[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BANR":3,"homepage-market-summary":35,"stock-historical-BANR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BANR","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},"Banner Corp.","Nasdaq",null,"STATE COMMERCIAL BANKS","Banner Corp is a bank holding company. It wholly owns one subsidiary bank, Banner Bank. The Bank's primary business is that of traditional banking institutions, accepting deposits and originating loans in locations surrounding its offices in Washington, Oregon, California, Idaho, and Utah. Banner Bank also actively participates in the secondary loan markets, engaging in mortgage banking operations largely through the origination and sale of one to four family residential loans.","1,930","Walla Walla, WA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0642,2.08,"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},67.88,67.94,68.92,67.46,67.31,0.57,0.85,336815.93791,7298,67.8494,74.84,57.049999,283354.01069073705,60.9,7779,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},256676,93686756.683375,10.73,"2025-04-22",[186,187,197,208,217,228,237,248,259,270,280,291,301,312,321,329,339,350,360,371,381,391,402,412,422,433,443,454,464,473,483,492,501,511,520,530,540,550,560,570,578,586,594,605,615,623,632,642,650,659,669,680,691,698,708,717,725,731,738,744,752,761,767,774,781,790,796,803,810,818,824,832,840,849,857,866,873,882,889,894,899,907,913,918,925,933,941,950,957,963,969,975,983,991,999,1007,1016,1025,1032,1041,1048,1055,1062,1071,1076,1082,1088,1095,1102,1110,1117,1123,1129,1136,1145,1154,1160,1167,1175,1180,1188,1196,1203,1208,1215,1221,1229,1236,1241,1249,1257,1265,1272,1280,1287,1296,1303,1310,1319,1325,1332,1339,1346,1353,1361,1368,1374,1382,1390,1397,1404,1413,1421,1429,1434,1441,1447,1451,1457,1461,1465,1473,1478,1484,1490,1499,1504,1511,1518,1523,1529,1536,1542,1547,1555,1561,1566,1573,1579,1587,1593,1601,1609,1614,1619,1623,1627,1633,1638,1644,1649,1656,1660,1664,1669,1674,1680,1685,1692,1697,1703,1710,1715,1719,1725,1731,1736,1739,1744,1751,1755,1760,1767,1772,1779,1785,1794,1802,1809,1814,1822,1827,1833,1838,1845,1850,1856,1862,1870,1877,1883,1887,1891,1896,1901,1909,1913,1918,1925,1930,1935,1944,1947,1955,1960,1967,1974,1978,1984,1989,1994,1999,2004,2011,2016,2022,2026,2031,2035,2038,2045,2051,2058,2062,2065,2069,2075,2082,2087,2093,2100,2107,2113,2118,2125,2133,2136,2141,2146,2150,2158,2162,2165,2168,2172,2176,2181,2184,2188,2193,2198,2201,2204,2208,2213,2218,2223,2229,2232,2237,2245,2250,2254,2258,2261,2268,2272,2277,2284,2290,2296,2303,2309,2315,2320,2326,2333,2339,2342,2346,2351,2355,2359,2365,2370,2376,2382,2388,2394,2399,2406,2410,2415,2418,2424,2428,2434,2439,2443,2446,2451,2454,2457,2461,2465,2470,2474,2479,2482,2485,2489,2495,2499,2504,2509,2513,2517,2522,2530,2533,2539,2545,2549,2555,2559],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",66.62,67.5075,65.61,0.31,0.46,304476.546536,7577,66.9045,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",67.47,67.89,66.5,67,-0.47,-0.7,285612.20442,5528,66.9617,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":204,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",68.06,68.545,67.16,-1.03,278681.075257,6200,67.5235,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",68.955,69.005,67.985,68.17,-0.86,-1.25,238248.37858,7344,68.3577,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":157,"volume":234,"transactions":235,"vwap":236},"2026-09-25",68.96,69.7,69.03,0.24,207073.50087,6061,69.222,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",68.44,68.89,67.83,68.79,0.72,1.06,204354.857075,6456,68.5676,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",68.74,69.285,68.0178,68.07,-0.81,-1.18,200508.351695,5849,68.3805,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",69.88,70.37,68.86,68.88,-0.84,-1.2,224234.258597,6192,69.2238,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":206,"vwap":279},"2026-09-21",70.78,71.075,69.71,69.72,-1.01,-1.43,152176.369303,69.9926,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",70.38,70.95,69.94,70.73,-0.05,-0.07,537321.954581,5873,70.6485,{"date":292,"open":293,"high":294,"low":295,"close":272,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",71.72,71.94,70.64,-0.3,-0.42,347665.865085,7994,71.0306,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",72.13,72.16,69.91,71.08,-1.05,-1.46,376722.241813,9353,71.1896,{"date":313,"open":314,"high":315,"low":314,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",71.6,72.585,0.19,0.26,334846.740413,8604,72.1548,{"date":322,"open":323,"high":324,"low":323,"close":294,"change":325,"percent_change":72,"volume":326,"transactions":327,"vwap":328},"2026-09-14",71.27,72.3,0.64,390939.927447,8863,71.8382,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",71.46,70.24,71.3,0.48,0.68,298316.682787,7294,71.1127,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",70.32,70.87,69.73,70.82,0.41,0.58,270187.372103,6649,70.4133,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":58,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",69.38,70.53,69.2175,70.41,0.7,351911.092342,9249,70.104,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",70.96,71.045,69.81,69.92,-1.23,-1.73,194155.663452,5853,70.2148,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",70.7,71.79,71.15,0.03,0.04,209436.710322,5803,71.3296,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",70.54,71.425,71.12,1.08,1.54,260154.500629,7094,71.0546,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",68.91,70.4,68.4,70.04,1.46,2.13,278974.018326,7325,69.9753,{"date":403,"open":261,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",69.95,68.335,68.58,-1.56,-2.22,338402.747327,8323,68.7899,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