[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBNC":3,"homepage-market-summary":35,"stock-historical-FBNC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FBNC","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 Bancorp\u002FNC","Nasdaq",null,"STATE COMMERCIAL BANKS","First Bancorp is a bank holding company. The company is engaged in providing commercial and consumer banking services, mortgage lending, SBA lending, accounts receivable financing, and investment advisory services.","1,374","Southern Pines, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5402,0.96,"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},62.33,62.31,62.87,61.7701,61.57,0.76,1.23,237016.203987,6907,62.3481,66.78,45.96,230493.136447368,78.6,9367,{"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},37.029999,231768,84595284.111842,62.74,"2025-04-22",[187,188,198,209,219,230,241,252,263,274,285,295,304,315,325,336,347,358,368,378,387,398,408,418,429,438,448,459,470,481,489,498,509,519,529,538,548,559,568,579,589,600,608,618,627,637,646,655,665,675,684,691,702,711,718,727,734,741,749,753,757,765,772,779,785,793,802,808,816,822,828,836,844,852,858,867,874,881,886,893,901,908,917,925,933,942,950,958,965,971,979,988,996,1004,1012,1017,1022,1031,1038,1046,1054,1059,1065,1071,1079,1088,1096,1101,1109,1117,1123,1131,1140,1148,1155,1163,1170,1178,1185,1190,1195,1200,1206,1215,1221,1229,1236,1243,1250,1259,1266,1274,1281,1290,1296,1303,1312,1319,1327,1334,1341,1348,1356,1364,1369,1377,1385,1391,1399,1405,1411,1419,1424,1431,1436,1442,1448,1453,1459,1465,1472,1479,1486,1494,1499,1506,1513,1519,1525,1530,1536,1544,1551,1558,1562,1569,1573,1580,1584,1591,1597,1604,1610,1617,1624,1631,1638,1645,1652,1660,1668,1676,1683,1690,1696,1701,1706,1712,1719,1726,1733,1739,1745,1752,1760,1765,1772,1779,1786,1792,1799,1804,1811,1817,1825,1834,1842,1850,1857,1865,1873,1882,1888,1893,1901,1905,1911,1918,1926,1932,1939,1946,1953,1962,1970,1975,1982,1986,1993,2000,2007,2015,2022,2029,2037,2043,2050,2055,2060,2067,2071,2078,2082,2088,2094,2101,2106,2111,2116,2121,2124,2131,2139,2144,2151,2159,2165,2171,2176,2182,2188,2194,2199,2205,2210,2215,2219,2222,2226,2232,2240,2246,2253,2259,2265,2272,2276,2282,2288,2293,2299,2303,2308,2313,2318,2324,2331,2334,2339,2345,2351,2360,2367,2373,2380,2386,2393,2400,2406,2413,2420,2427,2433,2440,2447,2453,2460,2468,2476,2484,2491,2498,2505,2512,2519,2526,2531,2538,2543,2549,2556,2563,2570,2577,2584,2590,2596,2602,2609,2616,2622,2630,2637,2642,2648,2654,2660,2664,2671,2676,2679,2686,2693,2698,2704,2711,2716,2721,2725,2732,2740,2745,2751,2759,2766],{"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",60.73,61.71,59.86,0.46,0.75,214373.595448,6495,61.0614,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",62.03,62.425,60.98,61.11,-1.2,-1.93,240503.376718,6711,61.3881,{"date":210,"open":211,"high":212,"low":213,"close":21,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",63.27,63.705,61.745,-0.76,-1.21,195157.896215,4944,62.3634,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",63.38,63.645,62.18,63.07,-0.43,-0.68,205505.79107,5340,63.1839,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",62.99,63.965,62.88,63.5,0.7,1.11,214362.36222,5708,63.6199,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",62.56,63.12,62.1,62.8,0.58,0.93,155514.801087,4573,62.7224,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",62.77,63.48,62.06,62.22,-0.8,-1.27,173222.995299,6021,62.6696,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",62.9,63.34,62.28,63.02,0.27,0.43,233994.925879,7437,63.008,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",63.62,63.94,62.69,62.75,-0.63,-0.99,194199.462493,6083,63.0524,{"date":286,"open":287,"high":288,"low":289,"close":221,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",62.32,63.59,61.73,0.67,1.07,922378.160722,7395,63.2187,{"date":296,"open":297,"high":297,"low":287,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",63.35,62.71,0.09,0.14,301288.926352,8956,62.7253,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",64.1,64.475,61.5,62.62,-1.48,-2.31,374760.172252,8590,62.913,{"date":316,"open":317,"high":318,"low":319,"close":306,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",64.64,65,63.93,-0.51,-0.79,261220.281568,7542,64.1767,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",64.35,65.075,64.09,64.61,0.31,0.48,226699.74461,6788,64.5895,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",65.17,65.5,63.92,64.3,-0.38,-0.59,182604.669938,5409,64.266,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",63.97,64.76,63.4575,64.68,0.56,0.87,154079.713836,6132,64.2997,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":343,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",64.19,64.78,63.44,64.12,-0.91,205151.788603,6190,64.1642,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":320,"volume":375,"transactions":376,"vwap":377},"2026-09-08",64.7,64.95,64.24,64.71,-0.33,150714.795348,4687,64.6833,{"date":379,"open":380,"high":381,"low":349,"close":382,"change":236,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",64.08,65.15,65.04,1.09,112677.276402,4776,64.9561,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",64.31,64.81,64.155,64.34,0.149,0.23,130600.446909,4503,64.3818,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",62.53,64.315,64.191,1.911,3.07,157420.662079,5757,63.9985,{"date":409,"open":410,"high":411,"low":412,"close":267,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",63.15,63.7,61.84,-1.15,-1.81,185794.677592,5598,62.5568,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",63.71,63.73,63.045,63.43,-0.56,-0.88,143598.579833,4552,63.372,{"date":430,"open":288,"high":329,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",63,63.99,0.41,0.64,158239.48362,4736,63.7821,{"date":439,"open":440,"high":349,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",63.53,62.73,63.58,-0.29,-0.45,121061.909921,5041,63.5349,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",64.05,64.69,63.41,63.87,-0.09,-0.14,206286.424018,14160,64.1758,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",65.42,65.46,63.83,63.96,-1.33,-2.04,179353.985229,5460,64.3069,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",64.75,65.335,64.685,65.29,0.59,0.91,125705.011072,5385,65.1025,{"date":482,"open":483,"high":484,"low":319,"close":370,"change":193,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",64.74,64.89,0.72,142868.167454,5449,64.537,{"date":490,"open":491,"high":492,"low":211,"close":372,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",64.15,64.385,-0.23,-0.36,138198.992606,5942,64.0602,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",66.09,66.285,64.36,64.47,-1.62,-2.45,237817.607613,7410,64.9085,{"date":510,"open":511,"high":512,"low":513,"close":500,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",66.22,66.31,65.61,-0.03,-0.05,250383.115813,7085,65.9949,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":374,"volume":526,"transactions":527,"vwap":528},"2026-08-17",66.27,66.65,65.91,66.12,-0.22,125471.107239,5693,66.1331,{"date":530,"open":531,"high":30,"low":532,"close":533,"change":534,"percent_change":147,"volume":535,"transactions":536,"vwap":537},"2026-08-14",66.18,66.1,66.34,0.21,116765.324719,5236,66.3993,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":434,"volume":545,"transactions":546,"vwap":547},"2026-08-13",66.14,66.5,65.85,66.13