[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCBC":3,"homepage-market-summary":35,"stock-historical-FCBC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FCBC","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 Community Bankshares, Inc. (VA)","Nasdaq",null,"STATE COMMERCIAL BANKS","First Community Bankshares Inc is a financial holding company that provides commercial banking products and services. The company is engaged in providing demand deposit accounts, savings, and money market accounts, certificates of deposits; commercial, consumer, and real estate mortgage loans, and lines of credit; various credit card, debit card, and automated teller machine card services; corporate and personal trust services; investment management services and life, health, and property and casualty insurance products. The company's revenue is mainly derived from interest, fees, and commissions.","614","Bluefield, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.75,1.32,"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},48,47.79,48.74,47.605,47.57,0.43,0.9,91225.242173,2817,47.907,50.17,31.21,73860.142666892,88.6,8175,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,67,73],{"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":26,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":26,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},65463,23894135.666723,20.75,"2025-04-22",[185,186,196,206,217,228,237,248,258,268,278,289,299,309,319,329,339,350,361,371,382,391,401,411,420,429,437,447,457,466,474,485,494,503,512,522,531,541,549,559,570,581,590,600,609,617,625,635,645,654,662,672,681,692,702,710,719,727,734,741,748,756,764,772,779,786,792,799,806,814,820,826,831,839,847,854,861,870,876,882,889,896,902,908,915,923,930,938,944,951,960,965,971,977,983,988,996,1004,1010,1017,1021,1028,1034,1040,1046,1051,1058,1066,1071,1079,1085,1092,1099,1106,1111,1117,1123,1129,1134,1141,1146,1151,1157,1162,1166,1172,1178,1185,1190,1196,1203,1210,1215,1220,1225,1233,1240,1248,1256,1264,1271,1277,1284,1289,1297,1304,1312,1318,1323,1329,1336,1343,1347,1353,1361,1369,1375,1381,1389,1394,1401,1405,1412,1416,1424,1430,1438,1443,1451,1458,1467,1476,1484,1492,1500,1509,1516,1524,1531,1537,1544,1552,1560,1568,1576,1584,1591,1598,1603,1611,1618,1624,1629,1635,1642,1649,1655,1663,1670,1676,1681,1687,1692,1699,1706,1711,1716,1723,1731,1737,1742,1750,1755,1760,1765,1773,1780,1787,1793,1800,1809,1814,1821,1828,1830,1836,1840,1847,1852,1858,1863,1867,1873,1879,1884,1889,1895,1901,1905,1910,1917,1923,1930,1935,1941,1947,1952,1956,1959,1964,1968,1973,1979,1986,1993,1999,2006,2013,2021,2028,2034,2041,2046,2052,2059,2065,2074,2081,2086,2093,2100,2107,2113,2119,2125,2132,2136,2141,2148,2154,2162,2169,2176,2182,2186,2193,2200,2205,2211,2217,2223,2227,2233,2239,2245,2250,2256,2261,2266,2271,2276,2284,2288,2290,2295,2299,2308,2313,2319,2326,2330,2333,2335,2338,2345,2348,2352,2358,2364,2368,2376,2380,2386,2390,2396,2400,2407,2413,2417,2424,2429,2436,2440,2444,2447,2453,2457,2463,2469,2475,2479,2483,2487,2492,2496,2501,2506,2512,2517,2522,2528,2530,2535,2540,2543,2548,2552,2557,2563,2567,2570,2575,2580,2584,2589],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",46.99,47.59,46.22,0.58,1.23,100530.325813,3295,47.0729,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",47.17,47.795,46.78,-0.28,-0.59,82608.14092,2746,47.0351,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",47.53,47.735,46.511,47.27,-0.27,-0.57,57225.894832,2626,47.0674,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",47.62,47.75,46.8437,47.54,-0.08,-0.17,63679.845484,2590,47.5008,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":131,"volume":234,"transactions":235,"vwap":236},"2026-09-25",47.4,47.9,46.96,0.19,57246.836373,2738,47.6317,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",46.88,47.465,46.57,47.43,0.67,1.43,63981.4946,2584,47.2166,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":77,"volume":255,"transactions":256,"vwap":257},"2026-09-23",47.15,47.205,46.66,46.76,-0.51,64312.7683,3487,46.9018,{"date":259,"open":260,"high":261,"low":262,"close":211,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",47.31,47.6975,46.72,0.24,0.51,72986.26231,3226,47.133,{"date":269,"open":270,"high":271,"low":200,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",46.97,47.45,47.03,0.12,0.26,77848.5573,3416,47.1833,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",46.45,47.02,45,46.91,0.14,0.3,369138.713824,3658,46.7968,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",47.28,46.64,46.77,-0.15,-0.32,55838.148398,3530,46.9269,{"date":300,"open":189,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",47.85,46.06,46.92,-0.76,-1.59,94370.460242,3176,46.9849,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.24,48.165,47.68,0.29,0.61,107557.96694,3075,47.5855,{"date":320,"open":198,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",47.72,46.86,47.39,0.11,0.23,113402.5769,3944,47.3405,{"date":330,"open":331,"high":332,"low":333,"close":291,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",48.17,48.355,47.08,-0.43,-0.9,118752.392113,3927,47.4038,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",47.32,47.84,47.04,47.71,0.42,0.89,139435.2558,4373,47.475,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",47.97,48.585,47.085,47.29,-0.87,-1.81,142812.978093,4157,47.5093,{"date":362,"open":363,"high":364,"low":301,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",48.84,49.07,48.16,-0.93,-1.89,134477.855338,5264,48.2574,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",48.64,49.37,48.57,49.09,0.15,0.31,59175.49465,2447,49.1187,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":263,"percent_change":58,"volume":388,"transactions":389,"vwap":390},"2026-09-03",49.05,49.46,48.72,48.94,80753.699165,3535,48.9842,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":191,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",48.15,48.995,47.37,48.7,1.21,105194.781912,3476,48.569,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":304,"volume":408,"transactions":409,"vwap":410},"2026-09-01",48.425,48.59,47.86,48.12,-0.37,83653.315011,3228,48.14,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":334,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",49.135,48.18,48.49,-0.88,72881.210175,2133,48.5437,{"date":421,"open":363,"high":422,"low":363,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",49.515,48.92,-0.02,-0.04,63994.330048,3488,49.0832,{"date":430,"open":375,"high":431,"low":432,"close":387,"change":223,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",49.19,48.22,-0.16,37993.17636,2027,48.8778,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":295,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",49.45,49.755,48.65,49.02,-0.65,62835.754337,2515,49.0283,{"date":448,"open":449,"high":450,"low":431,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",49.53,49.75,49.34,-0.21,-0.42,70549.2672,3850,49.4003,{"date":458,"open":459,"high":30,"low":460,"close":461,"change":462,"percent_change":43,"volume":463,"transactions":464,"vwap":465},"2026-08-24",49.28,49.205,49.55,0.36,82231.381666,3089,49.7224,{"date":467,"open":468,"high":461,"low":469,"close":431,"change":470,"percent_change":146,"volume":471,"transactions":472,"vwap":473},"2026-08-21",49.36,48.605,0.155,77932.670344,3921,49.1347,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",48.24,49.1,47.8,49.035,0.475,0.98,78540.465494,3070,48.7942,{"date":486,"open":451,"high":439,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",48.43,48.56,-0.63,-1.