",70.6,69.6025,70.14,-0.36,-0.51,356262.262128,6433,70.0525,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",70.17,70.66,70.06,70.5,0.33,0.47,241213.967554,5154,70.417,{"date":434,"open":435,"high":436,"low":437,"close":424,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",69.98,70.33,69.41,-0.19,-0.27,220596.633744,6034,70.0568,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",70.52,70.98,70,70.36,0.05,0.07,204849.306443,5284,70.4379,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":418,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",70.89,71.19,70.065,70.31,-0.72,186517.506127,5772,70.4649,{"date":465,"open":466,"high":293,"low":467,"close":344,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",71.02,70.75,-0.32,-0.45,208853.282313,6789,71.1277,{"date":474,"open":475,"high":476,"low":295,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",71.85,72.74,71.14,-0.52,-0.73,255855.555388,9112,71.2737,{"date":484,"open":485,"high":293,"low":486,"close":487,"change":488,"percent_change":43,"volume":489,"transactions":490,"vwap":491},"2026-08-20",71.04,70.615,71.66,0.52,278897.843931,6660,71.4071,{"date":493,"open":494,"high":495,"low":485,"close":477,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",72.79,72.915,-1.59,-2.19,431346.710816,7463,71.9405,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":224,"volume":508,"transactions":509,"vwap":510},"2026-08-18",74.17,74.385,72.395,72.73,-0.92,469001.089293,7795,72.9014,{"date":512,"open":513,"high":30,"low":514,"close":515,"change":417,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",73.63,73.17,73.65,-0.49,372529.772126,14283,73.6622,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":147,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",73.69,74.31,73.51,74.01,0.43,246308.954919,11874,73.8269,{"date":531,"open":532,"high":533,"low":534,"close":522,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",73.85,74.2,73.2,0.27,0.37,364601.350151,7380,73.6967,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":142,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",72.82,73.82,72.67,73.42,0.91,336637.659576,7409,73.1857,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",71.47,72.965,72.76,1.35,1.89,257011.026706,5963,72.5255,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":164,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",70.56,71.515,70.495,71.41,1.05,386098.295405,6830,70.9815,{"date":571,"open":459,"high":385,"low":572,"close":573,"change":574,"percent_change":317,"volume":575,"transactions":576,"vwap":577},"2026-08-07",70.02,70.67,0.18,340265.36505,7192,70.7877,{"date":579,"open":477,"high":477,"low":424,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",70.49,-0.15,-0.21,306999.429638,7013,70.5346,{"date":587,"open":588,"high":475,"low":383,"close":295,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",71.76,-1.17,-1.63,271861.574321,8262,70.922,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",70.9,72.54,70.61,71.81,1.26,1.79,435072.287607,9496,71.7936,{"date":606,"open":607,"high":608,"low":448,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",71.09,71.806079,70.55,0.14,0.2,413551.13662,15600,70.8728,{"date":616,"open":617,"high":598,"low":618,"close":355,"change":25,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",69.8,69.13,0.82,265843.523758,8245,70.0981,{"date":624,"open":424,"high":625,"low":437,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",70.355,69.84,-0.12,-0.17,246358.393384,9163,69.8481,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":265,"volume":639,"transactions":640,"vwap":641},"2026-07-29",70.21,70.685,69.435,69.96,-0.59,378620.07871,11046,69.9245,{"date":643,"open":644,"high":645,"low":646,"close":609,"change":147,"percent_change":193,"volume":647,"transactions":648,"vwap":649},"2026-07-28",70.83,71.05,69.82,279873.950333,10135,70.4752,{"date":651,"open":652,"high":565,"low":365,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",70.44,70.23,-0.06,-0.09,355967.579529,8400,70.3092,{"date":660,"open":661,"high":652,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",68.78,68.515,70.29,1.44,2.09,309977.513386,10324,70.0576,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",66.79,69.12,66.28,68.85,-0.77,-1.11,645246.502896,11731,68.4822,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",70.65,71.11,68.15,69.62,-1.12,-1.58,886614.806374,13787,70.0587,{"date":692,"open":580,"high":344,"low":693,"close":694,"change":610,"percent_change":611,"volume":695,"transactions":696,"vwap":697},"2026-07-21",69.47,70.74,355515.79365,9823,70.3801,{"date":699,"open":700,"high":701,"low":702,"close":414,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",70.86,71.155,70.045,-0.48,-0.68,326790.534629,9518,70.4672,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",72.010002,72.65,70.62,71.080002,-1.35,-1.86,451800,{"date":718,"open":719,"high":720,"low":447,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",70.080002,72.55,72.43,2.56,3.66,544100,{"date":726,"open":727,"high":663,"low":728,"close":729,"change":619,"percent_change":65,"volume":730,"transactions":9,"vwap":729},"2026-07-15",69.43,69.25,69.87,355100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":334,"percent_change":356,"volume":737,"transactions":9,"vwap":736},"2026-07-14",68.57,69.21,68.5,69.050003,1066500,{"date":739,"open":740,"high":242,"low":741,"close":733,"change":742,"percent_change":397,"volume":743,"transactions":9,"vwap":733},"2026-07-13",67.8,67.45,0.99,330500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":43,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-10",67.029999,68.040001,66.83,67.58,1.09,1000100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",66.32,67.19,66.3,66.85,0.53,0.8,336600,{"date":