":2204,"close":2205,"change":1553,"percent_change":321,"volume":2123,"transactions":9,"vwap":2205},"2025-08-06",46.63,46.89,{"date":2207,"open":2208,"high":2209,"low":30,"close":2210,"change":1134,"percent_change":421,"volume":2211,"transactions":9,"vwap":2210},"2025-08-05",46.94,47.12,46.98,42300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1791,"percent_change":1821,"volume":2218,"transactions":9,"vwap":2217},"2025-08-04",47.51,48.25,46.62,46.96,42000,{"date":2220,"open":2221,"high":2222,"low":180,"close":2205,"change":2223,"percent_change":1375,"volume":2224,"transactions":9,"vwap":2205},"2025-08-01",47.62,47.73,-0.73,87900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2221,"change":799,"percent_change":1063,"volume":2230,"transactions":9,"vwap":2221},"2025-07-31",47.37,47.9,46.51,46900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1939,"change":1553,"percent_change":321,"volume":2236,"transactions":9,"vwap":1939},"2025-07-30",47.91,48.7,47.49,61900,{"date":2238,"open":2239,"high":1933,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-29",48.81,47.77,-1.03,-2.11,42900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1827,"percent_change":751,"volume":2250,"transactions":9,"vwap":2249},"2025-07-28",48.3,49.5,47.6,48.8,45600,{"date":2252,"open":2066,"high":2066,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-07-25",48.35,48.59,-2.92,-5.67,56300,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2007,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2007},"2025-07-24",53.14,51.5,-1.99,-3.72,37800,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":670,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-23",54.07,53.18,53.5,-0.34,20700,{"date":2273,"open":1238,"high":1737,"low":2274,"close":2274,"change":1063,"percent_change":293,"volume":2275,"transactions":9,"vwap":2274},"2025-07-22",53.68,29400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":1026,"change":847,"percent_change":379,"volume":1448,"transactions":9,"vwap":1026},"2025-07-21",54.02,54.33,53.6,{"date":2282,"open":1243,"high":1380,"low":2283,"close":1606,"change":1452,"percent_change":1311,"volume":2284,"transactions":9,"vwap":1606},"2025-07-18",53.37,26400,{"date":2286,"open":2287,"high":1605,"low":2287,"close":1713,"change":720,"percent_change":904,"volume":1597,"transactions":9,"vwap":1713},"2025-07-17",53.43,{"date":2289,"open":2290,"high":2291,"low":2070,"close":1276,"change":743,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1276},"2025-07-16",52.75,53.32,1.22,51900,{"date":2295,"open":1040,"high":1580,"low":2296,"close":2117,"change":630,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2117},"2025-07-15",52.41,-2.97,61000,{"date":2300,"open":2301,"high":1372,"low":1285,"close":1372,"change":904,"percent_change":2302,"volume":1697,"transactions":9,"vwap":1372},"2025-07-14",53.080002,2.71,{"date":2304,"open":1743,"high":1743,"low":1351,"close":1323,"change":1359,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1323},"2025-07-11",-1.64,88200,{"date":2308,"open":2309,"high":1254,"low":2112,"close":2310,"change":1063,"percent_change":293,"volume":753,"transactions":9,"vwap":2310},"2025-07-10",53.38,53.72,{"date":2312,"open":1711,"high":1719,"low":1749,"close":1226,"change":1821,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1226},"2025-07-09",0.28,41300,{"date":2316,"open":2317,"high":1639,"low":1628,"close":1281,"change":798,"percent_change":399,"volume":2318,"transactions":9,"vwap":1281},"2025-07-08",53.99,48600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1776,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-07",54.4,54.94,53.57,53.74,-1.74,83300,{"date":2328,"open":1364,"high":1009,"low":2329,"close":2330,"change":24,"percent_change":839,"volume":840,"transactions":9,"vwap":2330},"2025-07-03",53.34,54.69,{"date":2332,"open":2090,"high":2333,"low":2334,"close":1356,"change":2019,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1356},"2025-07-02",53.52,52.02,1.86,99800,{"date":2338,"open":1344,"high":