[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBK":3,"homepage-market-summary":35,"stock-historical-FBK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBK","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},"FB Financial Corporation","NYSE",null,"STATE COMMERCIAL BANKS","FB Financial Corp is a bank holding company. The company through its wholly-owned bank subsidiary provides commercial and consumer banking services to clients in select markets in Tennessee, North Alabama, and North Georgia. The company segment includes Banking and Mortgage. It generates majority of revenue from the Banking segment which provides a full range of deposit and lending products and services to corporate, commercial, and consumer customers. The Mortgage segment includes the servicing of residential mortgage loans and the packaging and securitization of loans to governmental agencies.","1,594","Nashville, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5724,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},53.42,52.83,53.6,52.585,52.09,1.33,2.55,699276.998033,13163,53.2548,62.655,49.24,363674.92419052,31.2,2525,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},40.18,361092,131798431.04763,29.69,"2025-04-22",[187,188,198,209,220,231,242,252,263,273,282,291,300,310,319,328,338,348,359,370,380,388,398,408,417,426,436,446,455,463,474,485,496,506,517,528,538,549,558,568,577,586,595,603,612,623,634,644,653,662,672,682,691,699,708,715,723,730,739,747,755,761,768,775,781,789,796,803,812,818,825,832,841,848,857,865,872,880,887,895,904,910,916,923,929,936,944,950,957,963,970,975,982,988,995,1003,1011,1018,1022,1030,1037,1043,1048,1053,1060,1066,1072,1078,1084,1091,1099,1106,1113,1120,1128,1137,1145,1152,1160,1166,1172,1177,1183,1191,1197,1203,1207,1212,1218,1223,1230,1238,1245,1250,1253,1258,1266,1273,1281,1286,1292,1297,1305,1311,1317,1323,1329,1337,1341,1347,1352,1359,1367,1374,1381,1387,1394,1402,1409,1415,1420,1425,1431,1439,1446,1452,1458,1463,1470,1478,1485,1493,1500,1509,1518,1524,1529,1536,1543,1551,1558,1566,1573,1579,1586,1592,1599,1605,1611,1618,1624,1630,1634,1638,1645,1651,1656,1661,1669,1673,1678,1686,1691,1698,1705,1710,1717,1723,1727,1734,1740,1745,1751,1757,1764,1768,1774,1778,1781,1785,1789,1796,1801,1806,1811,1816,1822,1827,1830,1836,1841,1846,1852,1859,1862,1867,1873,1877,1882,1887,1893,1899,1905,1910,1918,1924,1929,1934,1939,1944,1951,1956,1961,1965,1971,1975,1981,1986,1992,1999,2004,2007,2012,2017,2023,2027,2031,2036,2043,2048,2053,2060,2064,2068,2071,2074,2077,2080,2083,2087,2093,2099,2107,2111,2118,2124,2129,2138,2147,2153,2160,2168,2176,2183,2190,2197,2204,2211,2218,2225,2232,2239,2246,2250,2257,2263,2270,2276,2285,2293,2302,2310,2316,2322,2328,2334,2341,2347,2354,2361,2368,2375,2383,2391,2398,2404,2413,2418,2426,2432,2439,2445,2453,2460,2467,2474,2480,2485,2491,2497,2504,2511,2516,2521,2529,2535,2542,2547,2553,2561,2568,2575,2582,2588,2594,2601,2605,2611,2618,2626,2632,2638,2645,2652,2660],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",51.5,52.19,50.885,0.39,0.75,484472.569011,9755,51.8084,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",51.94,52.11,51.435,51.7,-0.19,-0.37,424913.104325,7988,51.6609,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",52.37,52.475,51.73,51.89,-0.38,-0.73,544537.687203,10010,51.975,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",52.77,52.79,52.08,52.27,-0.47,-0.89,423662.58267,9278,52.3488,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",53.06,53.47,52.71,52.74,-0.07,-0.13,445168.187018,10782,52.8963,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":147,"volume":249,"transactions":250,"vwap":251},"2026-09-24",52.91,53.16,52.35,52.81,0.17,459360.624626,10227,52.7765,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",53.13,53.33,52.53,52.64,-0.56,-1.05,684040.564824,12904,52.7625,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",54.04,54.675,53.2,-0.4,-0.75,771313.71496,13319,53.4618,{"date":274,"open":22,"high":275,"low":276,"close":22,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",54.15,53.53,0.24,0.45,566432.73506,11115,53.7643,{"date":283,"open":255,"high":284,"low":267,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",54.085,53.36,-0.14,-0.26,3338879.603892,16377,53.4078,{"date":292,"open":293,"high":293,"low":113,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",54.61,53.5,-0.65,-1.2,518293.095707,13174,53.8666,{"date":301,"open":302,"high":303,"low":304,"close":275,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",54.78,54.81,53,-0.52,-0.95,752828.14551,15253,53.9693,{"date":311,"open":312,"high":313,"low":293,"close":314,"change":315,"percent_change":227,"volume":316,"transactions":317,"vwap":318},"2026-09-15",55.13,55.78,54.67,-0.49,479883.37792,10133,54.9287,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":132,"percent_change":43,"volume":325,"transactions":326,"vwap":327},"2026-09-14",54.87,55.7,54.84,55.16,547239.934817,12012,55.2695,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",55.62,54.33,54.76,-0.18,-0.33,347868.377405,9103,54.7619,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":127,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",54.7,54.98,54.02,54.94,0.46,508486.897738,11164,54.7731,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",55.42,55.88,54.5,54.69,-1.3,-2.32,480001.537947,12032,54.779,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",56.83,56.96,55.95,55.99,-1,-1.75,594992.90222,14069,56.3757,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",56.74,57.43,56.645,56.99,0,299335.884711,8883,57.1449,{"date":381,"open":372,"high":382,"low":383,"close":375,"change":43,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",57.11,56.6225,1.3,363010.597416,9033,56.9378,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":194,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",56.04,57.35,55.4,56.26,1.35,343875.185426,8421,56.5658,{"date":399,"open":372,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",56.9999,55.3,55.51,-1.45,-2.55,367602.733867,10470,55.7572,{"date":409,"open":410,"high":411,"low":412,"close":362,"change":227,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",57.57,57.58,56.87,-1.54,321865.6856,8987,57.0511,{"date":418,"open":419,"high":420,"low":421,"close":419,"change":422,"percent_change":152,"volume":423,"transactions":424,"vwap":425},"2026-08-28",57.85,58.07,57.28,0.22,213070.526107,10435,57.7711,{"date":427,"open":421,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",57.84,56.81,57.63,-0.09,-0.16,271907.192689,16794,57.3776,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",57.46,58.05,57.72,0.44,0.77,219537.465355,14204,57.7663,{"date":447,"open":448,"high":449,"low":421,"close":421,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",58.47,58.59,-0.99,-1.7,326906.318784,14372,57.5149,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":215,"percent_change":295,"volume":460,"transactions":461,"vwap":462},"2026-08-24",58.71,59.5,58.27,228686.218339,14998,58.5166,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",58.97,59.32,58.33,58.65,0.11,0.19,202986.782072,15992,58.6875,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",58.95,59.3,58.46,58.54,-0.72,-1.21,332344.332665,13277,58.7636,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",61.13,61.29,59.23,59.26,-1.79,-2.93,268660.057432,16499,59.6885,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":226,"volume":503,"transactions":504,"vwap":505