,0.42,145528.33872,4422,66.1134,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",65.26,65.93,65.0243,65.71,0.5,0.77,362754.892537,7886,65.6086,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":58,"percent_change":25,"volume":565,"transactions":566,"vwap":567},"2026-08-11",64.8,65.67,64.4001,65.21,176337.682368,5562,65.1875,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",64.28,64.9999,63.9701,64.72,0.05,0.08,150865.70985,8343,64.5292,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":43,"volume":586,"transactions":587,"vwap":588},"2026-08-07",64,64.765,63.69,64.67,0.47,174510.22715,6111,64.5042,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",65.3,65.41,64.135,64.2,-0.67,-1.03,170753.76554,5496,64.4013,{"date":601,"open":602,"high":602,"low":361,"close":603,"change":226,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",65.79,64.87,-1.04,138339.933905,4652,65.042,{"date":609,"open":610,"high":611,"low":319,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",64.37,65.95,65.55,1.63,2.55,262368.164038,9084,65.5036,{"date":619,"open":362,"high":620,"low":621,"close":340,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",64.245,62.83,1.05,1.67,192928.88338,6473,63.815,{"date":628,"open":629,"high":630,"low":631,"close":22,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",63.05,63.465,62.47,-0.11,-0.17,193780.1961,5411,63.0045,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":455,"percent_change":525,"volume":643,"transactions":644,"vwap":645},"2026-07-30",63.33,64.496,62.89,62.98,151740.710007,4317,63.1394,{"date":647,"open":648,"high":649,"low":224,"close":244,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",63.57,64.305,-1.1,-1.71,210843.223748,6585,63.5011,{"date":656,"open":657,"high":503,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",62.96,62.7,64.22,1.64,2.62,231710.67847,7304,63.8482,{"date":666,"open":667,"high":235,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",63.22,62.51,62.58,-0.16,-0.26,262019.98594,6095,62.8425,{"date":676,"open":211,"high":677,"low":678,"close":184,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",63.84,62.72,-0.53,-0.84,213871.192279,5842,63.1166,{"date":685,"open":686,"high":211,"low":687,"close":211,"change":142,"percent_change":622,"volume":688,"transactions":689,"vwap":690},"2026-07-23",62.04,60.43,319604.400224,7779,62.808,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",64.56,64.59,62.23,62.61,-1.88,-2.92,326053.76844,9467,62.7246,{"date":703,"open":450,"high":704,"low":266,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",64.57,64.49,0.44,0.69,274281.130135,8398,64.1838,{"date":712,"open":341,"high":713,"low":714,"close":450,"change":342,"percent_change":343,"volume":715,"transactions":716,"vwap":717},"2026-07-20",64.54,63.64,268698.793247,7748,63.9568,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",65.74,66.050003,64.099998,64.43,-1.8,-2.72,245200,{"date":728,"open":350,"high":729,"low":472,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",66.54,66.23,1.79,2.78,882600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":193,"percent_change":485,"volume":740,"transactions":9,"vwap":739},"2026-07-15",63.98,64.92,63.72,64.44,264300,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-14",65.23,65.62,63.9,-0.24,-0.37,218800,{"date":750,"open":745,"high":610,"low":751,"close":659,"change":554,"percent_change":137,"volume":752,"transactions":9,"vwap":659},"2026-07-13",63.42,115400,{"date":754,"open":244,"high":755,"low":224,"close":738,"change":706,"percent_change":236,"volume":756,"transactions":9,"vwap":738},"2026-07-10",64.019997,139300,{"date":758,"open":759,"high":453,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",62.29,62.080002,63.28,0.99,1.59,192900,{"date":766,"open":767,"high":767,"low":768,"close":759,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":759},"2026-07-08",62.86,61.78,-0.87,-1.38,203800,{"date":773,"open":738,"high":705,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",62.97,63.16,-0.48,-0.75,131600,{"date":780,"open":781,"high":484,"low":782,"close":714,"change":670,"percent_change":783,"volume":784,"transactions":9,"vwap":714},"2026-07-06",63.77,63.31,-0.25,154900,{"date":786,"open":787,"high":788,"low":775,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",65.56,65.75,63.8,-1.55,-2.37,283000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",63.74,66.059998,63.52,65.35,1.42,2.22,427600,{"date":803,"open":349,"high":503,"low":804,"close":319,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":319},"2026-06-30",63.79,-0.12,-0.19,398400,{"date":809,"open":810,"high":811,"low":184,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",63.23,64.21,64.050003,0.52,0.82,343000,{"date":817,"open":818,"high":819,"low":668,"close":440,"change":72,"percent_change":820,"volume":821,"transactions":9,"vwap":440},"2026-06-26",62.92,63.67,1.44,1033900,{"date":823,"open":298,"high":235,"low":223,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-25",62.63,-0.08,-0.13,321400,{"date":829,"open":830,"high":831,"low":832,"close":298,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":298},"2026-06-24",62.38,63.029999,62.040001,0.68,1.1,267500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":26,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",60.9,62.099998,60.75,62.029999,2.02,195600,{"date":845,"open":846,"high":847,"low":840,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",60.86,61.7,60.8,0.04,0.07,208500,{"date":853,"open":854,"high":257,"low":855,"close":856,"change":585,"percent_change":137,"volume":857,"transactions":9,"vwap":856},"2026-06-18",61.34,60,60.76,776600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",60.61,61.33,59.71,60.29,-0.61,-1,285900,{"date":868,"open":869,"high":870,"low":871,"close":838,"change":872,"percent_change":127,"volume":873,"transactions":9,"vwap":838},"2026-06-16",61.049999,61.53,60.5,0.15,210200,{"date":875,"open":876,"high":877,"low":878,"close":840,"change":596,"percent_change":879,"volume":880,"transactions":9,"vwap":840},"2026-06-15",61.99,62.46,60.52,-1.67,143800,{"date":882,"open":847,"high":883,"low":884,"close":768,"change":332,"percent_change":137,"volume":885,"transactions":9,"vwap":768},"2026-06-12",62.43,61.31,198800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":554,"percent_change":814,"volume":892,"transactions":9,"vwap":891},"2026-06-11",61.19,61.72,59.9,61.3,203700,{"date":894,"open":895,"high":896,"low":897,"close":848,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":848},"2026-06-10",60.040001,61.38,59.75,0.8,1.33,212800,{"date":902,"open":903,"high":856,"low":904,"close":855,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":855},"2026-06-09",59.24,59.22,1.12,1.9,191500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-08",59.13,60.07,58.83,58.88,-0.39,-0.66,154400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":670,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-05",59.35,59.96,59.21,59.27,-0.27,152000,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",57.91,59.52,59.43,2.12,3.7,169000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",58.99,59.14,57.2,57.31,-2.08,-3.5,294700,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",57.75,59.55,59.39,1.4,2.41,198500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":680,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-01",58.42,58.5,57.21,57.