28,113534.601401,5324,48.8269,{"date":495,"open":451,"high":496,"low":497,"close":431,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",49.465,48.8,0.01,0.02,83860.142669,3885,49.2035,{"date":504,"open":505,"high":461,"low":142,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",49.2,49.18,-0.34,-0.69,87047.747102,3713,49.2329,{"date":513,"open":514,"high":515,"low":384,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",49.21,49.7099,49.52,0.2,0.41,86659.741465,4450,49.3736,{"date":523,"open":524,"high":525,"low":403,"close":526,"change":378,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",49.17,50,49.32,0.63,57504.1304,2131,49.3178,{"date":532,"open":488,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",49.42,48.47,49.01,0.45,0.93,84097.9199,2314,48.9354,{"date":542,"open":478,"high":543,"low":211,"close":488,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",48.85,0.82,1.72,74571.673167,2797,48.377,{"date":550,"open":551,"high":331,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",47.99,47.36,47.74,-0.47,-0.97,69248.10993,2833,47.6532,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",48.2,48.44,47.5584,48.21,-0.325,-0.67,67493.048385,2950,48.0749,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",48.9,49.48,48.34,48.535,-0.095,-0.2,67413.5038,2786,48.5737,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":566,"volume":587,"transactions":588,"vwap":589},"2026-08-05",49.04,48.085,48.63,-0.33,81488.494946,2809,48.5373,{"date":591,"open":592,"high":593,"low":553,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",47.82,49.31,48.96,1.06,2.21,116092.552865,3748,48.7957,{"date":601,"open":602,"high":603,"low":604,"close":231,"change":605,"percent_change":151,"volume":606,"transactions":607,"vwap":608},"2026-08-03",48.11,48.6999,47,0.18,87200.73979,3458,48.0043,{"date":610,"open":611,"high":386,"low":612,"close":321,"change":613,"percent_change":233,"volume":614,"transactions":615,"vwap":616},"2026-07-31",47.41,46.83,0.09,91664.937283,2362,47.4486,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":116,"percent_change":424,"volume":623,"transactions":287,"vwap":624},"2026-07-30",47.78,48.935,47.55,47.63,124177.335746,47.8572,{"date":626,"open":627,"high":628,"low":24,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",48.08,48.58,47.64,-0.765,-1.58,110267.773511,2965,48.0445,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":58,"volume":642,"transactions":643,"vwap":644},"2026-07-28",48.35,49.35,46.59,48.405,0.235,76340.622251,2563,48.7097,{"date":646,"open":373,"high":647,"low":648,"close":331,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",48.885,47.83,-0.31,-0.64,101675.349933,2419,48.1996,{"date":655,"open":343,"high":603,"low":343,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",48.48,1.22,2.58,124314.461626,2784,48.3525,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":156,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",46.26,47.44,45.76,47.26,0.75,109537.80256,3932,47.036,{"date":673,"open":253,"high":674,"low":675,"close":283,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",47.5,44.098,2.28,5.11,209101.995678,5704,46.7567,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",44.48,44.8,44.14,44.63,-0.025,-0.06,70012.0466,3667,44.516,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":202,"volume":699,"transactions":700,"vwap":701},"2026-07-20",44.73,45.1,44.15,44.655,-0.265,88963.6736,3081,44.5393,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":304,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-17",45.35,45.58,44.3,44.92,-1.66,78200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-16",44.26,45.83,44.22,45.68,1.41,3.19,85000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":191,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-15",43.74,44.5,43.57,44.27,1.33,57600,{"date":728,"open":729,"high":706,"low":730,"close":731,"change":732,"percent_change":213,"volume":733,"transactions":9,"vwap":731},"2026-07-14",43.98,43.58,43.69,-0.25,52500,{"date":735,"open":736,"high":737,"low":730,"close":738,"change":688,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-13",43.91,44.52,43.94,-0.14,52100,{"date":742,"open":721,"high":743,"low":744,"close":745,"change":746,"percent_change":325,"volume":747,"transactions":9,"vwap":745},"2026-07-10",44.2,43.2,44,0.1,56900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":733,"transactions":9,"vwap":753},"2026-07-09",43.25,44.16,43.049999,43.9,0.54,1.25,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":416,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",43.89,44.049999,43.07,43.36,-1.99,60900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":356,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-07",45.21,45.22,44.09,44.24,-1.93,114500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":116,"percent_change":424,"volume":778,"transactions":9,"vwap":777},"2026-07-06",45.12,45.48,44.65,45.11,68900,{"date":780,"open":781,"high":782,"low":776,"close":774,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":774},"2026-07-02",45.7,45.84,-0.52,-1.14,76400,{"date":787,"open":788,"high":781,"low":789,"close":790,"change":657,"percent_change":16,"volume":791,"transactions":9,"vwap":790},"2026-07-01",44.61,44.099998,45.64,63100,{"date":793,"open":683,"high":794,"low":795,"close":796,"change":797,"percent_change":443,"volume":798,"transactions":9,"vwap":796},"2026-06-30",44.96,44.38,44.42,-0.29,57900,{"date":800,"open":801,"high":802,"low":759,"close":803,"change":804,"percent_change":555,"volume":805,"transactions":9,"vwap":803},"2026-06-29",44.97,45.72,44.71,-0.44,69600,{"date":807,"open":737,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",45.78,44.12,45.15,0.83,1.87,397200,{"date":815,"open":816,"high":817,"low":738,"close":818,"change":797,"percent_change":443,"volume":819,"transactions":9,"vwap":818},"2026-06-25",44.49,44.7,44.32,53600,{"date":821,"open":822,"high":801,"low":823,"close":788,"change":824,"percent_change":314,"volume":825,"transactions":9,"vwap":788},"2026-06-24",44.41,44.33,0.13,63300,{"date":827,"open":736,"high":776,"low":828,"close":683,"change":829,"percent_change":716,"volume":830,"transactions":9,"vwap":683},"2026-06-23",43.67,0.62,63200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":106,"volume":838,"transactions":9,"vwap":836},"2026-06-22",43.34,44.17,43.26,43.86,0.44,81600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":462,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",43.64,43.92,42.95,43.42,0.84,125900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":746,"percent_change":325,"volume":853,"transactions":9,"vwap":852},"2026-06-17",43.02,43.31,42.28,43.060001,90300,{"date":855,"open":856,"high":723,"low":857,"close":858,"change":314,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-16",42.8,42.68,42.96,0.68,101900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",44.29,44.45,42.55,42.67,-1.42,-3.22,73300,{"date":871,"open":743,"high":872,"low":873,"close":768,"change":517,"percent_change":874,"volume":875,"transactions":9,"vwap":768},"2026-06-12",44.44,43.95,0.46,88800,{"date":877,"open":878,"high":684,"low":879,"close":758,"change":880,"percent_change":335,"volume":881,"transactions":9,"vwap":758},"2026-06-11",44.59,43.59,-0.4,119300,{"date":883,"open":884,"high":885,"low":886,"close":863,"change":829,"percent_change":887,"volume":888,"transactions":9,"vwap":863},"2026-06-10",43.87,44.75,42.49,1.42,142400,{"date":890,"open":891,"high":282,"low":892,"close":828,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