},"2026-08-18",61.41,61.49,60.79,61.05,-0.29,212780.344294,11017,61.0755,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",61.72,62.055,61.22,61.34,-0.46,-0.74,225127.834944,13311,61.4329,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",61.84,62.4,60.635,61.8,-0.28,-0.45,262138.477182,11043,61.8854,{"date":529,"open":530,"high":30,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",62.55,61.79,62.08,0.03,0.05,284839.210966,12292,62.0599,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",61.4,62.175,61.2801,62.05,0.65,1.06,228296.970298,7202,61.9645,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":142,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",60.72,61.575,60.655,1.09,206121.476421,7595,61.3456,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":432,"volume":565,"transactions":566,"vwap":567},"2026-08-10",60.51,60.94,60,60.74,-0.1,266607.038666,11212,60.6798,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":533,"volume":575,"transactions":576,"vwap":573},"2026-08-07",60.59,61.125,60.011,60.84,0.02,247747.935689,8549,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":306,"percent_change":413,"volume":583,"transactions":584,"vwap":585},"2026-08-06",62.15,62.2,60.75,60.82,286571.371,8692,61.0302,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":523,"percent_change":524,"volume":592,"transactions":593,"vwap":594},"2026-08-05",62.38,62.435,61.62,61.77,353814.038528,8177,61.9133,{"date":596,"open":597,"high":579,"low":561,"close":543,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",60.97,0.95,1.55,451354.290772,12312,61.8312,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":65,"volume":609,"transactions":610,"vwap":611},"2026-08-03",60.31,61.48,61.1,0.72,442853.756233,10251,60.9738,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",60.25,60.49,59.49,60.38,0.28,0.47,496953.149237,14820,60.0829,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",59.76,60.235,59.62,60.1,0.41,0.69,371747.579467,12665,60.0194,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":639},"2026-07-29",59.61,60.12,59.29,59.69,0.04,0.07,411773.891716,11759,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":442,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",59.11,59.875,59.65,1.31,324465.591773,6670,59.6107,{"date":654,"open":655,"high":636,"low":656,"close":657,"change":658,"percent_change":205,"volume":659,"transactions":660,"vwap":661},"2026-07-27",59.31,58.545,58.88,-0.22,297326.196182,9302,58.9165,{"date":663,"open":664,"high":490,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",58.61,58.09,59.1,0.93,1.6,289961.698861,10022,59.0208,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":480,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",58.18,58.26,57.39,58.17,-1.22,502770.421556,9776,58.114,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":480,"volume":688,"transactions":689,"vwap":690},"2026-07-22",59.39,58.39,58.89,-0.43,300868.664936,8064,58.7131,{"date":692,"open":693,"high":694,"low":695,"close":466,"change":333,"percent_change":696,"volume":697,"transactions":660,"vwap":698},"2026-07-21",59.18,59.47,58.62,-0.3,386361.10681,59.2603,{"date":700,"open":701,"high":702,"low":703,"close":458,"change":512,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",59.83,60.44,59.3983,-0.77,431408.38075,10231,59.6136,{"date":709,"open":710,"high":702,"low":711,"close":712,"change":512,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-17",60.0099983,58.92,59.96,-0.76,455900,{"date":716,"open":695,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",60.835,57.8,60.42,1.45,2.46,565900,{"date":724,"open":686,"high":725,"low":726,"close":465,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":465},"2026-07-15",59.28,57.97,0.57,0.98,546600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",55.5,58.84,55.25,58.4,1.83,3.23,780600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":204,"volume":746,"transactions":9,"vwap":744},"2026-07-13",56.95,57.099998,56.16,56.57,-0.11,583200,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":344,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",56.31,56.85,56.19,56.68,0.82,254200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":132,"percent_change":608,"volume":760,"transactions":9,"vwap":759},"2026-07-09",55.94,56.63,56.22,303300,{"date":762,"open":752,"high":752,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",55.47,55.82,-1.12,-1.97,448100,{"date":769,"open":770,"high":771,"low":772,"close":770,"change":773,"percent_change":344,"volume":774,"transactions":9,"vwap":770},"2026-07-07",56.94,57.2,56.455,0.26,272500,{"date":776,"open":777,"high":778,"low":777,"close":752,"change":137,"percent_change":779,"volume":780,"transactions":9,"vwap":752},"2026-07-06",55.66,56.82,1.4,352100,{"date":782,"open":750,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",56.895,55.69,55.9,-0.66,-1.17,306500,{"date":790,"open":313,"high":791,"low":732,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",56.97,56.56,1.21,2.19,365900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":277,"percent_change":441,"volume":802,"transactions":9,"vwap":801},"2026-06-30",55.080002,55.44,54.83,55.35,336000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",55.56,55.89,55,55.11,-0.78,-1.4,471800,{"date":813,"open":814,"high":815,"low":816,"close":806,"change":132,"percent_change":608,"volume":817,"transactions":9,"vwap":806},"2026-06-26",55.71,56.236,55.36,1048700,{"date":819,"open":341,"high":820,"low":341,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",55.79,55.49,0.81,1.48,275100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":431,"volume":831,"transactions":9,"vwap":829},"2026-06-24",54.41,55.305,54.68,-0.05,404500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",54.14,54.825,53.748,54.73,0.91,1.69,525400,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":641,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-22",53.68,54.4,53.82,0.13,304000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",53.63,54.36,53.43,53.75,0.5,0.94,588000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":78,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",54.47,55.58,52.87,53.25,-1.99,427600,{"date":866,"open":867,"high":868,"low":869,"close":331,"change":870,"percent_change":94,"volume":871,"transactions":9,"vwap":331},"2026-06-16",54.29,54.685,53.99,0.55,333400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":678,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-15",55.37,55.931,53.73,53.78,-2.22,306600,{"date":881,"open":882,"high":312,"low":883,"close":807,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":807},"2026-06-12",54.51,54.42,0.88,1.63,254900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":618,"volume":894,"transactions":9,"vwap":892},"2026-06-11",54.25,54.3,53.57,54.12,0.15,293800,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",54.080002,54.6,53.85,53.97,0.3,0.56,346600,{"date":905,"open":20,"high":906,"low":20,"close":907,"change":194,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",54.48,53.67,1.42,577900,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":287,"percent_change":315,"volume":915,"transactions":9,"vwap":914},"2026-06-08",53.26,53.9,52.92,417400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":112,"percent_change":469,"volume":922,"transactions":9,"vwap":921},"2026-06-05",53.040001,53.7,52.887,53.18,297100,{"date":924,"open":925,"high":919,