99,-1.43,180300,{"date":959,"open":960,"high":961,"low":962,"close":912,"change":963,"percent_change":147,"volume":964,"transactions":9,"vwap":912},"2026-05-29",58.39,59.16,58.22,0.19,225100,{"date":966,"open":953,"high":967,"low":968,"close":969,"change":632,"percent_change":806,"volume":970,"transactions":9,"vwap":969},"2026-05-28",59,57.73,58.64,172500,{"date":972,"open":973,"high":974,"low":953,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",59.66,59.94,58.75,-0.69,-1.16,119600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-26",58.97,59.76,58.72,59.44,0.79,1.35,376000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":514,"volume":995,"transactions":9,"vwap":993},"2026-05-22",58.6,59.080002,57.94,58.65,-0.02,125300,{"date":997,"open":935,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",59.2,58.23,58.67,-0.57,-0.96,185500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":903,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":903},"2026-05-20",58.27,59.67,57.72,1.14,1.96,174500,{"date":1013,"open":1000,"high":1000,"low":1008,"close":1014,"change":1001,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-19",58.099998,-0.97,120200,{"date":1018,"open":1008,"high":1019,"low":1008,"close":1000,"change":1020,"percent_change":1021,"volume":843,"transactions":9,"vwap":1000},"2026-05-18",58.93,1.3,2.27,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",57.92,58.58,56.66,57.37,-0.73,-1.26,264700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1014,"change":1036,"percent_change":332,"volume":1037,"transactions":9,"vwap":1014},"2026-05-14",58.16,58.92,57.98,0.28,162700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":504,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",58.44,58.95,57.74,57.82,-0.95,285800,{"date":1047,"open":1048,"high":1049,"low":968,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-12",58.56,58.87,58.77,0.3,0.51,236400,{"date":1055,"open":967,"high":967,"low":1056,"close":1057,"change":914,"percent_change":915,"volume":1058,"transactions":9,"vwap":1057},"2026-05-11",57.51,58.47,329200,{"date":1060,"open":919,"high":929,"low":975,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",58.86,-0.32,-0.54,137200,{"date":1066,"open":1067,"high":1068,"low":935,"close":1069,"change":299,"percent_change":872,"volume":1070,"transactions":9,"vwap":1069},"2026-05-07",59.34,59.89,59.18,207900,{"date":1072,"open":1057,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-06",59.28,58,59.09,1.22,2.11,197200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-05",57.41,58.14,57.11,57.87,0.53,0.92,133500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":444,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",57.4,58.62,55.82,57.34,-0.78,147500,{"date":1097,"open":1042,"high":1057,"low":1098,"close":1099,"change":574,"percent_change":299,"volume":1100,"transactions":9,"vwap":1099},"2026-05-01",57.44,57.79,107400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1042,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1042},"2026-04-30",56.89,58.34,55.54,0.26,0.45,274800,{"date":1110,"open":1111,"high":1112,"low":1081,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-29",59.23,59.95,57.48,-2.19,-3.67,209600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1007,"change":994,"percent_change":514,"volume":1122,"transactions":9,"vwap":1007},"2026-04-28",59.92,60.48,59.41,169900,{"date":1124,"open":1091,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-27",60.049999,58.4,59.69,1.36,2.33,187900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",59.31,60.0099983,57.42,58.33,-1.22,-2.05,284500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":945,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":945},"2026-04-23",58.54,60.25,58.13,1.76,3.05,460300,{"date":1149,"open":1121,"high":1150,"low":1151,"close":1099,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1099},"2026-04-22",59.6,57.77,-1.37,-2.32,224200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":961,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":961},"2026-04-21",59.93,60.67,59.049999,-0.92,-1.53,140200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":17,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",59.099998,60.23,60.080002,0.57,132500,{"date":1171,"open":1172,"high":856,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-17",58.73,58.69,59.51,1.58,2.73,233800,{"date":1179,"open":1144,"high":1040,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-16",57.53,57.93,-0.35,-0.6,145700,{"date":1186,"open":1172,"high":1041,"low":1187,"close":1188,"change":1189,"percent_change":258,"volume":1095,"transactions":9,"vwap":1188},"2026-04-15",57.58,58.28,-0.47,{"date":1191,"open":1041,"high":1192,"low":1074,"close":975,"change":1193,"percent_change":1189,"volume":1194,"transactions":9,"vwap":975},"2026-04-14",59.17,-0.28,161300,{"date":1196,"open":952,"high":921,"low":1197,"close":1198,"change":132,"percent_change":833,"volume":1199,"transactions":9,"vwap":1198},"2026-04-13",57.8,59.029999,183700,{"date":1201,"open":1202,"high":984,"low":1104,"close":1203,"change":595,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-10",59.12,58.63,-1.13,117900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-09",57.59,59.46,57.47,59.3,1.39,2.4,168300,{"date":1216,"open":1217,"high":1074,"low":1217,"close":927,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":927},"2026-04-08",57,2.16,3.87,351100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":679,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",55.99,56.31,55.49,55.75,-0.94,223000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":433,"percent_change":43,"volume":1235,"transactions":9,"vwap":1234},"2026-04-06",55.67,56.3,55.07,56.28,113500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":679,"percent_change":1227,"volume":1242,"transactions":9,"vwap":1241},"2026-04-02",55.45,56.09,55.14,55.87,185200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":574,"percent_change":299,"volume":1249,"transactions":9,"vwap":1248},"2026-04-01",56.59,57.19,56.37,56.4,176600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",55.74,57.14,55.4,56.35,0.65,1.17,409700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1052,"percent_change":1086,"volume":1265,"transactions":9,"vwap":1264},"2026-03-30",55.63,56.0099983,55.029999,55.7,248200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":214,"volume":1273,"transactions":9,"vwap":1271},"2026-03-27",55.28,55.5,54.82,55.19,-0.42,246200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":670,"percent_change":443,"volume":1280,"transactions":9,"vwap":1279},"2026-03-26",55.39,55.88,54.78,55.61,170000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",55.36,55.8,54.57,55.77,0.81,1.47,246300,{"date":1291,"open":1292,"high":1293,"low":113,"close":1294,"change":137,"percent_change":820,"volume":1295,"transactions":9,"vwap":1294},"2026-03-24",53.67,55.79,54.96,219600,{"date":1297,"open":1298,"high":1276,"low":1299,"close":1300,"change":1288,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",54.029999,53.74,54.18,2.79,245800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-20",53.0099983,53.029999,52.17,52.71,-0.34,-0.64,600300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1106,"percent_change":58,"volume":1318,"transactions":9,"vwap":1317},"2026-03-19",52.39,53.4,52.029999,53.049999,210100