":828},"2026-06-09",43.54,43.0099983,0.33,0.76,82400,{"date":897,"open":844,"high":898,"low":899,"close":833,"change":900,"percent_change":264,"volume":901,"transactions":9,"vwap":833},"2026-06-08",43.96,43.21,0.22,78000,{"date":903,"open":858,"high":904,"low":858,"close":905,"change":906,"percent_change":907,"volume":805,"transactions":9,"vwap":905},"2026-06-05",44.029999,43.12,0.16,0.37,{"date":909,"open":910,"high":905,"low":911,"close":858,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":858},"2026-06-04",42.17,42.13,1.46,3.52,114600,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",42.7,41.47,41.5,-1.46,-3.4,114400,{"date":924,"open":925,"high":926,"low":925,"close":858,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":858},"2026-06-02",42.19,43.11,0.59,1.39,70500,{"date":931,"open":917,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",43.52,41.73,42.37,-0.74,-1.72,142700,{"date":939,"open":917,"high":940,"low":941,"close":926,"change":942,"percent_change":58,"volume":943,"transactions":9,"vwap":926},"2026-05-29",43.29,42.46,0.21,112100,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":131,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-28",42.42,42.9,42,0.94,71600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",42.73,43.09,42.38,42.5,-0.23,-0.54,62100,{"date":961,"open":886,"high":962,"low":963,"close":953,"change":156,"percent_change":811,"volume":964,"transactions":9,"vwap":953},"2026-05-26",42.92,42.32,61000,{"date":966,"open":967,"high":857,"low":968,"close":955,"change":499,"percent_change":969,"volume":970,"transactions":9,"vwap":955},"2026-05-22",42.44,41.76,0.05,83300,{"date":972,"open":948,"high":973,"low":974,"close":975,"change":498,"percent_change":499,"volume":976,"transactions":9,"vwap":975},"2026-05-21",42.43,41.66,42.36,62300,{"date":978,"open":948,"high":979,"low":980,"close":981,"change":156,"percent_change":811,"volume":982,"transactions":9,"vwap":981},"2026-05-20",43.32,41.95,42.35,86500,{"date":984,"open":985,"high":917,"low":986,"close":948,"change":613,"percent_change":942,"volume":987,"transactions":9,"vwap":948},"2026-05-19",41.79,41.21,60300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":668,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-18",41.37,42.029999,41.13,41.91,1.82,67300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":356,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-15",41.67,41.93,40.89,41.16,-2.07,114200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":991,"change":377,"percent_change":462,"volume":1009,"transactions":9,"vwap":991},"2026-05-14",42.18,42.62,41.84,55600,{"date":1011,"open":1012,"high":1013,"low":919,"close":1014,"change":1015,"percent_change":213,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",42.14,42.45,41.88,-0.24,73200,{"date":1018,"open":1019,"high":865,"low":990,"close":1019,"change":957,"percent_change":958,"volume":1020,"transactions":9,"vwap":1019},"2026-05-12",42.12,67500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":981,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":981},"2026-05-11",43.49,42.3,-1.17,-2.69,56100,{"date":1029,"open":1023,"high":1030,"low":1031,"close":932,"change":1032,"percent_change":829,"volume":1033,"transactions":9,"vwap":932},"2026-05-08",43.63,42.93,0.27,64900,{"date":1035,"open":1036,"high":789,"low":1037,"close":750,"change":1038,"percent_change":906,"volume":1039,"transactions":9,"vwap":750},"2026-05-07",43.33,43.15,0.07,65600,{"date":1041,"open":1042,"high":721,"low":1043,"close":1044,"change":126,"percent_change":191,"volume":1045,"transactions":9,"vwap":1044},"2026-05-06",43.39,43.080002,43.18,82900,{"date":1047,"open":955,"high":899,"low":1048,"close":1031,"change":141,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1031},"2026-05-05",40.77,1.56,68800,{"date":1052,"open":1031,"high":1053,"low":1054,"close":1055,"change":335,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-04",43.5,41.75,42.27,-2.08,74200,{"date":1059,"open":1007,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-01",43.47,42.24,43.17,0.55,1.29,71200,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1007,"change":498,"percent_change":499,"volume":1070,"transactions":9,"vwap":1007},"2026-04-30",42.22,42.91,47600,{"date":1072,"open":1073,"high":879,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",43.4,42.02,42.61,-1.13,-2.58,80700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":721,"change":907,"percent_change":1084,"volume":959,"transactions":9,"vwap":721},"2026-04-28",43.46,44.36,42.85,0.85,{"date":1086,"open":981,"high":1087,"low":981,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-27",45.099998,43.37,0.86,2.02,89000,{"date":1093,"open":1094,"high":1095,"low":973,"close":1096,"change":1097,"percent_change":784,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",42.83,43.16,42.51,-0.49,84000,{"date":1100,"open":1101,"high":1062,"low":1102,"close":1103,"change":893,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-23",42.84,42.58,43,0.77,80900,{"date":1107,"open":1108,"high":1044,"low":1109,"close":866,"change":906,"percent_change":151,"volume":1110,"transactions":9,"vwap":866},"2026-04-22",42.66,42.23,129600,{"date":1112,"open":1113,"high":1036,"low":851,"close":1096,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1096},"2026-04-21",43.099998,-0.73,-1.69,101600,{"date":1118,"open":940,"high":1119,"low":760,"close":1120,"change":1121,"percent_change":433,"volume":1122,"transactions":9,"vwap":1120},"2026-04-20",43.61,43.24,-0.07,65700,{"date":1124,"open":1125,"high":696,"low":981,"close":850,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":850},"2026-04-17",42.6,1.08,2.56,75900,{"date":1130,"open":1131,"high":953,"low":1012,"close":1109,"change":453,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1109},"2026-04-16",42.47,-0.98,77100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":254,"volume":976,"transactions":9,"vwap":1139},"2026-04-15",42.71,42.79,42.33,42.65,-0.22,{"date":1142,"open":1088,"high":1088,"low":967,"close":1143,"change":957,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",42.87,-0.53,76300,{"date":1147,"open":962,"high":1148,"low":1108,"close":1113,"change":1149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1113},"2026-04-13",43.22,0,54300,{"date":1152,"open":1088,"high":1023,"low":1153,"close":1113,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1113},"2026-04-10",42.77,-0.35,-0.81,52300,{"date":1158,"open":1138,"high":1060,"low":1024,"close":1159,"change":163,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-09",43.45,1.73,107200,{"date":1163,"open":1164,"high":1088,"low":981,"close":1136,"change":264,"percent_change":397,"volume":1165,"transactions":9,"vwap":1136},"2026-04-08",43.040001,92900,{"date":1167,"open":1168,"high":1055,"low":1168,"close":1169,"change":1170,"percent_change":131,"volume":1171,"transactions":9,"vwap":1169},"2026-04-07",41.85,42.2,0.17,52600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":991,"change":1038,"percent_change":1170,"volume":1177,"transactions":9,"vwap":991},"2026-04-06",41.8,42.31,41.61,53100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":325,"percent_change":1063,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",41.15,42.080002,41.14,41.96,79700,{"date":1186,"open":1187,"high":1055,"low":1188,"close":933,"change":942,"percent_change":264,"volume":1189,"transactions":9,"vwap":933},"2026-04-01",41.77,40.41,67800,{"date":1191,"open":851,"high":1137,"low":1192,"close":1193,"change":452,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