"low":925,"close":926,"change":649,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-04",52.69,53.12,2.53,280400,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":481,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-03",52.88,51.75,51.81,-2.28,381500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",51.55,53.049999,53.02,1.11,2.14,443900,{"date":945,"open":946,"high":946,"low":190,"close":947,"change":809,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-01",52.75,51.91,-1.48,384700,{"date":951,"open":952,"high":953,"low":954,"close":925,"change":205,"percent_change":955,"volume":956,"transactions":9,"vwap":925},"2026-05-29",52.94,53.375,52.67,-0.7,506600,{"date":958,"open":952,"high":926,"low":959,"close":960,"change":469,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-28",52.21,53.060001,0.21,170700,{"date":964,"open":913,"high":965,"low":21,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",53.92,52.95,-0.54,-1.01,258100,{"date":971,"open":946,"high":972,"low":946,"close":113,"change":822,"percent_change":973,"volume":974,"transactions":9,"vwap":113},"2026-05-26",54.048,1.54,354300,{"date":976,"open":977,"high":918,"low":978,"close":979,"change":980,"percent_change":248,"volume":981,"transactions":9,"vwap":979},"2026-05-22",52.25,52.02,52.68,0.09,218000,{"date":983,"open":959,"high":235,"low":984,"close":985,"change":286,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-21",51.9,52.59,-0.27,325700,{"date":989,"open":990,"high":245,"low":190,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",51.92,52.73,1.12,2.17,334400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":259,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",51.88,52.2,51.39,51.61,-0.55,179500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-18",51.36,52.5,52.16,0.86,1.68,298600,{"date":1012,"open":203,"high":1013,"low":1014,"close":1015,"change":524,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-15",51.71,50.8,51.3,-0.87,409000,{"date":1019,"open":984,"high":246,"low":1020,"close":932,"change":132,"percent_change":137,"volume":1021,"transactions":9,"vwap":932},"2026-05-14",51.6,263600,{"date":1023,"open":933,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-13",52.32,51.17,51.35,-0.69,-1.33,302900,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":480,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-12",52.6,51.43,52.040001,-1.36,478600,{"date":1038,"open":867,"high":1039,"low":985,"close":1040,"change":1035,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-11",54.37,52.76,-2.51,286000,{"date":1044,"open":342,"high":1045,"low":965,"close":892,"change":469,"percent_change":1046,"volume":1047,"transactions":9,"vwap":892},"2026-05-08",54.46,0.2,159300,{"date":1049,"open":293,"high":807,"low":1050,"close":1051,"change":523,"percent_change":305,"volume":1052,"transactions":9,"vwap":1051},"2026-05-07",53.81,54.0099983,177500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":867,"change":1058,"percent_change":727,"volume":1059,"transactions":9,"vwap":867},"2026-05-06",54.17,54.93,54.060001,0.31,165800,{"date":1061,"open":1062,"high":1045,"low":1063,"close":1064,"change":278,"percent_change":17,"volume":1065,"transactions":9,"vwap":1064},"2026-05-05",53.93,53.35,53.98,146300,{"date":1067,"open":843,"high":1068,"low":285,"close":276,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":276},"2026-05-04",54.425,-0.64,-1.18,166400,{"date":1073,"open":1074,"high":340,"low":294,"close":1055,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1055},"2026-05-01",54.07,0.1,0.18,239000,{"date":1079,"open":1080,"high":906,"low":1080,"close":1074,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1074},"2026-04-30",53.3,0.36,0.67,232300,{"date":1085,"open":859,"high":837,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",53.48,53.71,-1.11,-2.02,203700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":855,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",55.43,55.83,54.64,54.82,0.51,230100,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":43,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",53.58,54.44,54.31,1.36,161900,{"date":1107,"open":1108,"high":1109,"low":953,"close":1101,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-24",54.099998,54.72,-0.68,-1.25,345600,{"date":1114,"open":1115,"high":1116,"low":926,"close":1117,"change":1118,"percent_change":885,"volume":1119,"transactions":9,"vwap":1117},"2026-04-23",53.61,54.27,54.26,0.87,215100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":986,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-22",53.69,53.982,53.14,53.39,-0.5,211400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",54.34,54.88,53.435,53.66,-0.86,-1.58,255600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-20",53.89,54.715,54.52,0.52,0.96,201000,{"date":1146,"open":965,"high":1147,"low":1148,"close":1149,"change":194,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-17",54.89,53.52,54,1.41,627700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":862,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":862},"2026-04-16",54.040001,54.505,53.099998,-0.96,-1.77,350100,{"date":1161,"open":906,"high":1162,"low":21,"close":1163,"change":315,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-15",54.49,54.21,-0.9,352000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":340,"change":1170,"percent_change":1171,"volume":909,"transactions":9,"vwap":340},"2026-04-14",53.195,56.36,-1.29,-2.3,{"date":1173,"open":1096,"high":1174,"low":275,"close":364,"change":554,"percent_change":1175,"volume":1176,"transactions":9,"vwap":364},"2026-04-13",56.0099983,1.99,506500,{"date":1178,"open":1179,"high":1179,"low":1147,"close":1180,"change":413,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",56.35,54.9,-2.73,302600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-09",55.57,56.765,56.44,0.54,0.97,430200,{"date":1192,"open":1193,"high":1194,"low":1185,"close":785,"change":668,"percent_change":1195,"volume":1196,"transactions":9,"vwap":785},"2026-04-08",55.93,56.52,2.95,293300,{"date":1198,"open":1139,"high":1199,"low":1101,"close":890,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":890},"2026-04-07",54.39,0.63,1.17,230600,{"date":1204,"open":1124,"high":1205,"low":256,"close":907,"change":773,"percent_change":58,"volume":1206,"transactions":9,"vwap":907},"2026-04-06",53.74,203600,{"date":1208,"open":1209,"high":1148,"low":225,"close":1210,"change":137,"percent_change":823,"volume":1211,"transactions":9,"vwap":1210},"2026-04-02",52.8,53.41,390800,{"date":1213,"open":1214,"high":244,"low":1215,"close":1216,"change":630,"percent_change":25,"volume":1217,"transactions":9,"vwap":1216},"2026-04-01",52.23,51.985,52.63,434000,{"date":1219,"open":1214,"high":1032,"low":1220,"close":200,"change":629,"percent_change":1221,"volume":1222,"transactions":9,"vwap":200},"2026-03-31",51.12,0.8,362300,{"date":1224,"open":932,"high":1225,"low":1226,"close":1227,"change":147,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",52.12,51.14,51.53,0.62,270500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":713,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-27",51.65,52.029999,51.0099983,51.21,-1.46,389200,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":893,"volume":1244,"transactions":9,"vwap":1242},"2026-03-26",51.46,52.125,51.97,0.08,244100,{"date":1246,"open":931,"high":304,"low":1247,"close":214,"change":696,"percent_change":1248