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":596,"volume":1326,"transactions":9,"vwap":1324},"2026-03-18",53.15,53.35,52.6,52.79,-0.55,236200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":394,"percent_change":270,"volume":1333,"transactions":9,"vwap":1332},"2026-03-17",53.11,53.87,52.7,53.34,214700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1329,"change":825,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1329},"2026-03-16",53.58,54,53.07,-0.15,150900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":320,"percent_change":1044,"volume":1347,"transactions":9,"vwap":1346},"2026-03-13",54.3,54.62,52.99,53.19,212400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":425,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-12",53.43,53.91,52.8,53.7,-1.61,272700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1160,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",55.09,55.34,54.32,54.58,-1.66,250800,{"date":1365,"open":1358,"high":1366,"low":1367,"close":1269,"change":269,"percent_change":58,"volume":1368,"transactions":9,"vwap":1269},"2026-03-10",56.48,54.45,270200,{"date":1370,"open":1371,"high":1269,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",54.8,53.45,55.23,-0.7,-1.25,259900,{"date":1378,"open":1379,"high":1248,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-06",55.71,54.66,55.93,-1.6,-2.78,218000,{"date":1386,"open":1135,"high":1387,"low":1388,"close":1180,"change":343,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1180},"2026-03-05",58.32,56.82,-1.02,162300,{"date":1392,"open":1393,"high":1173,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-04",58.43,57.78,58.12,0.1,0.17,152800,{"date":1400,"open":42,"high":1144,"low":1401,"close":1402,"change":1403,"percent_change":574,"volume":1404,"transactions":9,"vwap":1402},"2026-03-03",55.48,58.02,0.03,190500,{"date":1406,"open":1223,"high":1407,"low":1408,"close":955,"change":1409,"percent_change":1077,"volume":1410,"transactions":9,"vwap":955},"2026-03-02",58.74,55.56,1.2,163500,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-27",58.96,56.42,56.79,-3.39,-5.63,264200,{"date":1420,"open":1120,"high":1421,"low":1133,"close":1422,"change":514,"percent_change":515,"volume":1423,"transactions":9,"vwap":1422},"2026-02-26",61.49,60.18,163800,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1020,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-25",59.0099983,60.47,60.21,2.21,130800,{"date":1432,"open":1433,"high":1192,"low":1188,"close":1434,"change":117,"percent_change":994,"volume":1435,"transactions":9,"vwap":1434},"2026-02-24",58.71,58.91,161500,{"date":1437,"open":841,"high":1438,"low":1091,"close":1034,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1034},"2026-02-23",62.6,-3.31,-5.32,228300,{"date":1443,"open":888,"high":1444,"low":860,"close":695,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":695},"2026-02-20",62.64,1.04,1.7,238600,{"date":1449,"open":1158,"high":896,"low":1450,"close":888,"change":1451,"percent_change":1106,"volume":1452,"transactions":9,"vwap":888},"2026-02-19",60.38,0.16,157600,{"date":1454,"open":1455,"high":20,"low":1456,"close":1457,"change":514,"percent_change":515,"volume":1458,"transactions":9,"vwap":1457},"2026-02-18",60.95,60.71,61.029999,249900,{"date":1460,"open":1461,"high":287,"low":878,"close":1462,"change":1463,"percent_change":534,"volume":1464,"transactions":9,"vwap":1462},"2026-02-17",61.17,61.060001,0.13,231400,{"date":1466,"open":1134,"high":1467,"low":1067,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-13",61.14,60.93,1.06,1.77,158400,{"date":1473,"open":203,"high":1474,"low":1475,"close":1476,"change":226,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-12",61.83,59.25,59.87,-1.12,190100,{"date":1480,"open":1481,"high":847,"low":192,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-11",61.23,60.55,-0.3,-0.49,156400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":364,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-10",61.44,62.12,60.33,60.85,-1.47,231700,{"date":1495,"open":768,"high":1444,"low":1496,"close":1497,"change":1189,"percent_change":214,"volume":1498,"transactions":9,"vwap":1497},"2026-02-09",61.52,61.76,175400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":695,"change":1504,"percent_change":930,"volume":1505,"transactions":9,"vwap":695},"2026-02-06",61.28,62.49,60.89,1.29,310200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":544,"percent_change":707,"volume":1512,"transactions":9,"vwap":1511},"2026-02-05",60.26,62,59.85,60.94,349300,{"date":1514,"open":855,"high":1515,"low":855,"close":878,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":878},"2026-02-04",61.89,0.98,1.65,215000,{"date":1520,"open":983,"high":1521,"low":983,"close":1522,"change":1523,"percent_change":1288,"volume":1524,"transactions":9,"vwap":1522},"2026-02-03",60.099998,59.54,0.86,216900,{"date":1526,"open":1527,"high":984,"low":1208,"close":1528,"change":194,"percent_change":1504,"volume":1529,"transactions":9,"vwap":1528},"2026-02-02",58.15,58.68,247700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1181,"change":826,"percent_change":525,"volume":1535,"transactions":9,"vwap":1181},"2026-01-30",57.63,58.48,57.28,346000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":800,"volume":1543,"transactions":9,"vwap":1541},"2026-01-29",57.09,58.19,57.02,58.060001,1.26,370700,{"date":1545,"open":1546,"high":1197,"low":1547,"close":1548,"change":1549,"percent_change":534,"volume":1550,"transactions":9,"vwap":1548},"2026-01-28",57.15,56.7,56.8,0.12,262200,{"date":1552,"open":1553,"high":1040,"low":1554,"close":1555,"change":1556,"percent_change":310,"volume":1557,"transactions":9,"vwap":1555},"2026-01-27",57.66,56.6,56.68,-0.85,209200,{"date":1559,"open":927,"high":1172,"low":1560,"close":1180,"change":746,"percent_change":1272,"volume":1561,"transactions":9,"vwap":1180},"2026-01-26",56.56,303500,{"date":1563,"open":1564,"high":1565,"low":968,"close":1151,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1151},"2026-01-23",60.56,60.83,-3.18,-5.22,590200,{"date":1570,"open":871,"high":21,"low":1571,"close":1455,"change":1107,"percent_change":164,"volume":1572,"transactions":9,"vwap":1455},"2026-01-22",60.060001,620300,{"date":1574,"open":1144,"high":1575,"low":1576,"close":871,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":871},"2026-01-21",60.77,57.96,2.75,4.76,416700,{"date":1581,"open":1582,"high":1006,"low":1255,"close":944,"change":633,"percent_change":443,"volume":1583,"transactions":9,"vwap":944},"2026-01-20",57.099998,262800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1024,"change":1589,"percent_change":833,"volume":1590,"transactions":9,"vwap":1024},"2026-01-16",57.57,58.79,57.55,0.39,373300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1180,"change":1077,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1180},"2026-01-15",55.42,57.67,3.81,333600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1593,"change":1009,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2026-01-14",54.24,55.47,53.84,2.1,310600,{"date":1605,"open":1606,"high":1607,"low":1350,"close":1608,"change":555,"percent_change":820,"volume":1609,"transactions":9,"vwap":1608},"2026-01-13",53.47,54.54,54.28,250400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1339,"percent_change":1193,"volume":1616,"transactions":9,"vwap":1615},"2026-01-12",53.18,53.68,52.73,53.51,239800