762,"open":763,"high":763,"low":764,"close":754,"change":276,"percent_change":765,"volume":766,"transactions":9,"vwap":754},"2026-07-08",67.22,65.93,-1.5,218900,{"date":768,"open":769,"high":770,"low":24,"close":771,"change":439,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",67.75,68.080002,67.33,-0.4,205200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":526,"percent_change":325,"volume":780,"transactions":9,"vwap":779},"2026-07-06",67.089996,67.78,67.07,67.6,186600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",68.31,68.39,66.86,67.17,-0.66,-0.97,187800,{"date":791,"open":792,"high":793,"low":754,"close":241,"change":794,"percent_change":665,"volume":795,"transactions":9,"vwap":241},"2026-07-01",66.6,68.21,1.39,288800,{"date":797,"open":756,"high":798,"low":799,"close":800,"change":610,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",66.76,65.98,66.44,0.21,283400,{"date":804,"open":805,"high":21,"low":806,"close":756,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":756},"2026-06-29",67.52,66.15,-1.48,-2.18,345400,{"date":811,"open":812,"high":813,"low":814,"close":777,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":777},"2026-06-26",68.050003,68.37,67.39,-0.16,-0.24,748200,{"date":819,"open":820,"high":821,"low":822,"close":21,"change":428,"percent_change":58,"volume":823,"transactions":9,"vwap":21},"2026-06-25",67.59,68.42,67.32,190600,{"date":825,"open":757,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",67.85,66.81,67.61,0.65,0.97,289300,{"date":833,"open":834,"high":776,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",65.69,65.59,66.96,1.42,2.17,270900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",64.78,65.73,64.77,65.54,0.71,1.1,216100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":450,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-18",65.4,66.18,64.28,64.83,0.11,536300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",65.72,66.37,64.010002,64.76,-1.36,-2.06,285200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":127,"percent_change":152,"volume":872,"transactions":9,"vwap":871},"2026-06-16",66.45,66.94,65.52,66.12,265000,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",67.44,67.57,65.74,65.87,-1.37,-2.04,206900,{"date":883,"open":212,"high":884,"low":885,"close":886,"change":887,"percent_change":346,"volume":888,"transactions":9,"vwap":886},"2026-06-12",67.43,66.99,67.24,0.39,198600,{"date":890,"open":891,"high":884,"low":892,"close":757,"change":157,"percent_change":758,"volume":893,"transactions":9,"vwap":757},"2026-06-11",66.65,65.88,271300,{"date":895,"open":859,"high":896,"low":859,"close":201,"change":122,"percent_change":897,"volume":898,"transactions":9,"vwap":201},"2026-06-10",66.61,1.73,248600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":25,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",65.27,66.68,65.17,65.37,0.88,218800,{"date":908,"open":909,"high":835,"low":910,"close":911,"change":654,"percent_change":655,"volume":912,"transactions":9,"vwap":911},"2026-06-08",64.93,64.66,64.8,124700,{"date":914,"open":915,"high":870,"low":915,"close":916,"change":127,"percent_change":887,"volume":917,"transactions":9,"vwap":916},"2026-06-05",64.61,64.86,139200,{"date":919,"open":920,"high":921,"low":920,"close":915,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-06-04",63.7,64.95,1.71,2.72,172700,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",63.94,62.46,62.9,-1.49,-2.31,261100,{"date":934,"open":935,"high":910,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",62.72,62.71,64.39,1.5,2.39,183200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",64.5,64.51,62.77,62.89,-2.11,-3.25,286600,{"date":951,"open":952,"high":843,"low":953,"close":954,"change":955,"percent_change":254,"volume":956,"transactions":9,"vwap":954},"2026-05-29",65.53,64.88,65,-0.53,209200,{"date":958,"open":959,"high":960,"low":961,"close":952,"change":152,"percent_change":346,"volume":962,"transactions":9,"vwap":952},"2026-05-28",65.15,65.68,64.9,259000,{"date":964,"open":965,"high":966,"low":967,"close":959,"change":582,"percent_change":468,"volume":968,"transactions":9,"vwap":959},"2026-05-27",65.62,65.75,64.92,212000,{"date":970,"open":971,"high":972,"low":943,"close":973,"change":846,"percent_change":847,"volume":974,"transactions":9,"vwap":973},"2026-05-26",64.74,65.42,65.36,151700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":449,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-22",64.71,64.97,64.27,64.65,0.08,170600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":286,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-21",64.17,64.79,63.92,64.6,-0.08,183600,{"date":992,"open":993,"high":994,"low":995,"close":980,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":980},"2026-05-20",63.56,65.040001,63.13,1.16,1.83,240900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1001,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1001},"2026-05-19",63.49,63.93,63.12,-0.56,-0.87,176300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",62.86,64.059998,62.7,64.050003,1.47,2.35,212500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",63.52,64.25,62.44,62.58,-1.14,-1.79,247200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":193,"percent_change":43,"volume":1031,"transactions":9,"vwap":1030},"2026-05-14",63.71,64.72,63.45,63.72,208100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-13",64.07,64.62,63.16,63.26,-1.24,-1.92,301300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":943,"change":1046,"percent_change":469,"volume":1047,"transactions":9,"vwap":943},"2026-05-12",64.82,65.089996,63.07,-0.29,268900,{"date":1049,"open":1050,"high":1051,"low":1035,"close":986,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":986},"2026-05-11",65.89