,"volume":1249,"transactions":9,"vwap":214},"2026-03-25",51.86,-0.57,337200,{"date":1251,"open":1220,"high":236,"low":1220,"close":191,"change":58,"percent_change":598,"volume":1252,"transactions":9,"vwap":191},"2026-03-24",261800,{"date":1254,"open":1255,"high":918,"low":1000,"close":203,"change":137,"percent_change":1256,"volume":1257,"transactions":9,"vwap":203},"2026-03-23",52.52,1.53,356800,{"date":1259,"open":1260,"high":190,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",51.29,50.75,50.92,-0.2,-0.39,883300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1220,"change":1243,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1220},"2026-03-19",50.88,51.66,50.2,0.16,301500,{"date":1274,"open":938,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",51.99,50.76,51.040001,-0.53,-1.03,566400,{"date":1282,"open":978,"high":1006,"low":1283,"close":1284,"change":534,"percent_change":1075,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",51.18,51.57,224200,{"date":1287,"open":984,"high":1288,"low":1289,"close":1289,"change":157,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",52.17,51.52,0.68,329100,{"date":1293,"open":1227,"high":1294,"low":1295,"close":1025,"change":640,"percent_change":1243,"volume":1296,"transactions":9,"vwap":1025},"2026-03-13",51.95,50.225,206000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":765,"volume":1304,"transactions":9,"vwap":1302},"2026-03-12",50.45,51.51,50.13,51.13,-0.58,267600,{"date":1306,"open":1307,"high":933,"low":1308,"close":1013,"change":470,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1013},"2026-03-11",51.07,50.73,0.37,327300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1289,"change":277,"percent_change":619,"volume":1316,"transactions":9,"vwap":1289},"2026-03-10",50.87,52.745,50.738,296900,{"date":1318,"open":1319,"high":1320,"low":31,"close":1321,"change":1263,"percent_change":1264,"volume":1322,"transactions":9,"vwap":1321},"2026-03-09",50.25,51.48,51.28,519300,{"date":1324,"open":1240,"high":203,"low":1325,"close":1320,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1320},"2026-03-06",50.38,-1.61,-3.03,434600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":259,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-05",53.45,53.665,52.51,53.09,-1.94,206600,{"date":1338,"open":1130,"high":1339,"low":876,"close":834,"change":640,"percent_change":641,"volume":1340,"transactions":9,"vwap":834},"2026-03-04",54.59,252900,{"date":1342,"open":1343,"high":1344,"low":257,"close":1108,"change":480,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1108},"2026-03-03",53.55,54.573,-1.31,249100,{"date":1348,"open":1349,"high":1350,"low":861,"close":1096,"change":846,"percent_change":277,"volume":1351,"transactions":9,"vwap":1096},"2026-03-02",53.11,55.38,269900,{"date":1353,"open":1354,"high":1355,"low":1130,"close":353,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":353},"2026-02-27",56.53,56.62,-3.28,-5.66,337800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":726,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":726},"2026-02-26",58.060001,59,57.22,-0.21,-0.36,209600,{"date":1368,"open":1369,"high":1370,"low":1169,"close":674,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":674},"2026-02-25",56.93,58.22,1.7,3.01,207500,{"date":1375,"open":1179,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":237,"volume":1380,"transactions":9,"vwap":1378},"2026-02-24",57.19,55.75,56.48,-0.04,269500,{"date":1382,"open":725,"high":725,"low":1383,"close":1194,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1194},"2026-02-23",56.02,-2.56,-4.33,271000,{"date":1388,"open":478,"high":1389,"low":430,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-20",59.43,59.080002,0.6,1.03,185300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":237,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",58.15,58.51,57.74,58.48,-0.12,253800,{"date":1403,"open":1404,"high":562,"low":1405,"close":1406,"change":205,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-18",58.98,58.16,58.55,-0.63,257200,{"date":1410,"open":1411,"high":562,"low":1412,"close":711,"change":1413,"percent_change":286,"volume":1414,"transactions":9,"vwap":711},"2026-02-17",59.2,58.2,-0.08,305900,{"date":1416,"open":489,"high":1417,"low":1397,"close":1362,"change":1418,"percent_change":1264,"volume":1419,"transactions":9,"vwap":1362},"2026-02-13",59.422,-0.23,224400,{"date":1421,"open":702,"high":1422,"low":1423,"close":489,"change":1264,"percent_change":295,"volume":1424,"transactions":9,"vwap":489},"2026-02-12",60.53,58.49,180700,{"date":1426,"open":1427,"high":1428,"low":477,"close":627,"change":1069,"percent_change":1429,"volume":1430,"transactions":9,"vwap":627},"2026-02-11",60.5,61.5,-1.06,197400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":259,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-10",61.02,61.37,59.805,60.26,-1.71,168100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":696,"percent_change":315,"volume":1445,"transactions":9,"vwap":1444},"2026-02-09",61.14,62.11,61.029999,61.31,195200,{"date":1447,"open":499,"high":1448,"low":1433,"close":1449,"change":608,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-06",62.34,61.61,1.18,319600,{"date":1453,"open":1454,"high":591,"low":1455,"close":1456,"change":1379,"percent_change":237,"volume":1457,"transactions":9,"vwap":1456},"2026-02-05",60.93,60.295,60.89,326200,{"date":1459,"open":1460,"high":1428,"low":521,"close":1454,"change":1461,"percent_change":1256,"volume":1462,"transactions":9,"vwap":1454},"2026-02-04",60.92,0.92,216400,{"date":1464,"open":1465,"high":1466,"low":1465,"close":710,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":710},"2026-02-03",58.41,60.075001,1.25,2.13,242200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":942,"volume":1477,"transactions":9,"vwap":1475},"2026-02-02",57.89,59.19,57.035,58.76,1.23,205800,{"date":1479,"open":1398,"high":1480,"low":1481,"close":1482,"change":786,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-30",58.42,56.78,57.53,-1.13,357400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":941,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-29",57.31,58.43,57.14,58.19,1.94,307900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":431,"percent_change":432,"volume":1499,"transactions":9,"vwap":1498},"2026-01-28",57.27,58.055,56.84,57.080002,309900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-27",58.0099983,58.38,57.16,57.17,-0.83,-1.43,199100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-26",56.9,58.28,56.86,58,1.1,1.93,342600,{"date":1519,"open":712,"high":1520,"low":750,"close":1511,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1511},"2026-01-23",60.14,-3.85,-6.34,553700,{"date":1525,"open":1456,"high":1526,"low":458,"close":581,"change":1016,"percent_change":1527,"volume":1528,"transactions":9,"vwap":581},"2026-01-22",62.235,-1.41,517400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":590,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":590},"2026-01-21",58.79,62.365,3.1,5.3,497400,{"date":1537,"open":1538,"high":647,"low":1539,"close":1540,"change":765,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-20",58.64,58.5,58.52,-1.88,171500,{"date":1544,"open":1545,"high":1546,"low":458,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-16",60.37,60.8,59.64,-0.98,-1.62,314500,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":823,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