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":805,"percent_change":525,"volume":1623,"transactions":9,"vwap":1622},"2026-01-09",53.78,54.22,53.37,53.66,226300,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1619,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1619},"2026-01-08",52.24,54.15,1.24,2.36,229300,{"date":1632,"open":1346,"high":1633,"low":1634,"close":1635,"change":963,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-07",54.16,52.049999,52.54,0.36,173700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1589,"percent_change":194,"volume":1644,"transactions":9,"vwap":1643},"2026-01-06",51.68,52.64,50.96,52.35,196200,{"date":1646,"open":1647,"high":1614,"low":1648,"close":1649,"change":622,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",50.72,50.71,51.96,2.06,183200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1549,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-02",50.83,51.22,49.98,50.91,0.24,197100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":226,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",51.24,51.31,50.63,50.79,-1.32,255600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1189,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-30",51.85,51.93,51.34,51.47,-0.9,134800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":826,"percent_change":783,"volume":1682,"transactions":9,"vwap":1681},"2025-12-29",52.07,52.19,51.55,51.94,108400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1678,"change":515,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-12-26",52.12,52.93,51.88,-0.1,87800,{"date":1691,"open":1678,"high":1692,"low":1693,"close":1685,"change":670,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1685},"2025-12-24",52.38,51.97,-0.31,96900,{"date":1697,"open":1324,"high":1698,"low":1307,"close":1699,"change":1325,"percent_change":604,"volume":1700,"transactions":9,"vwap":1699},"2025-12-23",53.16,52.28,109000,{"date":1702,"open":1703,"high":1606,"low":1703,"close":1704,"change":1085,"percent_change":107,"volume":1705,"transactions":9,"vwap":1704},"2025-12-22",52.36,52.83,168800,{"date":1707,"open":1317,"high":1350,"low":1708,"close":1709,"change":1160,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-19",51.76,52.3,-1.73,983900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1549,"percent_change":394,"volume":1718,"transactions":9,"vwap":1717},"2025-12-18",53.62,53.79,52.14,53.22,145400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":444,"percent_change":680,"volume":1725,"transactions":9,"vwap":1724},"2025-12-17",53.38,54.31,52.86,53.099998,235900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":575,"percent_change":872,"volume":1732,"transactions":9,"vwap":1731},"2025-12-16",53.69,53.85,53.27,53.55,212700,{"date":1734,"open":1735,"high":1298,"low":1736,"close":1606,"change":1737,"percent_change":534,"volume":1738,"transactions":9,"vwap":1606},"2025-12-15",53.71,53.32,0.11,203900,{"date":1740,"open":1621,"high":1741,"low":1742,"close":1743,"change":117,"percent_change":994,"volume":1744,"transactions":9,"vwap":1743},"2025-12-12",53.46,52.65,53.36,201200,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1621,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1621},"2025-12-11",52.62,53.6,0.62,1.18,186100,{"date":1753,"open":1754,"high":1612,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-10",51.12,51.040001,52.75,1.55,3.03,269600,{"date":1761,"open":1662,"high":1693,"low":1665,"close":1762,"change":1763,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-09",51.2,0,154000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1762,"change":1770,"percent_change":270,"volume":1771,"transactions":9,"vwap":1762},"2025-12-08",51.27,51.73,50.99,0.22,230100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":280,"percent_change":1137,"volume":1778,"transactions":9,"vwap":1777},"2025-12-05",51.38,51.62,50.89,50.98,114800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1688,"percent_change":806,"volume":1785,"transactions":9,"vwap":1784},"2025-12-04",51.4,52.080002,51.21,51.61,126900,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":291,"percent_change":1077,"volume":1791,"transactions":9,"vwap":1790},"2025-12-03",50.82,51.92,51.71,155600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":280,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-02",51.56,50.61,50.64,-1.23,140600,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1767,"change":1106,"percent_change":1052,"volume":1803,"transactions":9,"vwap":1767},"2025-12-01",50.5,51.7,120800,{"date":1805,"open":1806,"high":1807,"low":1776,"close":1808,"change":342,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-28",51.32,51.39,51.0099983,-0.74,142000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1807,"change":633,"percent_change":374,"volume":1816,"transactions":9,"vwap":1807},"2025-11-26",51.26,52.0099983,51.049999,392000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1794,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1794},"2025-11-25",50.080002,52.09,49.55,1.81,3.64,323500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-24",50.26,50.3,49.7,49.75,-0.65,-1.29,163600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1212,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-21",49.040001,51,48.2,50.4,2.84,240400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":225,"volume":1849,"transactions":9,"vwap":1847},"2025-11-20",49.85,50.69,48.98,49.0099983,-0.21,121800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":555,"percent_change":763,"volume":1856,"transactions":9,"vwap":1855},"2025-11-19",48.28,49.43,48.16,49.22,176300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1106,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-11-18",48.14,49.080002,48.099998,48.45,0.54,181800,{"date":1866,"open":1867,"high":1648,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-17",50.67,47.83,48.19,-2.76,-5.42,177000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-11-14",49.83,50.97,49.29,50.95,0.97,1.94,242000,{"date":1883,"open":1884,"high":1885,"low":1844,"close":1656,"change":321,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1656},"2025-11-13",50.77,50.86,-1.56,222000,{"date":1889,"open":1890,"high":1891,"low":1867,"close":1884,"change":826,"percent_change":671,"volume":1892,"transactions":9,"vwap":1884},"2025-11-12",50.76,51.58,154600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":455,"volume":1900,"transactions":9,"vwap":1898},"2025-11-11",50.88,51.29,50.56,50.9,-0.07,129700,{"date":1902,"open":1903,"high":1708,"low":1885,"close":1876,"change":826,"percent_change":783,"volume":1904,"transactions":9,"vwap":1876},"2025-11-10",51.3,117400,{"date":1906,"open":1801,"high":1907,"low":1908,"close":1909,"change":476,"percent_change":1257,"volume":1910,"transactions":9,"vwap":1909},"2025-11-07",51.11,49.94,51.099998,147800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":806,"percent_change":747,"volume":1917,"transactions":9,"vwap":1916},"2025-11-06",50.57,50.84,50.13,50.51,157400,{"date":1919,"open":1920,"high":1776,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-05",49.51,49.3,50.7,1.15,2.32,140300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1821,"change":1899,"percent_change":455,"volume":1931,"transactions":9,"vwap":1821},"2025-11-04",49.39,49.79,49.13,262700,{"date":1933,"open":1934,"high":1819,"low":1935,"close":1936,"change":1937,"percent_change