-31",41,41.52,-0.5,110700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":933,"change":754,"percent_change":1201,"volume":1202,"transactions":9,"vwap":933},"2026-03-30",41.59,41.81,41.040001,1.31,76600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1149,"percent_change":1149,"volume":1209,"transactions":9,"vwap":1208},"2026-03-27",40.95,41.36,40.42,41.19,86000,{"date":1211,"open":1048,"high":1212,"low":1213,"close":1208,"change":1170,"percent_change":518,"volume":1214,"transactions":9,"vwap":1208},"2026-03-26",41.58,40.33,85500,{"date":1216,"open":1206,"high":1206,"low":1217,"close":1218,"change":116,"percent_change":424,"volume":1219,"transactions":9,"vwap":1218},"2026-03-25",40.64,41.02,72100,{"date":1221,"open":1222,"high":990,"low":1222,"close":1223,"change":1032,"percent_change":141,"volume":1224,"transactions":9,"vwap":1223},"2026-03-24",40.32,41.029999,95500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":595,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-23",40.63,41.48,40.23,40.76,2.67,111300,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":770,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",40.5,39.62,39.7,-0.78,227400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":481,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",39.26,40.68,39.15,40.48,2.48,90500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1056,"volume":1255,"transactions":9,"vwap":1253},"2026-03-18",40.09,40.3,39.3,39.5,-0.84,93800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":295,"volume":1263,"transactions":9,"vwap":1261},"2026-03-17",40.65,40.8,40.21,40.34,-0.13,83800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":345,"percent_change":1270,"volume":709,"transactions":9,"vwap":1269},"2026-03-16",40.36,40.88,39.98,40.47,1.05,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":498,"percent_change":499,"volume":1276,"transactions":9,"vwap":1275},"2026-03-13",40.18,39.54,40.049999,71400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":829,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-12",38.58,40.040001,38.22,1.57,78700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1286,"change":295,"percent_change":1155,"volume":1255,"transactions":9,"vwap":1286},"2026-03-11",39.42,39.79,39.099998,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":498,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",39.41,40.73,38.37,39.74,0.03,110800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":906,"percent_change":131,"volume":1303,"transactions":9,"vwap":1302},"2026-03-09",39.14,39.86,38.0099983,39.73,90900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":804,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-06",38.97,39.69,38.73,39.57,-1.1,75500,{"date":1313,"open":1314,"high":1251,"low":1315,"close":1316,"change":1154,"percent_change":356,"volume":1317,"transactions":9,"vwap":1316},"2026-03-05",39.88,39.64,40.0099983,74400,{"date":1319,"open":1320,"high":1000,"low":1321,"close":1266,"change":126,"percent_change":829,"volume":1322,"transactions":9,"vwap":1266},"2026-03-04",40.43,40.07,71300,{"date":1324,"open":1286,"high":1325,"low":1326,"close":1327,"change":1121,"percent_change":224,"volume":1328,"transactions":9,"vwap":1327},"2026-03-03",40.28,39.029999,40.11,67100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1273,"change":1270,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1273},"2026-03-02",38.71,40.44,38.7,2.68,70400,{"date":1337,"open":1280,"high":1200,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-27",39.049999,39.13,-1.6,-3.93,129900,{"date":1344,"open":1267,"high":919,"low":1345,"close":1292,"change":1295,"percent_change":1038,"volume":1346,"transactions":9,"vwap":1292},"2026-02-26",40.51,87700,{"date":1348,"open":1302,"high":1349,"low":1302,"close":1350,"change":949,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-25",40.74,40.7,2.36,81700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":345,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-24",39.35,39.82,38.99,39.76,1.07,95800,{"date":1362,"open":1213,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-23",40.83,39,39.34,-1.16,-2.86,131400,{"date":1370,"open":1371,"high":1243,"low":1365,"close":1235,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1235},"2026-02-20",39.56,0.97,2.45,97300,{"date":1376,"open":1338,"high":1377,"low":1378,"close":1379,"change":314,"percent_change":163,"volume":1380,"transactions":9,"vwap":1379},"2026-02-19",39.96,38.89,39.53,63500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":869,"transactions":9,"vwap":1386},"2026-02-18",39.94,40.6,39.07,39.24,-0.79,-1.97,{"date":1390,"open":1391,"high":1258,"low":1287,"close":1392,"change":906,"percent_change":131,"volume":1393,"transactions":9,"vwap":1392},"2026-02-17",40.02,40.029999,93900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":498,"percent_change":1295,"volume":1400,"transactions":9,"vwap":1399},"2026-02-13",39.59,40.060001,39.29,39.87,65100,{"date":1402,"open":1222,"high":1403,"low":1315,"close":1300,"change":577,"percent_change":1194,"volume":1404,"transactions":9,"vwap":1300},"2026-02-12",40.67,107600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1397,"change":958,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2026-02-11",40.71,41.39,39.92,-1.33,69300,{"date":1413,"open":147,"high":1193,"low":1245,"close":1384,"change":1414,"percent_change":554,"volume":1415,"transactions":9,"vwap":1384},"2026-02-10",-0.19,89200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":783,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-09",41.11,41.99,40.78,40.79,-1.26,55400,{"date":1425,"open":1426,"high":980,"low":1427,"close":1428,"change":518,"percent_change":51,"volume":1429,"transactions":9,"vwap":1428},"2026-02-06",41.07,40.85,41.31,114700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-05",39.77,40.99,40.9,1.14,2.87,86900,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1358,"change":65,"percent_change":85,"volume":1442,"transactions":9,"vwap":1358},"2026-02-04",38.94,40.099998,85300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":43,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-03",37.71,38.74,37.48,38.57,1.93,86200,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":994,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-02",36.07,38.02,37.84,5.05,77000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-30",34.77,36.14,34.13,36.02,1.09,3.12,97700,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-29",33.89,34.94,33.79,34.93,1.35,4.02,43400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":212,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-28",34.34,35.15,33,33.58,-0.8,54700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":212,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",34.07,34.23,33.81,33.85,-0.09,27300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":739,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-26",33.95,34.41,33.52,33.94,-0.41,30100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-23",35.51,35.93,33.92,34.080002,-1.62,-4.54,44700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":824,"percent_change":907,"volume":1515,"transactions":9,"vwap":1514},"2026-01-22",35.69,36.3,35.28,35.7,48500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-21",34.29,35.57,34.19,1.62,4.77,51600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1494,"change":443,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1494},"2026-01-20",34.029999,34.48,33.42,-1.88,68300,{"date":1532,