-15",59.12,60.73,60.62,2.5,376200,{"date":1559,"open":1560,"high":1561,"low":770,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-14",57.61,59.6,59.14,1.5,2.6,348100,{"date":1567,"open":1568,"high":1569,"low":373,"close":1570,"change":704,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-13",58.3,58.385,57.64,-1.32,139300,{"date":1574,"open":438,"high":1575,"low":1576,"close":1465,"change":1577,"percent_change":727,"volume":1578,"transactions":9,"vwap":1465},"2026-01-12",58.69,57.050999,0.33,358300,{"date":1580,"open":1411,"high":1581,"low":718,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-09",59.44,58.080002,-0.82,-1.39,162000,{"date":1587,"open":1194,"high":476,"low":1194,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-08",58.9,1.98,3.48,193100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":268,"percent_change":955,"volume":1598,"transactions":9,"vwap":1597},"2026-01-07",57.47,57.51,56.305,56.92,198400,{"date":1600,"open":1601,"high":676,"low":1602,"close":1603,"change":870,"percent_change":1189,"volume":1604,"transactions":9,"vwap":1603},"2026-01-06",56.46,56.308,57.32,224700,{"date":1606,"open":1607,"high":410,"low":1607,"close":1608,"change":544,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-05",55.85,56.77,1.16,266700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":147,"percent_change":727,"volume":1617,"transactions":9,"vwap":1616},"2026-01-02",55.74,56.24,54.95,56.12,234100,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":315,"percent_change":1016,"volume":1623,"transactions":9,"vwap":1622},"2025-12-31",56.51,55.6,55.8,351700,{"date":1625,"open":1626,"high":1497,"low":1627,"close":1627,"change":1001,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-30",56.72,56.29,-0.97,234600,{"date":1631,"open":362,"high":771,"low":1632,"close":1497,"change":533,"percent_change":534,"volume":1633,"transactions":9,"vwap":1497},"2025-12-29",56.34,231600,{"date":1635,"open":1626,"high":771,"low":1636,"close":429,"change":1418,"percent_change":268,"volume":1637,"transactions":9,"vwap":429},"2025-12-26",56.71,197100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1309,"percent_change":544,"volume":1644,"transactions":9,"vwap":1643},"2025-12-24",56.8,57.38,56.073002,57.040001,104300,{"date":1646,"open":1647,"high":1648,"low":1378,"close":1649,"change":696,"percent_change":1278,"volume":1650,"transactions":9,"vwap":1649},"2025-12-23",57,57.615,56.67,216000,{"date":1652,"open":1497,"high":1653,"low":1654,"close":791,"change":470,"percent_change":1577,"volume":1655,"transactions":9,"vwap":791},"2025-12-22",57.7,56.4,269000,{"date":1657,"open":770,"high":1658,"low":777,"close":1481,"change":502,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1481},"2025-12-19",57.315,-0.51,1123600,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-18",57.96,56.885,57.07,-0.24,-0.42,545400,{"date":1670,"open":419,"high":1531,"low":814,"close":1487,"change":809,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1487},"2025-12-17",-1.34,615600,{"date":1674,"open":1362,"high":1362,"low":1675,"close":665,"change":513,"percent_change":1676,"volume":1677,"transactions":9,"vwap":665},"2025-12-16",57.33,-1.26,446000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":204,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",59.25,59.88,58.77,58.83,-0.32,391100,{"date":1687,"open":465,"high":1390,"low":1568,"close":1688,"change":1046,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",59.02,0.34,361600,{"date":1692,"open":664,"high":1693,"low":1694,"close":1695,"change":248,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-11",59.36,58.57,58.82,0.29,240800,{"date":1699,"open":1700,"high":1693,"low":1701,"close":468,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":468},"2025-12-10",57.52,57.3,1.39,2.43,399400,{"date":1706,"open":778,"high":1707,"low":1636,"close":1708,"change":193,"percent_change":630,"volume":1709,"transactions":9,"vwap":1708},"2025-12-09",57.925,57.26,237300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":412,"change":1715,"percent_change":1379,"volume":1716,"transactions":9,"vwap":412},"2025-12-08",56.88,57.49,56.525,-0.02,347900,{"date":1718,"open":1369,"high":1719,"low":1720,"close":1721,"change":1365,"percent_change":1407,"volume":1722,"transactions":9,"vwap":1721},"2025-12-05",57.54,56.75,56.89,320600,{"date":1724,"open":382,"high":1514,"low":791,"close":1725,"change":268,"percent_change":1027,"volume":1726,"transactions":9,"vwap":1725},"2025-12-04",57.25,278300,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1564,"volume":1733,"transactions":9,"vwap":1731},"2025-12-03",56.14,57.66,57.65,1.46,328800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":751,"change":893,"percent_change":1739,"volume":1021,"transactions":9,"vwap":751},"2025-12-02",56.32,56.43,55.81,0.27,{"date":1741,"open":324,"high":1742,"low":324,"close":1743,"change":1076,"percent_change":147,"volume":1744,"transactions":9,"vwap":1743},"2025-12-01",56.635,56.040001,287400,{"date":1746,"open":1747,"high":1748,"low":330,"close":1749,"change":1400,"percent_change":1364,"volume":1750,"transactions":9,"vwap":1749},"2025-11-28",56,56.25,55.86,107700,{"date":1752,"open":1753,"high":1597,"low":785,"close":1754,"change":268,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-26",56.080002,55.98,-0.71,429700,{"date":1758,"open":1759,"high":778,"low":798,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-25",55.09,56.38,1.74,3.18,297500,{"date":1765,"open":331,"high":1147,"low":1766,"close":1095,"change":127,"percent_change":344,"volume":1767,"transactions":9,"vwap":1095},"2025-11-24",52.905,295700,{"date":1769,"open":1770,"high":1771,"low":222,"close":1199,"change":1772,"percent_change":1773,"volume":1257,"transactions":9,"vwap":1199},"2025-11-21",52.85,54.735,1.86,3.54,{"date":1775,"open":1343,"high":1776,"low":256,"close":256,"change":1659,"percent_change":1157,"volume":1777,"transactions":9,"vwap":256},"2025-11-20",54.65,394500,{"date":1779,"open":244,"high":22,"low":222,"close":918,"change":893,"percent_change":618,"volume":1780,"transactions":9,"vwap":918},"2025-11-19",187000,{"date":1782,"open":1333,"high":1148,"low":24,"close":1783,"change":137,"percent_change":1563,"volume":1784,"transactions":9,"vwap":1783},"2025-11-18",52.89,246000,{"date":1786,"open":1039,"high":1109,"low":1034,"close":201,"change":355,"percent_change":1787,"volume":1788,"transactions":9,"vwap":201},"2025-11-17",-4.26,272400,{"date":1790,"open":1339,"high":1791,"low":1064,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-14",54.75,54.43,-0.17,-0.31,417600,{"date":1797,"open":1759,"high":1798,"low":1799,"close":898,"change":1248,"percent_change":1279,"volume":1800,"transactions":9,"vwap":898},"2025-11-13",55.53,54.35,203400,{"date":1802,"open":1185,"high":1736,"low":1803,"close":1804,"change":523,"percent_change":1126,"volume":1805,"transactions":9,"vwap":1804},"2025-11-12",55.135,55.17,292900,{"date":1807,"open":1808,"high":732,"low":321,"close":1809,"change":1577,"percent_change":1391,"volume":1810,"transactions":9,"vwap":1809},"2025-11-11",54.99,55.45,222500,{"date":1812,"open":1813,"high":1798,"low":1180,"close":1814,"change":112,"percent_change":469,"volume":1815,"transactions":9,"vwap":1814},"2025-11-10",55.060001,55.12,282800,{"date":1817,"open":889,"high":1818,"low":1064,"close":1813,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1813},"2025-11-07",55.18,0.85,1.57,301000,{"date":1823,"