,66.13,-0.88,-1.34,359100,{"date":1056,"open":1057,"high":1050,"low":1058,"close":1059,"change":1060,"percent_change":610,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",65.48,65.26,65.67,0.09,192500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",66.23,66.46,65.35,65.58,-0.65,-0.98,205700,{"date":1072,"open":960,"high":673,"low":1058,"close":1064,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1064},"2026-05-06",1.25,1.92,358400,{"date":1077,"open":1078,"high":845,"low":1078,"close":1079,"change":316,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-05",64.31,64.98,0.29,257100,{"date":1083,"open":1084,"high":799,"low":1085,"close":986,"change":78,"percent_change":1086,"volume":1087,"transactions":9,"vwap":986},"2026-05-04",65.45,64.41,-1.64,335300,{"date":1089,"open":202,"high":1090,"low":1091,"close":878,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":878},"2026-05-01",67.25,65.41,-1.04,-1.55,764000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":142,"percent_change":51,"volume":1101,"transactions":9,"vwap":1100},"2026-04-30",66.14,67.11,65.6,66.91,217800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":686,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",67.019997,67.41,65.95,66.25,-1.66,174900,{"date":1111,"open":1112,"high":735,"low":1113,"close":1114,"change":1115,"percent_change":582,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",67.91,67.15,67.37,-0.14,161600,{"date":1118,"open":201,"high":1119,"low":201,"close":1120,"change":1121,"percent_change":997,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",67.92,67.51,1.21,204700,{"date":1124,"open":1125,"high":812,"low":1126,"close":756,"change":308,"percent_change":1127,"volume":1128,"transactions":9,"vwap":756},"2026-04-24",67.26,66.21,-2.15,268800,{"date":1130,"open":909,"high":1131,"low":909,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",68.089996,67.76,4.17,6.56,617300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",63.98,64.2,63.35,63.59,-0.25,-0.39,268200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-21",64.75,64.85,63.48,63.84,-1,-1.54,150300,{"date":1155,"open":1156,"high":904,"low":1157,"close":1158,"change":317,"percent_change":132,"volume":1159,"transactions":9,"vwap":1158},"2026-04-20",64.15,63.75,64.84,143900,{"date":1161,"open":1162,"high":1091,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",63.83,64.58,1.49,2.36,244900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",63.0099983,63.46,63.09,-0.26,-0.41,135100,{"date":1176,"open":987,"high":1177,"low":1178,"close":1140,"change":460,"percent_change":686,"volume":1179,"transactions":9,"vwap":1140},"2026-04-15",64.54,62.98,106100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1034,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1034},"2026-04-14",63.87,64.33,63.25,0.1,0.16,156700,{"date":1189,"open":1190,"high":1191,"low":1036,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",63.81,64.089996,63.97,-0.02,-0.03,187700,{"date":1197,"open":1198,"high":1078,"low":1199,"close":1200,"change":468,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-10",64.26,63.33,63.99,-0.5,148300,{"date":1204,"open":1205,"high":842,"low":1205,"close":1078,"change":1206,"percent_change":566,"volume":1207,"transactions":9,"vwap":1078},"2026-04-09",63.22,0.67,297900,{"date":1209,"open":1210,"high":1211,"low":1001,"close":1212,"change":1213,"percent_change":938,"volume":1214,"transactions":9,"vwap":1212},"2026-04-08",63.95,64.81,63.64,0.94,249500,{"date":1216,"open":1217,"high":1009,"low":1218,"close":1011,"change":1219,"percent_change":376,"volume":1220,"transactions":9,"vwap":1011},"2026-04-07",62.36,61.95,0.02,265600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":386,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-06",61.4,62.75,61.24,62.68,1.75,199300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":611,"percent_change":428,"volume":1235,"transactions":9,"vwap":1234},"2026-04-02",60.58,61.61,60.12,61.6,170700,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1223,"change":243,"percent_change":65,"volume":1240,"transactions":9,"vwap":1223},"2026-04-01",60.76,61.92,173000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":51,"volume":1248,"transactions":9,"vwap":1246},"2026-03-31",60.84,61.049999,60.099998,60.68,0.6,219800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":25,"volume":1256,"transactions":9,"vwap":1254},"2026-03-30",60.3,60.37,59.77,60.080002,0.34,329100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":213,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",59.98,60.18,59.53,59.74,-0.62,158800,{"date":1266,"open":1267,"high":1231,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-26",59.26,60.36,0.3,0.5,208500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1219,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",60.42,60.74,59.61,60.060001,0.01,188800,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":244,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",58.48,60.92,60.049999,1.8,533200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",59.54,60.85,58.95,58.99,0.92,1.58,454500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":772,"percent_change":704,"volume":1302,"transactions":9,"vwap":1301},"2026-03-20",58.58,58.78,57.65,58.07,1570300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1269,"percent_change":488,"volume":1309,"transactions":9,"vwap":1308},"2026-03-19",57.92,58.89,57.45,58.47,275800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",58.62,58.79,57.85,58.17,-0.78,-1.32,444300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1291,"change":1115,"percent_change":816,"volume":1324,"transactions":9,"vwap":1291},"2026-03-17",59.6,59.89,58.36,188100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