2339,"low":2007,"close":2340,"change":2341,"percent_change":2342,"volume":776,"transactions":9,"vwap":2340},"2025-07-01",52.86,52.28,1.62,3.2,{"date":2344,"open":1331,"high":2050,"low":1970,"close":2345,"change":204,"percent_change":506,"volume":1201,"transactions":9,"vwap":2345},"2025-06-30",50.66,{"date":2347,"open":2348,"high":2040,"low":1861,"close":1945,"change":919,"percent_change":1483,"volume":2349,"transactions":9,"vwap":1945},"2025-06-27",50.78,102500,{"date":2351,"open":1910,"high":1893,"low":2352,"close":1775,"change":24,"percent_change":2353,"volume":808,"transactions":9,"vwap":1775},"2025-06-26",49.0099983,2.93,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":293,"percent_change":506,"volume":2360,"transactions":9,"vwap":2359},"2025-06-25",48.75,49.31,48.73,49.18,64600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":380,"percent_change":1458,"volume":2366,"transactions":9,"vwap":2365},"2025-06-24",49.2,50.31,49.42,47900,{"date":2368,"open":2369,"high":2161,"low":2370,"close":2161,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2161},"2025-06-23",47.080002,47.07,2.01,4.26,56600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":799,"percent_change":1063,"volume":2380,"transactions":9,"vwap":2379},"2025-06-20",47.59,47.84,47.029999,47.15,83600,{"date":2382,"open":2229,"high":2240,"low":2383,"close":2384,"change":274,"percent_change":71,"volume":2385,"transactions":9,"vwap":2384},"2025-06-18",46.44,47.21,66600,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":1535,"percent_change":798,"volume":2391,"transactions":9,"vwap":2390},"2025-06-17",46.5,47.11,46.79,43800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2395,"change":1726,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-16",48.07,46.81,-1.66,32500,{"date":2399,"open":2400,"high":1961,"low":2376,"close":2248,"change":2401,"percent_change":2402,"volume":912,"transactions":9,"vwap":2248},"2025-06-13",48.4,-1.32,-2.7,{"date":2404,"open":2405,"high":2171,"low":2406,"close":1933,"change":1732,"percent_change":897,"volume":1484,"transactions":9,"vwap":1933},"2025-06-12",48.78,48.11,{"date":2408,"open":1957,"high":2409,"low":2405,"close":2359,"change":1791,"percent_change":1270,"volume":2410,"transactions":9,"vwap":2359},"2025-06-11",49.62,52600,{"date":2412,"open":2413,"high":2144,"low":2413,"close":2171,"change":431,"percent_change":460,"volume":2414,"transactions":9,"vwap":2171},"2025-06-10",48.36,43300,{"date":2416,"open":2228,"high":2417,"low":2418,"close":2419,"change":379,"percent_change":131,"volume":2420,"transactions":9,"vwap":2419},"2025-06-09",48.44,47.48,48.19,85900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":639,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-06-06",47.27,48.060001,47,48,2.56,55000,{"date":2430,"open":2431,"high":2431,"low":2204,"close":2432,"change":2119,"percent_change":863,"volume":2433,"transactions":9,"vwap":2432},"2025-06-05",47.43,46.8,28200,{"date":2435,"open":2436,"high":1951,"low":2189,"close":2198,"change":2132,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2198},"2025-06-04",48.049999,-2.27,45800,{"date":2440,"open":2441,"high":2405,"low":2442,"close":2443,"change":1679,"percent_change":379,"volume":1214,"transactions":9,"vwap":2443},"2025-06-03",47.88,47.4,48.099998,{"date":2445,"open":1927,"high":1967,"low":2446,"close":2447,"change":533,"percent_change":2448,"volume":1876,"transactions":9,"vwap":2447},"2025-06-02",47.33,48.0099983,-1.56,{"date":2450,"open":2249,"high":2451,"low":2246,"close":2452,"change":581,"percent_change":1064,"volume":2453,"transactions":9,"vwap":2452},"2025-05-30",49.21,48.77,60500,{"date":2455,"open":2456,"high":2457,"low":2441,"close":2457,"change":872,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-05-29",48.65,48.88,1.24,48000,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2029,"percent_change":302,"volume":2465,"transactions":9,"vwap":2464},"2025-05-28",48.9,47.75,48.28,57200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":142,