open":1824,"high":1825,"low":876,"close":1163,"change":469,"percent_change":1046,"volume":1826,"transactions":9,"vwap":1163},"2025-11-06",54.16,54.58,221300,{"date":1828,"open":1051,"high":1808,"low":1122,"close":1108,"change":157,"percent_change":544,"volume":1829,"transactions":9,"vwap":1108},"2025-11-05",242100,{"date":1831,"open":899,"high":1832,"low":1833,"close":853,"change":1834,"percent_change":713,"volume":1835,"transactions":9,"vwap":853},"2025-11-04",54.265,53.56,-0.41,303200,{"date":1837,"open":1838,"high":1102,"low":1839,"close":1824,"change":893,"percent_change":618,"volume":1840,"transactions":9,"vwap":1824},"2025-11-03",54.13,53.15,264900,{"date":1842,"open":1055,"high":1843,"low":1844,"close":1051,"change":1027,"percent_change":1676,"volume":1845,"transactions":9,"vwap":1051},"2025-10-31",54.575,53.455,291300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":340,"change":1118,"percent_change":1850,"volume":1851,"transactions":9,"vwap":340},"2025-10-30",53.54,55.064999,1.62,338500,{"date":1853,"open":1056,"high":1749,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-29",53.59,53.83,-1.52,-2.75,319300,{"date":1860,"open":350,"high":806,"low":343,"close":801,"change":986,"percent_change":315,"volume":1861,"transactions":9,"vwap":801},"2025-10-28",187800,{"date":1863,"open":1864,"high":42,"low":1865,"close":330,"change":238,"percent_change":1418,"volume":1866,"transactions":9,"vwap":330},"2025-10-27",55.84,55.55,279000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1377,"change":1201,"percent_change":942,"volume":1872,"transactions":9,"vwap":1377},"2025-10-24",55.07,56.15,55.055,207100,{"date":1874,"open":1095,"high":1147,"low":1875,"close":1825,"change":112,"percent_change":469,"volume":1876,"transactions":9,"vwap":1825},"2025-10-23",53.79,267500,{"date":1878,"open":1116,"high":1879,"low":1108,"close":1141,"change":773,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1141},"2025-10-22",55.63,0.48,385300,{"date":1883,"open":1848,"high":331,"low":1884,"close":1117,"change":884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1117},"2025-10-21",53.080002,1.65,354100,{"date":1888,"open":1889,"high":843,"low":246,"close":1890,"change":1891,"percent_change":1892,"volume":1414,"transactions":9,"vwap":1890},"2025-10-20",52.47,53.38,1.27,2.44,{"date":1894,"open":1895,"high":1896,"low":203,"close":201,"change":112,"percent_change":1897,"volume":1898,"transactions":9,"vwap":201},"2025-10-17",52.78,53.211,0.12,458900,{"date":1900,"open":1355,"high":1640,"low":984,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-16",52.049999,-4.81,-8.46,721000,{"date":1906,"open":1575,"high":1683,"low":1607,"close":1513,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1513},"2025-10-15",-1.74,-2.97,942300,{"date":1911,"open":1912,"high":1913,"low":814,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-14",57.92,59.17,58.6,2.29,4.07,917400,{"date":1919,"open":1920,"high":1921,"low":1747,"close":749,"change":1922,"percent_change":194,"volume":1923,"transactions":9,"vwap":749},"2025-10-13",56.49,56.985,0.42,543900,{"date":1925,"open":1399,"high":1926,"low":1749,"close":806,"change":1927,"percent_change":1521,"volume":1928,"transactions":9,"vwap":806},"2025-10-10",58.905,-2.24,578000,{"date":1930,"open":646,"high":1680,"low":1931,"close":1931,"change":78,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-09",58.13,-1.82,502600,{"date":1935,"open":490,"high":636,"low":468,"close":1936,"change":157,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-08",59.21,0.59,487600,{"date":1940,"open":489,"high":627,"low":1941,"close":1942,"change":215,"percent_change":1069,"volume":1943,"transactions":9,"vwap":1942},"2025-10-07",58.695,58.86,448800,{"date":1945,"open":1694,"high":1946,"low":1694,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-06",60.515,59.24,1.05,1.8,805500,{"date":1952,"open":1712,"high":1953,"low":1712,"close":1490,"change":1954,"percent_change":1703,"volume":1955,"transactions":9,"vwap":1490},"2025-10-03",58.585,1.38,570300,{"date":1957,"open":1958,"high":1511,"low":1959,"close":429,"change":822,"percent_change":720,"volume":1960,"transactions":9,"vwap":429},"2025-10-02",55.91,55.758,319400,{"date":1962,"open":1804,"high":1963,"low":1180,"close":1747,"change":773,"percent_change":619,"volume":1964,"transactions":9,"vwap":1747},"2025-10-01",56.255,621800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1613,"change":893,"percent_change":1739,"volume":1970,"transactions":9,"vwap":1613},"2025-09-30",55.65,56.11,55.029999,421900,{"date":1972,"open":1174,"high":1383,"low":734,"close":1973,"change":1834,"percent_change":216,"volume":1974,"transactions":9,"vwap":1973},"2025-09-29",55.59,482400,{"date":1976,"open":1977,"high":1753,"low":1978,"close":1747,"change":1515,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1747},"2025-09-26",55.19,54.915,2,495300,{"date":1982,"open":883,"high":1983,"low":1984,"close":1180,"change":1076,"percent_change":1577,"volume":1985,"transactions":9,"vwap":1180},"2025-09-25",55.2,54.18,312000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1109,"change":846,"percent_change":277,"volume":1991,"transactions":9,"vwap":1109},"2025-09-24",54.8,55.24,54.53,349800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1339,"change":1221,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1339},"2025-09-23",54.029999,54.91,53.975,1.49,344100,{"date":2000,"open":294,"high":1154,"low":862,"close":1875,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1875},"2025-09-22",-0.03,-0.06,345900,{"date":2005,"open":867,"high":867,"low":918,"close":845,"change":226,"percent_change":1016,"volume":2006,"transactions":9,"vwap":845},"2025-09-19",1495400,{"date":2008,"open":1124,"high":1045,"low":2009,"close":867,"change":823,"percent_change":2010,"volume":2011,"transactions":9,"vwap":867},"2025-09-18",53.07,2.8,287200,{"date":2013,"open":1333,"high":2014,"low":2015,"close":247,"change":193,"percent_change":164,"volume":2016,"transactions":9,"vwap":247},"2025-09-17",54.305,52.44,392300,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":564,"percent_change":204,"volume":2022,"transactions":9,"vwap":2021},"2025-09-16",53.34,51.62,52.42,258000,{"date":2024,"open":1063,"high":294,"low":2025,"close":1255,"change":1659,"percent_change":1157,"volume":2026,"transactions":9,"vwap":1255},"2025-09-15",52.43,192900,{"date":2028,"open":1156,"high":953,"low":235,"close":2029,"change":1364,"percent_change":1264,"volume":2030,"transactions":9,"vwap":2029},"2025-09-12",53.029999,182700,{"date":2032,"open":2033,"high":294,"low":1333,"close":2034,"change":641,"percent_change":846,"volume":2035,"transactions":9,"vwap":2034},"2025-09-11",53.19,53.24,227000,{"date":2037,"open":1156,"high":2038,"low":2039,"close":2040,"change":618,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-10",53.62,52.775,53.17,0.53,175700,{"date":2044,"open":22,"high":2045,"low":222,"close":1783,"change":1134,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1783},"2025-09-09",53.805,-1.6,345100,{"date":2049,"open":1122,"high":2050,"low":2051,"close":853,"change":469,"percent_change":961,"volume":2052,"transactions":9,"vwap":853},"2025-09-08",53.94,52.72,240600,{"date":2054,"open":2055,"high":323,"low":2056,"close":2057,"change":1126,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-05",54.32,53.37,53.64,-0.92,218100,{"date":2061,"open":850,"high":1824,"low":20,"close":834,"change":2062,"percent_change":823,"volume":2063