":376,"percent_change":449,"volume":1331,"transactions":9,"vwap":1330},"2026-03-16",59.49,60,58.93,59.09,381900,{"date":1333,"open":1334,"high":1335,"low":1312,"close":1336,"change":1337,"percent_change":203,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",59.81,59.87,59.060001,-0.28,304800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1255,"percent_change":346,"volume":1345,"transactions":9,"vwap":1344},"2026-03-12",57.78,59.4,57.21,59.34,313200,{"date":1347,"open":1329,"high":1348,"low":1349,"close":1350,"change":627,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",59.11,58.42,59,-0.2,198900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1004,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",59.16,60.63,58.49,59.12,-0.33,459300,{"date":1362,"open":1363,"high":1322,"low":1364,"close":1365,"change":1366,"percent_change":307,"volume":1367,"transactions":9,"vwap":1365},"2026-03-09",58.84,57.35,59.45,-0.63,437800,{"date":1369,"open":1370,"high":1371,"low":31,"close":1254,"change":297,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1254},"2026-03-06",58.92,60.17,-0.69,516000,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1038,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",60.64,60.93,59.88,60.5,-0.76,324100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":335,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-04",61.07,61.45,60.28,61.26,1.12,336000,{"date":1391,"open":1292,"high":1392,"low":1393,"close":1231,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1231},"2026-03-03",60.87,58.31,0.22,0.36,314500,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1268,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1268},"2026-03-02",58.22,61.02,1.51,2.57,330200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",60.79,61.18,58,58.85,-2.89,-4.68,546500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":243,"volume":1420,"transactions":9,"vwap":1418},"2026-02-26",61.76,63.080002,61.080002,61.74,0.44,382700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1388,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-25",60.75,61.84,60.45,61.3,1.86,387200,{"date":1430,"open":1431,"high":1376,"low":1432,"close":1260,"change":1433,"percent_change":417,"volume":831,"transactions":9,"vwap":1260},"2026-02-24",60.4,59.51,-0.22,{"date":1435,"open":1191,"high":1436,"low":1437,"close":1431,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1431},"2026-02-23",64.46,60.13,-3.94,-6.12,516600,{"date":1442,"open":1192,"high":1443,"low":1037,"close":1444,"change":1395,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-20",64.99,64.34,0.56,607600,{"date":1448,"open":1002,"high":1449,"low":1029,"close":1138,"change":1142,"percent_change":1143,"volume":1450,"transactions":9,"vwap":1138},"2026-02-19",64.42,297800,{"date":1452,"open":1191,"high":952,"low":1453,"close":1454,"change":1455,"percent_change":628,"volume":1456,"transactions":9,"vwap":1454},"2026-02-18",63.91,64.23,-0.11,297400,{"date":1458,"open":1436,"high":1459,"low":1157,"close":1444,"change":610,"percent_change":1394,"volume":1460,"transactions":9,"vwap":1444},"2026-02-17",65.21,282000,{"date":1462,"open":927,"high":910,"low":1463,"close":1139,"change":1255,"percent_change":758,"volume":1464,"transactions":9,"vwap":1139},"2026-02-13",62.92,336900,{"date":1466,"open":1467,"high":843,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-12",65.3,62.96,63.86,-0.85,-1.31,347600,{"date":1474,"open":1475,"high":748,"low":1476,"close":977,"change":203,"percent_change":460,"volume":1477,"transactions":9,"vwap":977},"2026-02-11",65.65,64.21,310600,{"date":1479,"open":994,"high":1480,"low":1481,"close":1482,"change":449,"percent_change":981,"volume":1483,"transactions":9,"vwap":1482},"2026-02-10",66.040001,64.68,65.18,277000,{"date":1485,"open":1486,"high":878,"low":937,"close":1487,"change":1488,"percent_change":1489,"volume":1271,"transactions":9,"vwap":1487},"2026-02-09",64.48,65.13,0.54,0.84,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",64.57,65.050003,63.73,64.59,0.79,1.24,295400,{"date":1500,"open":853,"high":1443,"low":1184,"close":1501,"change":1337,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-05",63.8,-0.44,388400,{"date":1505,"open":1138,"high":1506,"low":1507,"close":1508,"change":1247,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-04",65.32,63.77,64.080002,0.95,250600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1149,"change":887,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1149},"2026-02-03",62.52,64.37,62,0.62,313900,{"date":1519,"open":1239,"high":1520,"low":1424,"close":1171,"change":1073,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1171},"2026-02-02",63.76,2.02,316200,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1424,"change":1527,"percent_change":316,"volume":1528,"transactions":9,"vwap":1424},"2026-01-30",61.32,62.35,0.12,332900,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1489,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-29",60.89,62.21,61.72,1.38,473300,{"date":1537,"open":1244,"high":1538,"low":1356,"close":1539,"change":1540,"percent_change":204,"volume":1541,"transactions":9,"vwap":1539},"2026-01-28",61.83,60.88,-0.43,252500,{"date":1543,"open":1544,"high":1545,"low":1384,"close":1546,"change":611,"percent_change":428,"volume":773,"transactions":9,"vwap":1546},"2026-01-27",61.22,61.81,61.31,{"date":1548,"open":1417,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-26",61.57,59.66,61.11,-0.35,-0.57,281800,{"date":1556,"open":1557,"high":1067,"low":1426,"close":1558,"change":1559,"percent_change":1560,"volume":1015,"transactions":9,"vwap":1558},"2026-01-23",65.55,61.46,-4.67,-7.06,{"date":1562,"open":1067,"high":769,"low":1563,"close":1051,"change":1185,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