"open":1520,"high":1533,"low":1534,"close":1535,"change":285,"percent_change":1536,"volume":1105,"transactions":9,"vwap":1535},"2026-01-16",35.060001,34.18,34.6,0.87,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":845,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-15",33.4,34.55,34.3,2.51,57000,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-14",32.89,33.64,33.46,0.56,1.7,36600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":958,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",33.17,33.23,32.76,32.9,-0.18,32000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":116,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-12",32.97,33.15,32.5,33.080002,-0.03,51700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":783,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-09",33.59,33.86,32.55,33.09,-1.55,46700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-08",32.07,33.65,33.61,1.26,3.89,54400,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":732,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-07",32.52,31.85,32.35,-0.77,40400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1593,"change":577,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1593},"2026-01-06",32.6,32.63,32.15,-0.61,49800,{"date":1599,"open":1600,"high":1554,"low":1600,"close":1601,"change":668,"percent_change":1602,"volume":830,"transactions":9,"vwap":1601},"2026-01-05",32.049999,32.8,2.34,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1600,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1600},"2026-01-02",33.049999,33.060001,31.81,-1.68,-4.98,50600,{"date":1612,"open":1613,"high":1504,"low":1614,"close":1615,"change":1616,"percent_change":273,"volume":1617,"transactions":9,"vwap":1615},"2025-12-31",33.72,33.39,33.73,0.04,50900,{"date":1619,"open":1620,"high":1494,"low":1621,"close":1622,"change":1295,"percent_change":613,"volume":1623,"transactions":9,"vwap":1622},"2025-12-30",33.44,33.3,33.69,40800,{"date":1625,"open":1504,"high":1504,"low":1626,"close":1627,"change":739,"percent_change":1498,"volume":1628,"transactions":9,"vwap":1627},"2025-12-29",33.26,33.66,41300,{"date":1630,"open":1631,"high":1631,"low":1548,"close":1632,"change":1633,"percent_change":797,"volume":1634,"transactions":9,"vwap":1632},"2025-12-26",34.099998,33.8,-0.1,30900,{"date":1636,"open":1637,"high":1518,"low":1638,"close":1639,"change":1640,"percent_change":294,"volume":1641,"transactions":9,"vwap":1639},"2025-12-24",34.040001,33.35,33.9,-0.05,25000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1494,"change":935,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1494},"2025-12-23",34.42,34.68,33.71,-2.13,49000,{"date":1650,"open":1535,"high":1651,"low":1652,"close":1653,"change":324,"percent_change":146,"volume":1654,"transactions":9,"vwap":1653},"2025-12-22",35.049999,34.35,34.69,48600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1115,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-19",36.12,36.27,34.2,34.58,-4.66,87100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1658,"change":754,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1658},"2025-12-18",35.94,36.52,35.73,1.51,54500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1667,"change":1063,"percent_change":1049,"volume":1675,"transactions":9,"vwap":1667},"2025-12-17",35.4,36,35.29,87900,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":294,"percent_change":453,"volume":1515,"transactions":9,"vwap":1680},"2025-12-16",35.72,34.98,35.18,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":285,"percent_change":1089,"volume":1686,"transactions":9,"vwap":1685},"2025-12-15",34.87,35.47,35.33,39200,{"date":1688,"open":1689,"high":1689,"low":1660,"close":1690,"change":273,"percent_change":1691,"volume":1648,"transactions":9,"vwap":1690},"2025-12-12",35.19,35.029999,0.34,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1668,"volume":1698,"transactions":9,"vwap":1696},"2025-12-11",34.44,35.25,34.91,0.52,43000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":725,"percent_change":1474,"volume":1705,"transactions":9,"vwap":1704},"2025-12-10",32.96,34.61,32.81,34.39,137800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1606,"change":893,"percent_change":106,"volume":1634,"transactions":9,"vwap":1606},"2025-12-09",32.87,33.49,32.58,{"date":1712,"open":1557,"high":1557,"low":1713,"close":1714,"change":324,"percent_change":1691,"volume":1715,"transactions":9,"vwap":1714},"2025-12-08",32.25,32.73,43900,{"date":1717,"open":1701,"high":1701,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-05",32.36,32.62,-0.58,-1.75,38900,{"date":1724,"open":1725,"high":1726,"low":1562,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-04",33.55,33.63,33.2,-0.6,-1.78,34600,{"date":1732,"open":1528,"high":1733,"low":1734,"close":1632,"change":927,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1632},"2025-12-03",33.93,32.69,1.78,42300,{"date":1738,"open":1739,"high":1739,"low":1714,"close":1740,"change":324,"percent_change":893,"volume":1741,"transactions":9,"vwap":1740},"2025-12-02",33.38,33.21,32300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":295,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-01",33.040001,33.91,31.24,33.099998,-0.96,36000,{"date":1751,"open":1547,"high":1752,"low":1621,"close":1528,"change":1262,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1528},"2025-11-28",34.02,-0.39,36500,{"date":1756,"open":1757,"high":1758,"low":1727,"close":1725,"change":1149,"percent_change":1149,"volume":1759,"transactions":9,"vwap":1725},"2025-11-26",33.31,33.83,64700,{"date":1761,"open":1762,"high":1462,"low":1762,"close":1725,"change":106,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1725},"2025-11-25",32.84,3.1,46300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1097,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-24",32.86,33.18,32.32,32.54,-1.48,55500,{"date":1774,"open":1775,"high":1768,"low":1776,"close":1777,"change":192,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-21",31.79,31.78,33.029999,3.87,42600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":284,"percent_change":837,"volume":1786,"transactions":9,"vwap":1785},"2025-11-20",32.029999,32.2,31.33,31.8,32500,{"date":1788,"open":1789,"high":1790,"low":31,"close":1791,"change":263,"percent_change":894,"volume":1792,"transactions":9,"vwap":1791},"2025-11-19",31.22,31.77,31.66,27000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":577,"percent_change":489,"volume":1799,"transactions":9,"vwap":1798},"2025-11-18",31.59,32.099998,31.34,31.42,32800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-17",32.37,32.42,31.49,31.62,-1.24,-3.77,28700,{"date":1810,"open":1719,"high":1767,"low":1811,"close":1767,"change":294,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1767},"2025-11-14",31.94,-0.45,23700,{"date":1815,"open":1739,"high":1816,"low":1817,"close":1818,"change":1015,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-13",33.67,32.78,33.0099983,-0.72,38400,{"date":1822,"open":1823,"high":1496,"low":1824,"close":1825,"change":425,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-12",33.29,32.68,33.25,-0.12,26000,{"date":1829,"open":1825,"high":1646,"low":1605,"close":1823,"change":1262,"percent_change":1753,"volume":1491,"transactions":9,"vwap":1823},"2025-11-11",{"date":1831,"open":1740,"high":1832,"low":1833,"close":1528,"change":315,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1528},"2025-11-10",33.76,32.57,1.86,47100,{"date":1837,"open":1601,"high":1563,"low":1838,"close":1703,"change":111,"percent