,"transactions":9,"vwap":834},"2025-09-04",0.79,197500,{"date":2065,"open":1349,"high":2066,"low":861,"close":1063,"change":534,"percent_change":980,"volume":2067,"transactions":9,"vwap":1063},"2025-09-03",53.91,180800,{"date":2069,"open":952,"high":1210,"low":2070,"close":1080,"change":215,"percent_change":1755,"volume":1617,"transactions":9,"vwap":1080},"2025-09-02",52.66,{"date":2072,"open":834,"high":882,"low":2038,"close":843,"change":1666,"percent_change":524,"volume":2073,"transactions":9,"vwap":843},"2025-08-29",288700,{"date":2075,"open":1149,"high":867,"low":919,"close":965,"change":277,"percent_change":278,"volume":2076,"transactions":9,"vwap":965},"2025-08-28",431700,{"date":2078,"open":2034,"high":1074,"low":2034,"close":843,"change":1271,"percent_change":901,"volume":2079,"transactions":9,"vwap":843},"2025-08-27",204100,{"date":2081,"open":247,"high":1050,"low":247,"close":1148,"change":1391,"percent_change":122,"volume":2082,"transactions":9,"vwap":1148},"2025-08-26",318900,{"date":2084,"open":1115,"high":1115,"low":2085,"close":914,"change":1834,"percent_change":704,"volume":2086,"transactions":9,"vwap":914},"2025-08-25",52.9,406900,{"date":2088,"open":2089,"high":1101,"low":2089,"close":255,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":255},"2025-08-22",50.26,3.15,6.28,651400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":502,"percent_change":1248,"volume":935,"transactions":9,"vwap":2098},"2025-08-21",50.16,50.66,50.02,50.18,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":787,"volume":2106,"transactions":9,"vwap":2104},"2025-08-20",51.27,51.34,49.92,50.47,-0.6,335200,{"date":2108,"open":2109,"high":213,"low":2109,"close":1307,"change":961,"percent_change":629,"volume":2110,"transactions":9,"vwap":1307},"2025-08-19",50.71,390200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1097,"percent_change":107,"volume":2117,"transactions":9,"vwap":2116},"2025-08-18",50.28,51.02,50.255,50.86,346800,{"date":2119,"open":2120,"high":2120,"low":2113,"close":2121,"change":1027,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-15",51.22,50.35,-1.35,542900,{"date":2125,"open":2126,"high":2127,"low":1325,"close":1277,"change":1379,"percent_change":1413,"volume":2128,"transactions":9,"vwap":1277},"2025-08-14",50.61,51.313,485400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-08-13",49.25,51.11,49.07,51.080002,2.11,4.31,588500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-12",47.48,49.095001,47.465,48.97,1.71,3.62,414600,{"date":2148,"open":2149,"high":2142,"low":2150,"close":2151,"change":980,"percent_change":470,"volume":2152,"transactions":9,"vwap":2151},"2025-08-11",47.29,47.040001,47.26,306700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1897,"percent_change":773,"volume":2159,"transactions":9,"vwap":2158},"2025-08-08",47.54,47.58,46.95,47.17,271200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":305,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-07",48.0099983,48.105,46.99,47.049999,-1.09,807600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-06",48.3,48.44,47.57,-0.79,-1.63,278400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1689,"percent_change":2182,"volume":1182,"transactions":9,"vwap":2181},"2025-08-05",48.060001,48.41,47.35,48.36,0.71,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":870,"percent_change":1609,"volume":2189,"transactions":9,"vwap":2188},"2025-08-04",47.47,48.32,47.44,48.02,380900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2185,"change":1170,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2185},"2025-08-01",47.87,48.14,47.23,-2.65,599500,{"date":2198,"open":2133,"high":2199,"low":2200,"close":2201,"change":704,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-31",49.495,48.64,48.76,-1.55,520000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":830,"percent_change":564,"volume":2210,"transactions":9,"vwap":2209},"2025-07-30",49.74,50.44,49.33,49.53,505600,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":641,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-29",50,49.14,49.58,0.14,398200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1689,"percent_change":630,"volume":2224,"transactions":9,"vwap":2223},"2025-07-28",49.17,49.6,48.88,49.51,353400,{"date":2226,"open":2227,"high":2208,"low":2228,"close":2220,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2220},"2025-07-25",48.040001,47.7,1.08,2.25,593600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2236,"change":524,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-07-24",48.21,48.98,48.09,-0.93,395700,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1164,"volume":2245,"transactions":9,"vwap":2243},"2025-07-23",49.2,48.099998,48.54,-0.44,310900,{"date":2247,"open":2171,"high":2248,"low":2227,"close":2235,"change":441,"percent_change":838,"volume":2249,"transactions":9,"vwap":2235},"2025-07-22",49.22,624300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2243,"change":2255,"percent_change":1659,"volume":2256,"transactions":9,"vwap":2243},"2025-07-21",48.85,49.02,48.26,-0.25,319700,{"date":2258,"open":2223,"high":2259,"low":2260,"close":2261,"change":226,"percent_change":306,"volume":2262,"transactions":9,"vwap":2261},"2025-07-18",49.918,48.655,48.79,428700,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":992,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-17",48.049999,49.36,49.26,2.33,697100,{"date":2271,"open":2185,"high":2272,"low":2273,"close":2193,"change":1450,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2193},"2025-07-16",48.6,47.02,2.51,787800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-15",47.73,49,45.58,46.96,-2.25,-4.57,1785300,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-07-14",48.080002,49.41,49.21,0.99,2.05,1059400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-07-11",47.91,48.39,47.18,48.22,0.83,1.75,527800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":58,"volume":2309,"transactions":9,"vwap":2307},"2025-07-10",47.15,47.82,46.906,47.39,0.23,307500,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":469,"percent_change":2308,"volume":2315,"transactions":9,"vwap":2314},"2025-07-09",47.43,46.58,47.16,566100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2165,"change":2308,"percent_change":58,"volume":2321,"transactions":9,"vwap":2165},"2025-07-08",47,47.55,46.76,371200,{"date":2323,"open":2158,"high":2324,"low":2325,"close":2326,"change":1755,"percent_change":2327,"volume":894,"transactions":9,"vwap":2326},"2025-07-07",47.869,46.581,46.82,-1.49,{"date":2329,"open":2307,"high":2330,"low":2164,"close":2331,"change":1188,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-03",47.95,47.53,1.15,223700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2164,"change":1739,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2164},"2025-07-02",46.72,47.3,46.105,0.58,509500,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2336,"change":908,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2336},"2025-07-01",45.099998,47.49,3.13,1165300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":564,"percent_change":658,"volume":2353,"transactions":9,"vwap":2352},"2025-06-30",45.79,45.975,45.29,45.3,584000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":846,"percent_change":1696,"volume":2360,"transactions":9,"vwap":2359},"2025-06-27",45.42,45.685,45.040001,45.4,350500,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":442,