1051},"2026-01-22",64,0.15,377200,{"date":1567,"open":915,"high":1568,"low":915,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-21",67.2,66.029999,1.85,2.88,486600,{"date":1574,"open":1192,"high":1158,"low":1575,"close":1576,"change":1372,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-20",63.88,64.18,-1.06,159400,{"date":1580,"open":1581,"high":1582,"low":1028,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-16",65.81,65.82,64.87,-1.09,-1.65,253300,{"date":1588,"open":1139,"high":1589,"low":1139,"close":1590,"change":556,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-15",66.010002,65.96,2.95,119600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1034,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1034},"2026-01-14",63.21,64.14,63.099998,0.81,1.28,117900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1037,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1037},"2026-01-13",63.9,64.3,63,-0.61,-0.96,105400,{"date":1610,"open":1611,"high":1454,"low":1605,"close":1182,"change":1173,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1182},"2026-01-12",63.85,-0.64,142900,{"date":1615,"open":1616,"high":1616,"low":985,"close":853,"change":307,"percent_change":1617,"volume":1618,"transactions":9,"vwap":853},"2026-01-09",65.38,-1.61,167500,{"date":1620,"open":1595,"high":1589,"low":1595,"close":1621,"change":897,"percent_change":923,"volume":1622,"transactions":9,"vwap":1621},"2026-01-08",65.33,157600,{"date":1624,"open":979,"high":979,"low":1605,"close":1625,"change":1263,"percent_change":788,"volume":1626,"transactions":9,"vwap":1625},"2026-01-07",63.6,99900,{"date":1628,"open":1629,"high":1514,"low":1630,"close":1631,"change":536,"percent_change":346,"volume":1632,"transactions":9,"vwap":1631},"2026-01-06",63.47,63.24,64.22,230700,{"date":1634,"open":1635,"high":1492,"low":1635,"close":1611,"change":1534,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1611},"2026-01-05",62.25,2.21,204400,{"date":1639,"open":1640,"high":929,"low":1641,"close":1642,"change":438,"percent_change":296,"volume":1643,"transactions":9,"vwap":1642},"2026-01-02",62.66,61.73,62.47,193600,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1640,"change":516,"percent_change":1316,"volume":1648,"transactions":9,"vwap":1640},"2025-12-31",63.19,62.41,118100,{"date":1650,"open":1469,"high":1575,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-30",63.14,63.15,-0.9,-1.41,111000,{"date":1657,"open":977,"high":1658,"low":1030,"close":1012,"change":1004,"percent_change":1005,"volume":1659,"transactions":9,"vwap":1012},"2025-12-29",64.94,140200,{"date":1661,"open":1662,"high":1091,"low":979,"close":915,"change":1612,"percent_change":1069,"volume":1663,"transactions":9,"vwap":915},"2025-12-26",65.2,91400,{"date":1665,"open":1666,"high":1475,"low":1583,"close":1667,"change":1278,"percent_change":1219,"volume":1668,"transactions":9,"vwap":1667},"2025-12-24",65.19,65.25,83900,{"date":1670,"open":1582,"high":1671,"low":1666,"close":1672,"change":1366,"percent_change":1607,"volume":1673,"transactions":9,"vwap":1672},"2025-12-23",66.58,65.24,139800,{"date":1675,"open":1676,"high":869,"low":1677,"close":878,"change":417,"percent_change":1678,"volume":1679,"transactions":9,"vwap":878},"2025-12-22",66.24,65.63,-0.54,251100,{"date":1681,"open":1568,"high":23,"low":966,"close":1064,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1064},"2025-12-19",-1.26,-1.87,763000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1687,"change":1270,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1687},"2025-12-18",67.49,67.95,66.73,0.75,190700,{"date":1693,"open":1694,"high":875,"low":1694,"close":885,"change":1695,"percent_change":335,"volume":1696,"transactions":9,"vwap":885},"2025-12-17",66.4,0.45,211600,{"date":1698,"open":1113,"high":1687,"low":1699,"close":1700,"change":1701,"percent_change":1553,"volume":1702,"transactions":9,"vwap":1700},"2025-12-16",66.53,66.54,-0.38,204200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1445,"percent_change":1489,"volume":1709,"transactions":9,"vwap":1708},"2025-12-15",66.93,67.28,66.49,66.92,175400,{"date":1711,"open":1708,"high":1705,"low":1712,"close":1713,"change":816,"percent_change":417,"volume":1714,"transactions":9,"vwap":1713},"2025-12-12",65.83,66.36,225900,{"date":1716,"open":1708,"high":1717,"low":1700,"close":792,"change":1433,"percent_change":1359,"volume":1718,"transactions":9,"vwap":792},"2025-12-11",67.53,186100,{"date":1720,"open":1444,"high":755,"low":1444,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-10",66.82,2.37,3.68,207100,{"date":1726,"open":1078,"high":1727,"low":1728,"close":1729,"change":1278,"percent_change":1219,"volume":1730,"transactions":9,"vwap":1729},"2025-12-09",65.51,64.29,64.45,125500,{"date":1732,"open":844,"high":1058,"low":1476,"close":1733,"change":1734,"percent_change":581,"volume":1735,"transactions":9,"vwap":1733},"2025-12-08",64.44,-0.1,160800,{"date":1737,"open":1514,"high":961,"low":1576,"close":1177,"change":815,"percent_change":1142,"volume":1738,"transactions":9,"vwap":1177},"2025-12-05",97200,{"date":1740,"open":1514,"high":1741,"low":1728,"close":1742,"change":1194,"percent_change":286,"volume":1743,"transactions":9,"vwap":1742},"2025-12-04",65.28,64.7,118200,{"date":1745,"open":1746,"high":911,"low":1747,"close":1748,"change":1749,"percent_change":556,"volume":1750,"transactions":9,"vwap":1748},"2025-12-03",63.58,63.28,64.73,1.2,166700,{"date":1752,"open":1190,"high":1019,"low":1140,"close":1753,"change":1337,"percent_change":1502,"volume":1754,"transactions":9,"vwap":1753},"2025-12-02",63.53,126000,{"date":1756,"open":1757,"high":1210,"low":1757,"close":1190,"change":51,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1190},"2025-12-01",62.22,1.59,224400,{"