":800,"volume":1938,"transactions":9,"vwap":1936},"2025-11-03",49.11,48.55,49.62,1.08,236100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":455,"percent_change":443,"volume":1945,"transactions":9,"vwap":1944},"2025-10-31",48.68,48.8,48.12,48.54,153900,{"date":1947,"open":1948,"high":1949,"low":1838,"close":1941,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1941},"2025-10-30",48.65,49.65,0.01,0.02,213400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-29",49.32,49.97,48.17,48.67,-0.83,-1.68,239700,{"date":1963,"open":1821,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-28",49.84,49.049999,49.5,-0.2,-0.4,196500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1829,"change":434,"percent_change":1020,"volume":1384,"transactions":9,"vwap":1829},"2025-10-27",49.24,49.92,48.76,{"date":1976,"open":1977,"high":1855,"low":1978,"close":1979,"change":947,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",48.36,47.66,49.060001,2.94,191600,{"date":1983,"open":1942,"high":1920,"low":1984,"close":1978,"change":1227,"percent_change":205,"volume":1985,"transactions":9,"vwap":1978},"2025-10-23",47.53,259400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":806,"percent_change":914,"volume":1992,"transactions":9,"vwap":1991},"2025-10-22",48.89,49.38,48.23,48.6,164300,{"date":1994,"open":1995,"high":1996,"low":1943,"close":1997,"change":1998,"percent_change":747,"volume":1999,"transactions":9,"vwap":1997},"2025-10-21",48.77,50.24,48.79,-0.18,104500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1020,"percent_change":1176,"volume":2006,"transactions":9,"vwap":2005},"2025-10-20",48.09,49.17,47.76,48.97,179100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":986,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-17",46.65,47.78,46.3,47.67,2.91,262500,{"date":2016,"open":2017,"high":1955,"low":31,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-16",49.099998,46.32,-2.97,-6.03,405500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":1877,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1877},"2025-10-15",51.36,49.14,-1.9,-3.71,242700,{"date":2030,"open":2031,"high":1896,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-14",49.63,49.28,51.19,1.28,2.56,352200,{"date":2038,"open":2039,"high":2040,"low":2005,"close":2039,"change":485,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-13",49.91,50.02,1.46,237900,{"date":2044,"open":1664,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1153,"volume":2049,"transactions":9,"vwap":2047},"2025-10-10",51.65,49.16,49.19,-1.17,302300,{"date":2051,"open":1867,"high":2052,"low":1908,"close":2053,"change":1694,"percent_change":864,"volume":2054,"transactions":9,"vwap":2053},"2025-10-09",51.16,50.36,173300,{"date":2056,"open":2057,"high":2057,"low":2058,"close":1867,"change":915,"percent_change":1832,"volume":2059,"transactions":9,"vwap":1867},"2025-10-08",51.63,50.6,189300,{"date":2061,"open":1671,"high":2062,"low":2063,"close":2064,"change":343,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-07",52.52,51.07,51.33,-1.14,276400,{"date":2068,"open":1614,"high":1350,"low":2069,"close":1789,"change":914,"percent_change":777,"volume":2070,"transactions":9,"vwap":1789},"2025-10-06",51.72,369000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":394,"percent_change":706,"volume":2077,"transactions":9,"vwap":2076},"2025-10-03",52.16,52.77,51.99,52.31,257900,{"date":2079,"open":2080,"high":1612,"low":1316,"close":1782,"change":226,"percent_change":1832,"volume":2081,"transactions":9,"vwap":1782},"2025-10-02",52.76,194700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2080,"change":826,"percent_change":783,"volume":2087,"transactions":9,"vwap":2080},"2025-10-01",52.59,52.95,51.91,135400,{"date":2089,"open":1756,"high":2090,"low":2091,"close":2092,"change":746,"percent_change":444,"volume":2093,"transactions":9,"vwap":2092},"2025-09-30",53.040001,52.23,52.89,160800,{"date":2095,"open":1315,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":632,"volume":2100,"transactions":9,"vwap":2098},"2025-09-29",54.43,52.47,53.13,-0.06,156600,{"date":2102,"open":1306,"high":2103,"low":2104,"close":1346,"change":1036,"percent_change":1085,"volume":2105,"transactions":9,"vwap":1346},"2025-09-26",53.52,52.81,115000,{"date":2107,"open":1698,"high":1322,"low":2108,"close":2109,"change":747,"percent_change":976,"volume":2110,"transactions":9,"vwap":2109},"2025-09-25",52.67,52.91,146000,{"date":2112,"open":1717,"high":2113,"low":2090,"close":2114,"change":112,"percent_change":1737,"volume":2115,"transactions":9,"vwap":2114},"2025-09-24",53.73,53.28,207500,{"date":2117,"open":2098,"high":2118,"low":2119,"close":1717,"change":1636,"percent_change":833,"volume":2120,"transactions":9,"vwap":1717},"2025-09-23",53.95,52.98,125500,{"date":2122,"open":1730,"high":1741,"low":1635,"close":1723,"change":595,"percent_change":1375,"volume":2123,"transactions":9,"vwap":1723},"2025-09-22",136300,{"date":2125,"open":1371,"high":1371,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-19",53.48,53.53,-1.41,-2.57,649300,{"date":2132,"open":1292,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-18",55.049999,53.24,54.94,1.85,3.48,223900,{"date":2140,"open":1346,"high":1607,"low":2141,"close":2142,"change":1397,"percent_change":147,"volume":2143,"transactions":9,"vwap":2142},"2025-09-17",52.97,53.09,246400,{"date":2145,"open":2146,"high":2146,"low":1641,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-16",54.37,52.92,-1.44,-2.65,282600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1959,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-15",55.11,55.32,54.34,54.36,-1.5,263600,{"date":2160,"open":2161,"high":2162,"low":1278,"close":1271,"change":2163,"percent_change":1899,"volume":2164,"transactions":9,"vwap":1271},"2025-09-12",55.35,55.52,-0.04,139000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1373,"change":58,"percent_change":72,"volume":2170,"transactions":9,"vwap":1373},"2025-09-11",54.86,55.44,54.38,253800,{"date":2172,"open":2173,"high":1225,"low":1330,"close":2174,"change":1967,"percent_change":494,"volume":2175,"transactions":9,"vwap":2174},"2025-09-10",55.12,54.74,197000,{"date":2177,"open":2178,"high":2179,"low":2174,"close":2135,"change":2180,"percent_change":321,"volume":2181,"transactions":9,"vwap":2135},"2025-09-09",55.2,55.55,-0.44,165100,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":994,"percent_change":2163,"volume":2187,"transactions":9,"vwap":2186},"2025-09-08",55.65,54.7,55.38,134600,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1254,"change":1339,"percent_change":923,"volume":2193,"transactions":9,"vwap":1254},"2025-09-05",55.76,56.45,54.95,177600,{"date":2195,"open":2196,"high":1279,"low":2197,"close":2179,"change":17,"percent_change":1145,"volume":2198,"transactions":9,"vwap":2179},"2025-09-04",54.81,54.39,133600,{"date":2200,"open":2201,"high":1358,"low":2202,"close":2203,"change":300,"percent_change":1106,"volume":2204,"transactions":9,"vwap":2203},"2025-09-03",54.25,53.92,54.59,174600,{"date":2206,"open":2201,"high":2207,"low":2208,"close":1367,"change":455,"percent_change":671,"volume":2209,"transactions":9,"vwap":1367},"2025-09-02",54.71,54.049999,169100,{"date":2211,"open":2212,"high":1271,"low":2213,"close":2203,"change":850,"percent_change":1463,"volume":2214,"transactions":9,"vwap":2203},"2025-08-29",54.47,54.29,224300,{"date":2216,"open":1225,"high":1225