_change":605,"volume":1839,"transactions":9,"vwap":1703},"2025-11-07",32.45,33800,{"date":1841,"open":1565,"high":1842,"low":1843,"close":1844,"change":586,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-06",33.11,32.56,32.75,-1,36300,{"date":1848,"open":1769,"high":1849,"low":1769,"close":1565,"change":811,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1565},"2025-11-05",33.19,2.57,32200,{"date":1853,"open":1854,"high":1601,"low":1855,"close":1713,"change":1856,"percent_change":1857,"volume":1475,"transactions":9,"vwap":1713},"2025-11-04",32.16,32.02,-0.3,-0.92,{"date":1859,"open":1860,"high":1601,"low":1860,"close":1572,"change":942,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1572},"2025-11-03",31.9,0.65,28800,{"date":1864,"open":1713,"high":1564,"low":1855,"close":1865,"change":1015,"percent_change":935,"volume":1866,"transactions":9,"vwap":1865},"2025-10-31",32.34,36100,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1710,"change":462,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1710},"2025-10-30",31.97,32.85,1.12,37600,{"date":1874,"open":1627,"high":1816,"low":1875,"close":1876,"change":1310,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-29",31.88,32.22,-3.3,44600,{"date":1880,"open":1881,"high":1882,"low":1838,"close":1882,"change":156,"percent_change":595,"volume":1883,"transactions":9,"vwap":1882},"2025-10-28",32.79,33.32,34900,{"date":1885,"open":1580,"high":1886,"low":1887,"close":1562,"change":443,"percent_change":770,"volume":1888,"transactions":9,"vwap":1562},"2025-10-27",34.12,32.92,28100,{"date":1890,"open":1757,"high":1891,"low":1757,"close":1892,"change":1893,"percent_change":994,"volume":1894,"transactions":9,"vwap":1892},"2025-10-24",33.74,33.62,0.6,19900,{"date":1896,"open":1897,"high":1897,"low":1802,"close":1898,"change":213,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-10-23",33.77,33.02,-1.7,49200,{"date":1902,"open":1903,"high":1891,"low":1606,"close":1570,"change":131,"percent_change":397,"volume":1904,"transactions":9,"vwap":1570},"2025-10-22",33.43,66000,{"date":1906,"open":1557,"high":1621,"low":1907,"close":1849,"change":942,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1849},"2025-10-21",32.82,0.64,24000,{"date":1911,"open":1912,"high":1913,"low":1769,"close":1914,"change":141,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-20",32.48,33.07,32.98,2.04,31900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1769,"change":1032,"percent_change":845,"volume":1922,"transactions":9,"vwap":1769},"2025-10-17",32.23,32.51,32.14,43100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1600,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1600},"2025-10-16",33.28,31.74,-1.27,-3.81,44300,{"date":1931,"open":1932,"high":1752,"low":1933,"close":1882,"change":407,"percent_change":1310,"volume":1934,"transactions":9,"vwap":1882},"2025-10-15",33.84,33.13,37700,{"date":1936,"open":1937,"high":1938,"low":1734,"close":1622,"change":1908,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1622},"2025-10-14",32.7,33.82,1.94,40900,{"date":1942,"open":1943,"high":1768,"low":1919,"close":1605,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1605},"2025-10-13",32.83,0.47,1.44,44900,{"date":1948,"open":1882,"high":1758,"low":1949,"close":1710,"change":935,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1710},"2025-10-10",32.26,-2.22,46100,{"date":1953,"open":1954,"high":1954,"low":1768,"close":1882,"change":1144,"percent_change":1955,"volume":1722,"transactions":9,"vwap":1882},"2025-10-09",33.68,-1.57,{"date":1957,"open":1745,"high":1505,"low":1958,"close":1489,"change":517,"percent_change":927,"volume":1940,"transactions":9,"vwap":1489},"2025-10-08",33.48,{"date":1960,"open":1961,"high":1962,"low":1570,"close":1579,"change":1114,"percent_change":1963,"volume":1590,"transactions":9,"vwap":1579},"2025-10-07",34.26,34.57,-2.12,{"date":1965,"open":1527,"high":1660,"low":1504,"close":1966,"change":325,"percent_change":243,"volume":1967,"transactions":9,"vwap":1966},"2025-10-06",34.38,45100,{"date":1969,"open":1704,"high":1970,"low":1745,"close":1971,"change":1295,"percent_change":613,"volume":1972,"transactions":9,"vwap":1971},"2025-10-03",34.7,34.15,35000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1886,"change":586,"percent_change":1748,"volume":1978,"transactions":9,"vwap":1886},"2025-10-02",34.43,34.86,33.88,33600,{"date":1980,"open":1981,"high":1982,"low":1526,"close":1983,"change":1154,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-01",34.53,34.73,34.45,-1.01,29900,{"date":1987,"open":1988,"high":1989,"low":1961,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-09-30",34.37,34.8,0.28,0.81,35700,{"date":1994,"open":1995,"high":1995,"low":1966,"close":1996,"change":1997,"percent_change":1998,"volume":1749,"transactions":9,"vwap":1996},"2025-09-29",35.65,34.52,-1.12,-3.14,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":433,"percent_change":1812,"volume":2005,"transactions":9,"vwap":2004},"2025-09-26",35.81,36.17,35.48,35.64,27100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":452,"percent_change":1720,"volume":2012,"transactions":9,"vwap":2011},"2025-09-25",35.79,36.24,35.67,35.8,44400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":407,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-24",36.35,36.6,35.92,36.0099983,-1.02,31800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":223,"percent_change":1140,"volume":2027,"transactions":9,"vwap":2026},"2025-09-23",36.95,37.060001,36.21,36.38,31300,{"date":2029,"open":2026,"high":2030,"low":2018,"close":2031,"change":2032,"percent_change":900,"volume":2033,"transactions":9,"vwap":2031},"2025-09-22",36.71,36.46,0.08,42700,{"date":2035,"open":2036,"high":2037,"low":2026,"close":2026,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2026},"2025-09-19",37.6,37.74,-1.22,-3.24,180100,{"date":2042,"open":2043,"high":2037,"low":2044,"close":2036,"change":2045,"percent_change":1542,"volume":1900,"transactions":9,"vwap":2036},"2025-09-18",36.86,36.66,0.92,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1032,"percent_change":163,"volume":2051,"transactions":9,"vwap":2050},"2025-09-17",36.49,38,36.68,43700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1729,"volume":1623,"transactions":9,"vwap":2057},"2025-09-16",36.92,37.45,36.25,36.41,-0.66,{"date":2060,"open":2061,"high":2037,"low":2062,"close":2063,"change":688,"percent_change":433,"volume":2064,"transactions":9,"vwap":2063},"2025-09-15",37.42,36.93,37.07,41400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-12",37.57,37.58,36.88,37.13,-0.62,-1.64,38100,{"date":2075,"open":2076,"high":1281,"low":2024,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-11",37.29,37.75,0.39,1.04,33200,{"date":2082,"open":2083,"high":2084,"low":2076,"close":2085,"change":377,"percent_change":131,"volume":1634,"transactions":9,"vwap":2085},"2025-09-10",37.32,37.62,37.36,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2071,"percent_change":2072,"volume":2092,"transactions":9,"vwap":2091},"2025-09-09",37.65,38.33,37.18,37.21,26500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":1032,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-08",37.53,37.83,37.2,0.72,56600,{"date":2101,"open":2102,"high":2103,"low":2083,"close":2104,"change":783,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-05",38.14,38.8,37.56,-1.37,55900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":894,"percent_change":1915,"volume":1623,"transactions":9,"vwap":2112},"2025-09-04",37.49,38.09,37.12,38.080002,