date":1761,"open":920,"high":1157,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-28",62.67,62.81,-1.02,-1.6,79300,{"date":1768,"open":1769,"high":977,"low":1030,"close":1162,"change":223,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1162},"2025-11-26",64.24,-1.33,290400,{"date":1773,"open":935,"high":1487,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-25",62.23,64.69,2.33,3.74,199100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1217,"change":449,"percent_change":981,"volume":1784,"transactions":9,"vwap":1217},"2025-11-24",62.060001,62.56,61.64,197500,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-21",60.71,62.54,60.39,62.31,1.78,2.94,212800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":488,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-20",60.47,61.41,59.79,60.53,0.87,291000,{"date":1803,"open":1804,"high":1260,"low":1805,"close":1806,"change":742,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-19",59.02,58.76,60.0099983,1.68,129000,{"date":1810,"open":1811,"high":1251,"low":1812,"close":1804,"change":377,"percent_change":450,"volume":1813,"transactions":9,"vwap":1804},"2025-11-18",59.18,58.5,261000,{"date":1815,"open":1783,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-17",61.65,58.75,58.98,-2.55,-4.14,166300,{"date":1823,"open":1824,"high":1641,"low":1379,"close":1825,"change":376,"percent_change":449,"volume":1826,"transactions":9,"vwap":1825},"2025-11-14",61.35,61.53,122500,{"date":1828,"open":1829,"high":1788,"low":1830,"close":1831,"change":955,"percent_change":1470,"volume":1832,"transactions":9,"vwap":1831},"2025-11-13",61.93,61.21,61.5,118700,{"date":1834,"open":1835,"high":1416,"low":1424,"close":1836,"change":1527,"percent_change":316,"volume":1837,"transactions":9,"vwap":1836},"2025-11-12",62.07,62.029999,176100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":611,"percent_change":147,"volume":1844,"transactions":9,"vwap":1843},"2025-11-11",61.82,62.34,61.52,61.91,263400,{"date":1846,"open":1377,"high":1532,"low":1799,"close":1847,"change":1496,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-10",61.71,1.3,159700,{"date":1851,"open":1852,"high":1377,"low":1853,"close":1283,"change":1599,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1283},"2025-11-07",59.65,59.43,2.15,275300,{"date":1857,"open":1858,"high":1274,"low":1327,"close":1859,"change":675,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-06",60.21,59.64,-1.27,153200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":152,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-05",60.11,60.69,59.94,60.41,0.63,191700,{"date":1871,"open":1872,"high":1873,"low":1853,"close":1874,"change":1052,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-04",60.23,60.31,60.029999,-1.44,175100,{"date":1878,"open":1328,"high":1283,"low":1879,"close":1880,"change":488,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-03",59.55,60.91,0.86,257600,{"date":1884,"open":1431,"high":1406,"low":1885,"close":1789,"change":417,"percent_change":638,"volume":1886,"transactions":9,"vwap":1789},"2025-10-31",59.83,214200,{"date":1888,"open":1544,"high":1239,"low":1889,"close":1423,"change":1359,"percent_change":1678,"volume":1890,"transactions":9,"vwap":1423},"2025-10-30",60.66,187000,{"date":1892,"open":1835,"high":1226,"low":1893,"close":1417,"change":1894,"percent_change":1895,"volume":1024,"transactions":9,"vwap":1417},"2025-10-29",60.57,-1.3,-2.08,{"date":1897,"open":1790,"high":1605,"low":1545,"close":1898,"change":1899,"percent_change":654,"volume":1900,"transactions":9,"vwap":1898},"2025-10-28",62.38,-0.04,155800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":675,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-27",63.36,63.62,62.16,62.42,-1.22,193400,{"date":1910,"open":1157,"high":1748,"low":946,"close":1646,"change":1911,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1646},"2025-10-24",0,227500,{"date":1914,"open":1915,"high":1453,"low":1763,"close":1646,"change":1916,"percent_change":460,"volume":1917,"transactions":9,"vwap":1646},"2025-10-23",63.57,-0.46,153600,{"date":1919,"open":1920,"high":1162,"low":1921,"close":1922,"change":1923,"percent_change":830,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",63.23,62.88,63.65,0.61,397000,{"date":1926,"open":945,"high":1494,"low":945,"close":1927,"change":1928,"percent_change":536,"volume":1929,"transactions":9,"vwap":1927},"2025-10-21",63.040001,0.23,245100,{"date":1931,"open":1829,"high":1932,"low":1641,"close":1763,"change":244,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1763},"2025-10-20",62.91,1.72,267300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-17",62.93,63.3,61.33,61.75,-0.67,-1.07,468900,{"date":1945,"open":1170,"high":1666,"low":1423,"close":1906,"change":1351,"percent_change":468,"volume":1946,"transactions":9,"vwap":1906},"2025-10-16",460800,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-15",64.19,62.32,62.62,-1.38,-2.16,266900,{"date":1956,"open":1957,"high":1576,"low":1957,"close":1563,"change":1776,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1563},"2025-10-14",61.29,3.78,278300,{"date":1961,"open":1843,"high":1962,"low":1963,"close":1964,"change":1868,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-13",62.02,61.15,61.67,1.03,176400,{"date":1968,"open":946,"high":1030,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-10",60.94,61.040001,-1.84,-2.93,359600,{"date":1975,"open":1469,"high":1469,"low":1976,"close":1921,"change":1092,"percent_change":590,"volume":1977,"transactions":9,"vwap":1921},"2025-10-09",62.48,178300,{"date":1979,"open":1630,"high":1980,"low":1020,"close":987,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":987},"2025-10-08",64.040001,0.83,1.32,226900,{"date":1985,"open":1986,"high":1563,"low":1