,"low":2096,"close":2217,"change":1094,"percent_change":2128,"volume":2218,"transactions":9,"vwap":2217},"2025-08-28",54.52,286700,{"date":2220,"open":1285,"high":1359,"low":2169,"close":2221,"change":270,"percent_change":137,"volume":1404,"transactions":9,"vwap":2221},"2025-08-27",55.3,{"date":2223,"open":2118,"high":2173,"low":1619,"close":2224,"change":72,"percent_change":623,"volume":2225,"transactions":9,"vwap":2224},"2025-08-26",54.87,228600,{"date":2227,"open":2228,"high":2229,"low":2118,"close":2230,"change":424,"percent_change":596,"volume":2231,"transactions":9,"vwap":2230},"2025-08-25",54.17,54.72,53.97,251800,{"date":2233,"open":2086,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-22",54.65,51.69,54.53,2.63,5.07,310400,{"date":2241,"open":2242,"high":2243,"low":1708,"close":2244,"change":914,"percent_change":777,"volume":2245,"transactions":9,"vwap":2244},"2025-08-21",52.21,52.63,51.9,234900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":963,"percent_change":1636,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",52.02,52.43,51.77,52.29,189700,{"date":2254,"open":1649,"high":2109,"low":2255,"close":2256,"change":746,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-19",50.75,52.099998,-0.46,238900,{"date":2260,"open":1693,"high":2261,"low":2262,"close":2263,"change":1549,"percent_change":394,"volume":2264,"transactions":9,"vwap":2263},"2025-08-18",52.4,51.66,52.34,209500,{"date":2266,"open":1724,"high":2267,"low":2268,"close":2269,"change":280,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-15",53.23,52.13,52.22,-1.19,267200,{"date":2273,"open":1681,"high":2141,"low":1781,"close":2274,"change":850,"percent_change":1463,"volume":2275,"transactions":9,"vwap":2274},"2025-08-14",52.85,176500,{"date":2277,"open":2278,"high":2104,"low":2279,"close":2280,"change":17,"percent_change":2136,"volume":2281,"transactions":9,"vwap":2280},"2025-08-13",52,51.82,52.78,217800,{"date":2283,"open":1821,"high":2284,"low":1821,"close":2279,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2279},"2025-08-12",51.86,2.69,5.48,326100,{"date":2289,"open":2290,"high":2291,"low":1846,"close":1930,"change":670,"percent_change":1062,"volume":2292,"transactions":9,"vwap":1930},"2025-08-11",49.47,49.78,321100,{"date":2294,"open":2295,"high":2296,"low":2297,"close":1877,"change":1036,"percent_change":1168,"volume":2298,"transactions":9,"vwap":1877},"2025-08-08",49.36,49.49,48.94,107600,{"date":2300,"open":1973,"high":2301,"low":1974,"close":1847,"change":1484,"percent_change":281,"volume":2302,"transactions":9,"vwap":1847},"2025-08-07",49.95,196300,{"date":2304,"open":2305,"high":2305,"low":2306,"close":1966,"change":444,"percent_change":1674,"volume":2307,"transactions":9,"vwap":1966},"2025-08-06",50,49.2,182700,{"date":2309,"open":2310,"high":1956,"low":2311,"close":2301,"change":707,"percent_change":947,"volume":2312,"transactions":9,"vwap":2301},"2025-08-05",49.26,48.27,460400,{"date":2314,"open":2315,"high":1955,"low":1838,"close":2310,"change":72,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2310},"2025-08-04",48.71,1.86,395900,{"date":2319,"open":2320,"high":2320,"low":2321,"close":1977,"change":1710,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1977},"2025-08-01",49.8,45.040001,-3.45,355600,{"date":2325,"open":2326,"high":1662,"low":1956,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-31",50.53,50.09,-0.89,-1.75,480000,{"date":2332,"open":1754,"high":1685,"low":1867,"close":1777,"change":2099,"percent_change":805,"volume":2333,"transactions":9,"vwap":1777},"2025-07-30",653200,{"date":2335,"open":2086,"high":2086,"low":2336,"close":1755,"change":864,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1755},"2025-07-29",49.89,-1.18,386000,{"date":2340,"open":2341,"high":2278,"low":2342,"close":2045,"change":2343,"percent_change":1758,"volume":2344,"transactions":9,"vwap":2045},"2025-07-28",50.32,50.049999,1.52,587100,{"date":2346,"open":2003,"high":2347,"low":2348,"close":1915,"change":2349,"percent_change":731,"volume":2350,"transactions":9,"vwap":1915},"2025-07-25",50.25,47.95,0.88,919700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-07-24",47.48,50.07,47.18,49.25,2.35,5.01,460500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1403,"percent_change":112,"volume":2366,"transactions":9,"vwap":2365},"2025-07-23",47.049999,47.099998,46.34,46.9,200300,{"date":2368,"open":2369,"high":2010,"low":2370,"close":2371,"change":1831,"percent_change":1152,"volume":2372,"transactions":9,"vwap":2371},"2025-07-22",47.36,46.82,46.87,238400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1998,"percent_change":342,"volume":2379,"transactions":9,"vwap":2378},"2025-07-21",47.94,48.41,47.5,47.52,210300,{"date":2381,"open":2382,"high":1859,"low":2383,"close":2384,"change":1763,"percent_change":1763,"volume":2385,"transactions":9,"vwap":2384},"2025-07-18",48.11,47.22,47.7,245900,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2384,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2384},"2025-07-17",46.58,47.93,0.95,2.03,213100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":25,"percent_change":1517,"volume":2399,"transactions":9,"vwap":2398},"2025-07-16",46.18,46.89,45.68,46.75,228000,{"date":2401,"open":2402,"high":2353,"low":2403,"close":2404,"change":1375,"percent_change":2149,"volume":2405,"transactions":9,"vwap":2404},"2025-07-15",47.16,45.88,45.99,241900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":706,"percent_change":2412,"volume":880,"transactions":9,"vwap":2411},"2025-07-14",46.53,47.31,46.52,47.24,0.94,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1062,"percent_change":226,"volume":2419,"transactions":9,"vwap":2418},"2025-07-11",46.73,47.029999,46.22,46.8,175700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":813,"percent_change":905,"volume":2426,"transactions":9,"vwap":2425},"2025-07-10",46.45,47.29,46.43,47.12,304600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":394,"percent_change":554,"volume":1130,"transactions":9,"vwap":2432},"2025-07-09",46.59,46.84,46.12,46.6,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":783,"percent_change":1063,"volume":2439,"transactions":9,"vwap":2438},"2025-07-08",46.62,47.09,46.31,46.37,267600,{"date":2441,"open":2442,"high":1978,"low":2443,"close":2435,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2435},"2025-07-07",46.92,46.4,-0.62,-1.31,307600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2411,"change":152,"percent_change":1287,"volume":2452,"transactions":9,"vwap":2411},"2025-07-03",47,47.59,46.69,182000,{"date":2454,"open":2455,"high":2449,"low":2456,"close":2457,"change":1020,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-02",45.76,45.41,46.86,2.85,271800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1288,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-01",43.87,46,43.84,45.56,3.33,313400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":137,"volume":2475,"transactions":9,"vwap":2473},"2025-06-30",43.78,44.67,43.61,44.09,0.34,598100,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1212,"volume":2483,"transactions":9,"vwap":2481},"2025-06-27",43.43,43.8,42.17,43.75,0.6,838900,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":762,"percent_change":2357,"volume":2490,"transactions":9,"vwap":2489},"2025-06-26",42.18,43.18,42.13,43.15,171900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":849,"percent_change