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":142},"2025-05-27",48.14,49.32,47.65,1.11,2.32,60800,{"date":2475,"open":2476,"high":1890,"low":2425,"close":2463,"change":420,"percent_change":111,"volume":2477,"transactions":9,"vwap":2463},"2025-05-23",47.02,52800,{"date":2479,"open":1932,"high":2480,"low":2221,"close":2481,"change":588,"percent_change":2482,"volume":2271,"transactions":9,"vwap":2481},"2025-05-22",48.52,47.72,-0.56,{"date":2484,"open":2485,"high":2155,"low":2233,"close":1932,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1932},"2025-05-21",48.71,-1.17,-2.38,21000,{"date":2490,"open":2409,"high":2409,"low":2161,"close":2161,"change":506,"percent_change":1334,"volume":2491,"transactions":9,"vwap":2161},"2025-05-20",11200,{"date":2493,"open":2494,"high":2149,"low":2495,"close":2496,"change":1394,"percent_change":2126,"volume":2497,"transactions":9,"vwap":2496},"2025-05-19",48.54,48.42,49.65,22500,{"date":2499,"open":2500,"high":1916,"low":2155,"close":2501,"change":2482,"percent_change":760,"volume":2025,"transactions":9,"vwap":2501},"2025-05-16",49.77,49.38,{"date":2503,"open":2504,"high":2505,"low":2143,"close":2149,"change":2506,"percent_change":368,"volume":2507,"transactions":9,"vwap":2149},"2025-05-15",49.14,50.19,0.39,50600,{"date":2509,"open":2462,"high":1800,"low":2229,"close":2510,"change":380,"percent_change":1458,"volume":2511,"transactions":9,"vwap":2510},"2025-05-14",49.55,55700,{"date":2513,"open":2228,"high":2514,"low":2515,"close":2516,"change":1506,"percent_change":2517,"volume":1992,"transactions":9,"vwap":2516},"2025-05-13",49.56,47.85,49.29,3.18,{"date":2519,"open":2163,"high":2149,"low":2520,"close":2240,"change":379,"percent_change":131,"volume":2521,"transactions":9,"vwap":2240},"2025-05-12",47.28,57500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2241,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-09",47.69,48.38,47.57,47.58,-2.12,21200,{"date":2531,"open":1934,"high":1967,"low":2532,"close":2533,"change":650,"percent_change":2534,"volume":1649,"transactions":9,"vwap":2533},"2025-05-08",48.080002,48.61,0.93,{"date":2536,"open":1967,"high":2537,"low":2222,"close":2538,"change":293,"percent_change":1797,"volume":2539,"transactions":9,"vwap":2538},"2025-05-07",49.37,48.16,20000,{"date":2541,"open":2542,"high":1958,"low":2524,"close":2400,"change":1732,"percent_change":897,"volume":1271,"transactions":9,"vwap":2400},"2025-05-06",48.18,{"date":2544,"open":2510,"high":2148,"low":2495,"close":2545,"change":766,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-05-05",48.66,-2.05,29200,{"date":2549,"open":2550,"high":2177,"low":2550,"close":2551,"change":1935,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-02",48.37,49.68,3.8,15400,{"date":2555,"open":2406,"high":2417,"low":2240,"close":2556,"change":1186,"percent_change":2029,"volume":2557,"transactions":9,"vwap":2556},"2025-05-01",47.86,18400,{"date":2559,"open":2379,"high":2560,"low":2561,"close":2468,"change":1608,"percent_change":1172,"volume":2062,"transactions":9,"vwap":2468},"2025-04-30",48.62,46.86,{"date":2563,"open":2564,"high":2405,"low":2564,"close":2565,"change":1282,"percent_change":2566,"volume":1050,"transactions":9,"vwap":2565},"2025-04-29",47.18,48.5,1.7,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2524,"change":1346,"percent_change":1318,"volume":1583,"transactions":9,"vwap":2524},"2025-04-28",47.92,48.15,47.14,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":929,"transactions":9,"vwap":2576},"2025-04-25",48.96,46.78,47.89,-2.04,-4.09,{"date":2580,"open":2581,"high":2148,"low":2253,"close":2148,"change":243,"percent_change":2582,"volume":1635,"transactions":9,"vwap":2148},"2025-04-24",49.060001,2.61,{"date":2584,"open":2585,"high":2108,"low":2443,"close":2545,"change":2586,"percent_change":1134,"volume":2105,"transactions":9,"vwap":2545},"2025-04-23",48.98,0.01,{"date":184,"open":2588,"high":2589,"low":2370,"close":2456,"change":243,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2456},47.38,48.87,2.68,36300]