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2083,"change":739,"percent_change":407,"volume":2118,"transactions":9,"vwap":2083},"2025-09-03",37.35,40.49,37,27900,{"date":2120,"open":2095,"high":2121,"low":2122,"close":2123,"change":783,"percent_change":2105,"volume":2124,"transactions":9,"vwap":2123},"2025-09-02",38.13,37.09,37.46,31400,{"date":2126,"open":1281,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":797,"volume":2131,"transactions":9,"vwap":2129},"2025-08-29",38.32,37.66,37.98,-0.11,43800,{"date":2133,"open":2089,"high":2134,"low":2061,"close":2110,"change":1038,"percent_change":605,"volume":2135,"transactions":9,"vwap":2110},"2025-08-28",38.49,42200,{"date":2137,"open":1301,"high":2138,"low":2139,"close":1454,"change":739,"percent_change":407,"volume":2140,"transactions":9,"vwap":1454},"2025-08-27",38.72,37.92,38000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":285,"percent_change":2147,"volume":2140,"transactions":9,"vwap":2146},"2025-08-26",38.029999,38.5,37.94,38.16,0.79,{"date":2149,"open":2067,"high":2150,"low":2151,"close":2152,"change":1812,"percent_change":1025,"volume":2153,"transactions":9,"vwap":2152},"2025-08-25",38.34,37.02,37.86,17900,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-22",36.55,38.52,38.31,1.92,5.28,67600,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":754,"percent_change":1668,"volume":2168,"transactions":9,"vwap":2167},"2025-08-21",35.76,36.8,35.56,36.39,56700,{"date":2170,"open":2171,"high":2172,"low":2001,"close":2173,"change":586,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-20",36.43,36.65,35.85,-0.91,46900,{"date":2177,"open":2178,"high":2179,"low":1703,"close":2180,"change":732,"percent_change":508,"volume":2181,"transactions":9,"vwap":2180},"2025-08-19",36.45,36.82,36.18,29400,{"date":2183,"open":1453,"high":2184,"low":1511,"close":2171,"change":151,"percent_change":1270,"volume":2185,"transactions":9,"vwap":2171},"2025-08-18",36.58,26800,{"date":2187,"open":2188,"high":2070,"low":1503,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-15",37.080002,36.049999,-0.86,-2.33,48700,{"date":2194,"open":2195,"high":2196,"low":2172,"close":2197,"change":880,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-14",36.79,37.31,36.91,-1.07,29600,{"date":2201,"open":2202,"high":2203,"low":2018,"close":2196,"change":141,"percent_change":2204,"volume":1779,"transactions":9,"vwap":2196},"2025-08-13",36.83,37.39,1.8,{"date":2206,"open":1667,"high":2207,"low":2208,"close":2172,"change":1201,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2172},"2025-08-12",36.74,35.35,3.71,46200,{"date":2212,"open":2213,"high":2004,"low":2214,"close":2215,"change":824,"percent_change":907,"volume":2216,"transactions":9,"vwap":2215},"2025-08-11",35.22,34.83,35.34,27600,{"date":2218,"open":2219,"high":2164,"low":2220,"close":2221,"change":1149,"percent_change":1149,"volume":2222,"transactions":9,"vwap":2221},"2025-08-08",35.040001,34.96,35.21,28400,{"date":2224,"open":2225,"high":2225,"low":1472,"close":2221,"change":1558,"percent_change":254,"volume":2226,"transactions":9,"vwap":2221},"2025-08-07",35.58,34800,{"date":2228,"open":2008,"high":1463,"low":2215,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-06",35.39,-0.56,-1.56,25600,{"date":2234,"open":2235,"high":2236,"low":1680,"close":2237,"change":498,"percent_change":1295,"volume":2238,"transactions":9,"vwap":2237},"2025-08-05",36.080002,36.09,35.95,39800,{"date":2240,"open":2241,"high":2048,"low":2242,"close":1665,"change":1170,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1665},"2025-08-04",35.96,35.5,0.48,40100,{"date":2246,"open":2002,"high":2167,"low":2247,"close":2248,"change":1114,"percent_change":2249,"volume":1610,"transactions":9,"vwap":2248},"2025-08-01",35.6,35.77,-2,{"date":2251,"open":2156,"high":2179,"low":2252,"close":2253,"change":804,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-31",36.19,36.5,-1.19,43500,{"date":2257,"open":2258,"high":2258,"low":2179,"close":2259,"change":2019,"percent_change":1026,"volume":2260,"transactions":9,"vwap":2259},"2025-07-30",38.75,36.94,53500,{"date":2262,"open":2263,"high":2263,"low":2088,"close":2264,"change":566,"percent_change":2265,"volume":2175,"transactions":9,"vwap":2264},"2025-07-29",38.87,37.96,-1.73,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":1720,"percent_change":1771,"volume":1872,"transactions":9,"vwap":2270},"2025-07-28",39.22,38.38,38.63,{"date":2272,"open":1371,"high":1371,"low":1326,"close":2273,"change":804,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-25",39.21,-1.11,27700,{"date":2277,"open":2278,"high":2116,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-07-24",40.27,39.61,39.65,-1.03,-2.53,47800,{"date":2285,"open":2286,"high":2286,"low":2268,"close":1243,"change":969,"percent_change":273,"volume":2287,"transactions":9,"vwap":1243},"2025-07-23",41.27,56000,{"date":2289,"open":1230,"high":1218,"low":2116,"close":1227,"change":294,"percent_change":407,"volume":1992,"transactions":9,"vwap":1227},"2025-07-22",{"date":2291,"open":2292,"high":974,"low":2293,"close":1420,"change":536,"percent_change":1871,"volume":2294,"transactions":9,"vwap":1420},"2025-07-21",40.46,39.91,42800,{"date":2296,"open":1182,"high":1182,"low":1287,"close":1213,"change":1728,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1213},"2025-07-18",-1.47,55800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-07-17",40.25,41.080002,39.58,40.93,0.5,1.24,51000,{"date":2309,"open":1391,"high":2292,"low":2310,"close":1320,"change":2311,"percent_change":725,"volume":2312,"transactions":9,"vwap":1320},"2025-07-16",39.63,0.53,48100,{"date":2314,"open":2315,"high":2315,"low":1294,"close":2316,"change":2317,"percent_change":1877,"volume":2318,"transactions":9,"vwap":2316},"2025-07-15",41.2,39.9,-1.36,54600,{"date":2320,"open":1188,"high":2286,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-14",40.4,41.26,0.91,2.26,57300,{"date":2327,"open":2328,"high":2328,"low":1315,"close":2329,"change":1819,"percent_change":1721,"volume":1189,"transactions":9,"vwap":2329},"2025-07-11",40.92,40.35,{"date":2331,"open":1349,"high":998,"low":2329,"close":1426,"change":233,"percent_change":874,"volume":2332,"transactions":9,"vwap":1426},"2025-07-10",41100,{"date":2334,"open":1180,"high":2315,"low":1207,"close":1267,"change":433,"percent_change":1753,"volume":1827,"transactions":9,"vwap":1267},"2025-07-09",{"date":2336,"open":1000,"high":1198,"low":1000,"close":1200,"change":285,"percent_change":163,"volume":2337,"transactions":9,"vwap":1200},"2025-07-08",48000,{"date":2339,"open":2340,"high":2341,"low":1349,"close":1349,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1349},"2025-07-07",41.49,42.15,-1.05,-2.51,58400,{"date":2346,"open":990,"high":2347,"low":1258,"close":985,"change":2147,"percent_change":1449,"volume":1276,"transactions":9,"vwap":985},"2025-07-03",41.87,{"date":2349,"open":1350,"high":1182,"low":1207,"close":1192,"change":1549,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1192},"2025-07-02",1.38,62700,{"date":2353,"open":1357,"high":1192,"low":2354,"close":1332,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1332},"2025-07-01",38.81,1.27,3.24,93300,{"date":2359,"open":2360,"high":1314,"low":1339,"close":2361,"change":2362,"percent_change":1366,"volume":2363,"transactions":9,"vwap":2361},"2025-06-30",39.72,39.17,-0.46,69000,{"date":2365,"open":1309,"high":2366,"low":1279,"close":2310,"change":517,"percent_change":264,"volume":2367,"transactions":9,"vwap":2310},"2025-06-27",39.97,245500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":829