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-26",44.43,45.345,45.27,1.73,175600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":986,"percent_change":2105,"volume":2374,"transactions":9,"vwap":2373},"2025-06-25",44.65,44.775,44.255,44.5,198600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1058,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-24",44.88,45.46,44.66,44.77,0.7,142500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":87,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-23",43.040001,44.48,42.87,44.46,3.11,180500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1696,"percent_change":1290,"volume":2397,"transactions":9,"vwap":2396},"2025-06-20",43.07,43.29,42.72,43.12,380600,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2402,"change":618,"percent_change":142,"volume":2403,"transactions":9,"vwap":2402},"2025-06-18",42.44,43.235,42.83,157200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-17",42.74,43.25,42.29,42.55,-0.62,-1.44,203900,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1379,"percent_change":431,"volume":981,"transactions":9,"vwap":2417},"2025-06-16",43.88,43.060001,43.17,{"date":2419,"open":2396,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-13",43.82,42.6,43.21,-0.35,-0.8,282500,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1264,"percent_change":227,"volume":2431,"transactions":9,"vwap":2430},"2025-06-12",43.75,43.084999,43.56,119000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":215,"percent_change":1134,"volume":2438,"transactions":9,"vwap":2437},"2025-06-11",44.33,44.509,43.585,43.95,173500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2434,"change":1188,"percent_change":1476,"volume":2444,"transactions":9,"vwap":2434},"2025-06-10",43.81,44.56,43.654,137900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":574,"volume":2452,"transactions":9,"vwap":2450},"2025-06-09",43.77,44.22,43.625,43.79,0.01,124600,{"date":2454,"open":2455,"high":2456,"low":2429,"close":2457,"change":2290,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-06",43.59,43.785,43.78,2.31,139100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":564,"percent_change":1418,"volume":2466,"transactions":9,"vwap":2465},"2025-06-05",42.81,42.98,42.31,42.79,172500,{"date":2468,"open":2469,"high":2470,"low":2402,"close":2471,"change":2173,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-04",43.6,43.705,42.89,-1.81,125100,{"date":2475,"open":2471,"high":2457,"low":2476,"close":2477,"change":2478,"percent_change":908,"volume":2479,"transactions":9,"vwap":2477},"2025-06-03",42.82,43.68,0.61,178800,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2393,"change":1303,"percent_change":1028,"volume":2484,"transactions":9,"vwap":2393},"2025-06-02",43.32,42.705,142300,{"date":2486,"open":2487,"high":2441,"low":2488,"close":2489,"change":1794,"percent_change":1755,"volume":2490,"transactions":9,"vwap":2489},"2025-05-30",43.8,43.35,43.65,231000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":1097,"percent_change":1201,"volume":2496,"transactions":9,"vwap":2494},"2025-05-29",43.55,43.96,43.185,130400,{"date":2498,"open":2499,"high":2442,"low":2500,"close":2501,"change":78,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-28",44.36,43.4,43.45,-2.43,136900,{"date":2505,"open":2506,"high":2507,"low":2455,"close":2508,"change":72,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-27",44.23,44.54,44.53,2.06,114800,{"date":2512,"open":2387,"high":2513,"low":2387,"close":2514,"change":215,"percent_change":1134,"volume":2515,"transactions":9,"vwap":2514},"2025-05-23",43.98,43.63,258900,{"date":2517,"open":2455,"high":2518,"low":2500,"close":2519,"change":2308,"percent_change":2041,"volume":2520,"transactions":9,"vwap":2519},"2025-05-22",44.27,44.0099983,275300,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2457,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2457},"2025-05-21",44.73,44.86,43.714,-1.57,-3.46,161700,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":1684,"percent_change":955,"volume":2534,"transactions":9,"vwap":2533},"2025-05-20",45.72,45.23,45.35,92200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":564,"percent_change":658,"volume":2541,"transactions":9,"vwap":2540},"2025-05-19",45.13,45.8,45.075001,45.67,129500,{"date":2543,"open":2544,"high":2545,"low":2378,"close":2546,"change":1793,"percent_change":205,"volume":1052,"transactions":9,"vwap":2546},"2025-05-16",45.92,45.93,45.77,{"date":2548,"open":2538,"high":2549,"low":2550,"close":2551,"change":2308,"percent_change":854,"volume":2552,"transactions":9,"vwap":2551},"2025-05-15",46.029999,45.53,45.94,201400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":955,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-14",45.99,46.31,45.66,45.71,-1.51,182600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":980,"percent_change":470,"volume":2567,"transactions":9,"vwap":2566},"2025-05-13",46.5,46.595,46.060001,46.41,149600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":554,"percent_change":2574,"volume":1229,"transactions":9,"vwap":2573},"2025-05-12",47.19,47.595,46.3,46.32,2.41,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2532,"change":658,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2532},"2025-05-09",45.45,45.493,44.93,-0.48,163100,{"date":2583,"open":2386,"high":2584,"low":2585,"close":2577,"change":973,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2577},"2025-05-08",45.78,44.443,3.51,276500,{"date":2589,"open":2590,"high":2591,"low":2441,"close":2592,"change":1418,"percent_change":305,"volume":2593,"transactions":9,"vwap":2592},"2025-05-07",44.58,44.82,43.91,405700,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2580,"percent_change":78,"volume":2600,"transactions":9,"vwap":2599},"2025-05-06",43.97,44.62,43.73,44.14,307400,{"date":2602,"open":2437,"high":2603,"low":2437,"close":2597,"change":237,"percent_change":432,"volume":2604,"transactions":9,"vwap":2597},"2025-05-05",45.080002,159600,{"date":2606,"open":2592,"high":2607,"low":2608,"close":2609,"change":779,"percent_change":737,"volume":2610,"transactions":9,"vwap":2609},"2025-05-02",44.909,43.57,44.69,174500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2394,"change":43,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2394},"2025-05-01",42.71,43.61,42.21,1.72,287900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1126,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-04-30",42.2,42.75,41.735,42.56,-1.16,395500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2416,"change":854,"percent_change":1201,"volume":2631,"transactions":9,"vwap":2416},"2025-04-29",42.48,43.064999,42.205,283700,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2623,"change":1689,"percent_change":822,"volume":2637,"transactions":9,"vwap":2623},"2025-04-28",42.16,42.62,41.9,185900,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1413,"percent_change":204,"volume":2644,"transactions":9,"vwap":2643},"2025-04-25",42,42.28,41.66,42.22,261000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":152,"percent_change":838,"volume":2651,"transactions":9,"vwap":2650},"2025-04-24",41.95,42.58,41.76,42.3,325800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":43,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-04-23",42.26,43.37,41.7,41.92,1.77,279100,{"date":185,"open":2661,"high":2662,"low":181,"close":2663,"change":2062,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},40.4,41.3,41.19,1.96,306400]