":299,"volume":2497,"transactions":9,"vwap":2496},"2025-06-25",42.22,42.56,41.75,42.16,126500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1051,"percent_change":485,"volume":2504,"transactions":9,"vwap":2503},"2025-06-24",42.049999,42.89,42.040001,42.12,109200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2508,"change":2510,"percent_change":2511,"volume":1205,"transactions":9,"vwap":2508},"2025-06-23",40.53,41.82,40.25,1.25,3.08,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":515,"percent_change":805,"volume":2518,"transactions":9,"vwap":2517},"2025-06-20",41.07,41.19,40.32,40.57,290200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1051,"percent_change":164,"volume":2525,"transactions":9,"vwap":2524},"2025-06-18",40.14,40.91,40.09,40.62,109700,{"date":2527,"open":2528,"high":2507,"low":2529,"close":2516,"change":117,"percent_change":994,"volume":2530,"transactions":9,"vwap":2516},"2025-06-17",40.0099983,40,161400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":747,"percent_change":364,"volume":2537,"transactions":9,"vwap":2536},"2025-06-16",41.13,41.17,40.17,40.33,235200,{"date":2539,"open":2540,"high":2541,"low":2517,"close":2542,"change":777,"percent_change":414,"volume":1550,"transactions":9,"vwap":2542},"2025-06-13",40.96,41.35,40.7,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":783,"percent_change":1183,"volume":2548,"transactions":9,"vwap":2547},"2025-06-12",41.61,40.65,41.45,181500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":864,"percent_change":2148,"volume":2555,"transactions":9,"vwap":2554},"2025-06-11",42.53,42.54,41.65,41.7,133700,{"date":2557,"open":2558,"high":2559,"low":2508,"close":2560,"change":1168,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-10",41.84,42.66,42.31,1.37,131100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1737,"percent_change":1106,"volume":2569,"transactions":9,"vwap":2568},"2025-06-09",41.79,42.15,41.54,41.74,177300,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1256,"percent_change":763,"volume":2576,"transactions":9,"vwap":2575},"2025-06-06",41.34,41.83,41.029999,41.63,111500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":514,"percent_change":1899,"volume":2583,"transactions":9,"vwap":2582},"2025-06-05",41.0099983,41.26,40.61,40.98,159200,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2579,"change":671,"percent_change":280,"volume":2589,"transactions":9,"vwap":2579},"2025-06-04",41.15,41.46,40.78,218600,{"date":2591,"open":2592,"high":2547,"low":2593,"close":2594,"change":434,"percent_change":1175,"volume":2595,"transactions":9,"vwap":2594},"2025-06-03",40.51,40.35,41.27,172100,{"date":2597,"open":2515,"high":2598,"low":2507,"close":2599,"change":1809,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-02",41.32,40.63,-1.79,133100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1694,"percent_change":1809,"volume":2608,"transactions":9,"vwap":2607},"2025-05-30",41.51,41.62,41.23,41.37,195900,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":872,"percent_change":1636,"volume":2615,"transactions":9,"vwap":2614},"2025-05-29",41.53,41.93,41.31,41.68,151200,{"date":2617,"open":2618,"high":2619,"low":2587,"close":2611,"change":1063,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2611},"2025-05-28",41.92,42.2,-1.28,147200,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":291,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-27",41.67,42.51,40.79,42.07,2.61,167200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1967,"percent_change":1484,"volume":2636,"transactions":9,"vwap":2635},"2025-05-23",40.52,41.25,40.48,41,137400,{"date":2638,"open":2639,"high":2612,"low":2639,"close":2640,"change":2163,"percent_change":1688,"volume":2641,"transactions":9,"vwap":2640},"2025-05-22",40.88,41.2,288100,{"date":2643,"open":2644,"high":2552,"low":2534,"close":2645,"change":1137,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-05-21",41.94,41.24,-2.87,160000,{"date":2649,"open":2650,"high":2651,"low":2502,"close":2652,"change":1770,"percent_change":813,"volume":2653,"transactions":9,"vwap":2652},"2025-05-20",42.3,42.72,42.46,128000,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":454,"percent_change":1848,"volume":2659,"transactions":9,"vwap":2658},"2025-05-19",41.91,44.24,42.24,153500,{"date":2661,"open":2619,"high":2625,"low":2573,"close":2662,"change":849,"percent_change":299,"volume":2663,"transactions":9,"vwap":2662},"2025-05-16",42.33,155200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1397,"percent_change":132,"volume":2670,"transactions":9,"vwap":2669},"2025-05-15",42.28,42.47,42.080002,42.29,114500,{"date":2672,"open":2673,"high":2674,"low":2558,"close":2503,"change":2675,"percent_change":1002,"volume":1900,"transactions":9,"vwap":2503},"2025-05-14",42.42,42.71,-0.41,{"date":2677,"open":2650,"high":2501,"low":2624,"close":2551,"change":746,"percent_change":424,"volume":2678,"transactions":9,"vwap":2551},"2025-05-13",149800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1879,"percent_change":1924,"volume":2685,"transactions":9,"vwap":2684},"2025-05-12",43.39,44.029999,42.7,42.77,183600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":494,"percent_change":1556,"volume":2692,"transactions":9,"vwap":2691},"2025-05-09",41.88,42.25,41.71,41.8,88800,{"date":2694,"open":2568,"high":2667,"low":2695,"close":2496,"change":985,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2496},"2025-05-08",41.49,1.91,123700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2607,"change":825,"percent_change":806,"volume":2703,"transactions":9,"vwap":2607},"2025-05-07",41.97,42.11,41.080002,154800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2547,"change":915,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2547},"2025-05-06",41.78,42.099998,41.39,-1.57,94800,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2701,"change":783,"percent_change":343,"volume":2715,"transactions":9,"vwap":2701},"2025-05-05",41.86,42.55,169600,{"date":2717,"open":2691,"high":2683,"low":2545,"close":2718,"change":383,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-02",42.36,2.64,251500,{"date":2722,"open":2634,"high":2495,"low":2523,"close":2594,"change":1287,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2594},"2025-05-01",2,259000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":679,"percent_change":1832,"volume":2731,"transactions":9,"vwap":2730},"2025-04-30",40.38,40.77,39.88,40.46,211300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1128,"volume":2739,"transactions":9,"vwap":2737},"2025-04-29",41.040001,41.66,39.95,40.99,0.55,252700,{"date":2741,"open":2727,"high":2742,"low":2729,"close":2743,"change":152,"percent_change":2390,"volume":2744,"transactions":9,"vwap":2743},"2025-04-28",40.58,40.44,205000,{"date":2746,"open":2528,"high":2747,"low":2748,"close":2749,"change":914,"percent_change":1002,"volume":2750,"transactions":9,"vwap":2749},"2025-04-25",40.24,39.42,40.060001,216400,{"date":2752,"open":2540,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-04-24",41.29,38.82,40.45,1.8,4.66,424500,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":157,"percent_change":477,"volume":2765,"transactions":9,"vwap":2764},"2025-04-23",38.95,40.080002,38.51,38.65,231200,{"date":185,"open":2767,"high":2768,"low":181,"close":2769,"change":555,"percent_change":2770,"volume":1340,"transactions":9,"vwap":2769},37.53,38.46,38.3,2.05]