,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-26",38.77,39.46,38.51,39.43,1.6,61300,{"date":2377,"open":1364,"high":1242,"low":2378,"close":2354,"change":1140,"percent_change":2230,"volume":2379,"transactions":9,"vwap":2354},"2025-06-25",38.35,75200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":1326,"change":274,"percent_change":243,"volume":2385,"transactions":9,"vwap":1326},"2025-06-24",39.02,39.6,38.95,40700,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2370,"change":106,"percent_change":1231,"volume":2064,"transactions":9,"vwap":2370},"2025-06-23",37.55,38.88,{"date":2391,"open":2088,"high":2145,"low":2392,"close":2393,"change":837,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-20",37.3,37.76,1.18,104900,{"date":2397,"open":2398,"high":2399,"low":2197,"close":2083,"change":1032,"percent_change":43,"volume":1050,"transactions":9,"vwap":2083},"2025-06-18",36.98,37.61,{"date":2401,"open":2023,"high":2402,"low":2403,"close":2404,"change":739,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-17",37.38,36.81,37.049999,-0.38,104800,{"date":2408,"open":2409,"high":2410,"low":2398,"close":2411,"change":1633,"percent_change":212,"volume":2412,"transactions":9,"vwap":2411},"2025-06-16",37.44,37.79,37.19,148400,{"date":2414,"open":1445,"high":2037,"low":2151,"close":2076,"change":1845,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2076},"2025-06-13",-2.61,57700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1414,"percent_change":1097,"volume":2423,"transactions":9,"vwap":2422},"2025-06-12",38.27,38.41,37.27,38.29,80400,{"date":2425,"open":1306,"high":2361,"low":2426,"close":2427,"change":1753,"percent_change":1845,"volume":2428,"transactions":9,"vwap":2427},"2025-06-11",38.12,38.48,166800,{"date":2430,"open":2431,"high":2263,"low":2432,"close":2263,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2263},"2025-06-10",38.62,38.39,0.57,1.49,23500,{"date":2437,"open":2438,"high":1331,"low":2145,"close":2439,"change":1149,"percent_change":1149,"volume":2020,"transactions":9,"vwap":2439},"2025-06-09",38.65,38.3,{"date":2441,"open":2442,"high":2443,"low":2393,"close":2439,"change":2098,"percent_change":2159,"volume":1491,"transactions":9,"vwap":2439},"2025-06-06",38.15,38.82,{"date":2445,"open":2411,"high":2446,"low":2398,"close":2068,"change":156,"percent_change":949,"volume":2385,"transactions":9,"vwap":2068},"2025-06-05",37.59,{"date":2448,"open":2388,"high":2449,"low":2450,"close":2451,"change":732,"percent_change":566,"volume":2452,"transactions":9,"vwap":2451},"2025-06-04",37.64,37.11,37.23,37100,{"date":2454,"open":2117,"high":2455,"low":2117,"close":1447,"change":274,"percent_change":2456,"volume":2332,"transactions":9,"vwap":1447},"2025-06-03",37.69,0.7,{"date":2458,"open":2459,"high":2095,"low":2460,"close":2461,"change":2405,"percent_change":1984,"volume":2462,"transactions":9,"vwap":2461},"2025-06-02",37.5,36.84,37.22,38500,{"date":2464,"open":2264,"high":2465,"low":2466,"close":2036,"change":202,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2036},"2025-05-30",38.099998,37.43,-1.54,38200,{"date":2470,"open":2471,"high":2432,"low":2472,"close":2473,"change":233,"percent_change":2305,"volume":2474,"transactions":9,"vwap":2473},"2025-05-29",38.049999,37.63,38.19,24900,{"date":2476,"open":2477,"high":2419,"low":2388,"close":2049,"change":1826,"percent_change":649,"volume":2478,"transactions":9,"vwap":2049},"2025-05-28",37.99,47300,{"date":2480,"open":2481,"high":1293,"low":2196,"close":2426,"change":518,"percent_change":1464,"volume":2482,"transactions":9,"vwap":2426},"2025-05-27",37.89,37900,{"date":2484,"open":2151,"high":2420,"low":2485,"close":1445,"change":1149,"percent_change":1149,"volume":2486,"transactions":9,"vwap":1445},"2025-05-23",36.99,37400,{"date":2488,"open":2139,"high":2489,"low":1445,"close":1445,"change":1194,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1445},"2025-05-22",38.45,-1.31,25100,{"date":2493,"open":2354,"high":1299,"low":2143,"close":2494,"change":77,"percent_change":2495,"volume":1499,"transactions":9,"vwap":2494},"2025-05-21",38.21,-2.75,{"date":2497,"open":2310,"high":2498,"low":1299,"close":1398,"change":2499,"percent_change":2058,"volume":2500,"transactions":9,"vwap":1398},"2025-05-20",39.95,-0.26,16100,{"date":2502,"open":2443,"high":2503,"low":2258,"close":2504,"change":233,"percent_change":2243,"volume":2505,"transactions":9,"vwap":2504},"2025-05-19",39.68,39.55,26200,{"date":2507,"open":2508,"high":1258,"low":1242,"close":2509,"change":2058,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-05-16",39.85,39.36,-1.65,51500,{"date":2513,"open":2310,"high":1441,"low":2514,"close":1391,"change":191,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1391},"2025-05-15",39.4,1.47,30500,{"date":2518,"open":2519,"high":1300,"low":1306,"close":2520,"change":1640,"percent_change":1262,"volume":2521,"transactions":9,"vwap":2520},"2025-05-14",39.2,39.44,29800,{"date":2523,"open":1339,"high":2524,"low":2525,"close":2526,"change":1104,"percent_change":2527,"volume":2033,"transactions":9,"vwap":2526},"2025-05-13",39.67,38.69,39.49,1.99,{"date":2529,"open":1314,"high":1392,"low":2138,"close":2138,"change":325,"percent_change":1893,"volume":2135,"transactions":9,"vwap":2138},"2025-05-12",{"date":2531,"open":1299,"high":1299,"low":2532,"close":2134,"change":1254,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2134},"2025-05-09",38.47,-2.14,23400,{"date":2536,"open":1306,"high":1315,"low":2258,"close":2537,"change":1893,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-05-08",39.33,1.55,20000,{"date":2541,"open":2542,"high":2280,"low":2127,"close":1308,"change":126,"percent_change":1861,"volume":2181,"transactions":9,"vwap":1308},"2025-05-07",38.96,{"date":2544,"open":2545,"high":2542,"low":2546,"close":2427,"change":223,"percent_change":452,"volume":2547,"transactions":9,"vwap":2427},"2025-05-06",38.25,37.9,28500,{"date":2549,"open":2121,"high":1339,"low":2121,"close":2550,"change":1140,"percent_change":213,"volume":2551,"transactions":9,"vwap":2550},"2025-05-05",38.56,30600,{"date":2553,"open":2269,"high":2554,"low":2473,"close":2555,"change":1084,"percent_change":2556,"volume":1827,"transactions":9,"vwap":2555},"2025-05-02",38.9,38.78,2.24,{"date":2558,"open":2559,"high":2545,"low":2560,"close":2561,"change":126,"percent_change":141,"volume":2562,"transactions":9,"vwap":2561},"2025-05-01",37.51,37.4,37.93,33400,{"date":2564,"open":2068,"high":2102,"low":2485,"close":2565,"change":407,"percent_change":555,"volume":2566,"transactions":9,"vwap":2565},"2025-04-30",37.68,45800,{"date":2568,"open":2196,"high":2420,"low":2461,"close":2471,"change":527,"percent_change":2569,"volume":2468,"transactions":9,"vwap":2471},"2025-04-29",1.68,{"date":2571,"open":2036,"high":2465,"low":2572,"close":2061,"change":1558,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2061},"2025-04-28",37.0099983,-0.48,40500,{"date":2576,"open":2577,"high":1301,"low":2578,"close":2036,"change":443,"percent_change":1899,"volume":2579,"transactions":9,"vwap":2036},"2025-04-25",37.72,37.24,21500,{"date":2581,"open":2370,"high":2582,"low":2426,"close":2545,"change":566,"percent_change":936,"volume":2583,"transactions":9,"vwap":2545},"2025-04-24",39.48,29200,{"date":2585,"open":1267,"high":1192,"low":2049,"close":2586,"change":2587,"percent_change":2588,"volume":1070,"transactions":9,"vwap":2586},"2025-04-23",38.92,-0.83,-2.09,{"date":183,"open":2590,"high":2293,"low":1301,"close":2591,"change":2323,"percent_change":1602,"volume":2482,"transactions":9,"vwap":2591},38.84,39.75]