987,"close":1171,"change":377,"percent_change":112,"volume":1988,"transactions":9,"vwap":1171},"2025-10-07",63.27,62.8,244700,{"date":1990,"open":1742,"high":1662,"low":1991,"close":1992,"change":266,"percent_change":1683,"volume":1993,"transactions":9,"vwap":1992},"2025-10-06",62.94,63.049999,307000,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1019,"change":193,"percent_change":243,"volume":1998,"transactions":9,"vwap":1019},"2025-10-03",63.82,65.080002,287500,{"date":2000,"open":2001,"high":1138,"low":1011,"close":2002,"change":611,"percent_change":192,"volume":2003,"transactions":9,"vwap":2002},"2025-10-02",63.41,63.79,241700,{"date":2005,"open":2006,"high":1058,"low":2007,"close":1141,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1141},"2025-10-01",65.029999,63.51,-1.91,-2.92,322900,{"date":2012,"open":966,"high":2013,"low":986,"close":2014,"change":468,"percent_change":516,"volume":2015,"transactions":9,"vwap":2014},"2025-09-30",66.11,65.5,141900,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1582,"change":1206,"percent_change":1965,"volume":2021,"transactions":9,"vwap":1582},"2025-09-29",65.12,65.92,64.53,255400,{"date":2023,"open":2024,"high":892,"low":1748,"close":959,"change":287,"percent_change":1455,"volume":2025,"transactions":9,"vwap":959},"2025-09-26",65.47,127000,{"date":2027,"open":2028,"high":965,"low":1211,"close":2029,"change":439,"percent_change":1173,"volume":2030,"transactions":9,"vwap":2029},"2025-09-25",65.39,65.22,103500,{"date":2032,"open":892,"high":1713,"low":1044,"close":2033,"change":1143,"percent_change":638,"volume":2034,"transactions":9,"vwap":2033},"2025-09-24",65.49,130200,{"date":2036,"open":1097,"high":763,"low":1581,"close":892,"change":1172,"percent_change":1143,"volume":2037,"transactions":9,"vwap":892},"2025-09-23",136600,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1097,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1097},"2025-09-22",67.12,65.86,-0.99,-1.47,131400,{"date":2046,"open":2047,"high":2047,"low":1707,"close":2048,"change":1366,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-19",67.74,67.13,-0.93,599400,{"date":2052,"open":877,"high":2053,"low":2054,"close":1132,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1132},"2025-09-18",67.86,65.29,2.3,3.51,189700,{"date":2059,"open":1158,"high":202,"low":986,"close":2060,"change":1206,"percent_change":1965,"volume":2061,"transactions":9,"vwap":2060},"2025-09-17",65.46,184600,{"date":2063,"open":959,"high":959,"low":1210,"close":986,"change":1612,"percent_change":1069,"volume":2064,"transactions":9,"vwap":986},"2025-09-16",210300,{"date":2066,"open":1064,"high":1090,"low":1667,"close":2067,"change":2068,"percent_change":1942,"volume":1235,"transactions":9,"vwap":2067},"2025-09-15",65.43,-0.71,{"date":2070,"open":1098,"high":1098,"low":2071,"close":1097,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1097},"2025-09-12",66.059998,-1.16,-1.72,156000,{"date":2076,"open":2077,"high":24,"low":1126,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-09-11",66.8,67.3,0.69,1.04,189400,{"date":2083,"open":757,"high":755,"low":2084,"close":896,"change":582,"percent_change":2085,"volume":2086,"transactions":9,"vwap":896},"2025-09-10",66.51,-0.31,86200,{"date":2088,"open":820,"high":1688,"low":2089,"close":1721,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1721},"2025-09-09",66.099998,-0.82,-1.21,132400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1193,"percent_change":1194,"volume":2099,"transactions":9,"vwap":2098},"2025-09-08",67.9,68.059998,66.34,67.64,127800,{"date":2101,"open":812,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":438,"volume":2106,"transactions":9,"vwap":2104},"2025-09-05",68.97,67.36,67.66,-0.13,144200,{"date":2108,"open":1098,"high":2053,"low":2109,"close":2110,"change":386,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-04",66.41,67.79,1.62,105100,{"date":2114,"open":2084,"high":23,"low":2013,"close":2115,"change":2116,"percent_change":439,"volume":2117,"transactions":9,"vwap":2115},"2025-09-03",66.71,-0.18,122000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1115,"percent_change":582,"volume":2124,"transactions":9,"vwap":2123},"2025-09-02",66.2,66.95,65.79,66.89,97600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":746,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":746},"2025-08-29",67.5,67.84,66.97,-0.23,-0.34,117000,{"date":2134,"open":769,"high":21,"low":2123,"close":1125,"change":1701,"percent_change":1004,"volume":2135,"transactions":9,"vwap":1125},"2025-08-28",132700,{"date":2137,"open":2138,"high":2096,"low":2139,"close":2098,"change":801,"percent_change":192,"volume":2140,"transactions":9,"vwap":2098},"2025-08-27",67.21,65.019997,151500,{"date":2142,"open":2143,"high":1688,"low":2144,"close":884,"change":887,"percent_change":346,"volume":2145,"transactions":9,"vwap":884},"2025-08-26",67.059998,66.7,157900,{"date":2147,"open":771,"high":2104,"low":2121,"close":2148,"change":704,"percent_change":1151,"volume":2149,"transactions":9,"vwap":2148},"2025-08-25",67.040001,125300,{"date":2151,"open":1728,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-22",67.93,64.16,67.72,3.89,6.09,199000,{"date":2159,"open":1162,"high":2160,"low":2001,"close":1162,"change":1359,"percent_change":418,"volume":2161,"transactions":9,"vwap":1162},"2025-08-21",64.35,192800,{"date":2163,"open":2164,"high":842,"low":1002,"close":2153,"change":438,"percent_change":296,"volume":912,"transactions":9,"vwap":2153},"2025-08-20",64.63,{"date":2166,"open":1603,"high":1158,"low":1603,"close":2160,"change":233,"percent_change":536,"volume":2167,"transactions":9,"vwap":2160},"2025-08-19",108500,{"date":2169,"open":2007,"high":1596,"low":1903,"close":2170,"change":887,"percent_change":1923,"volume":2171,"transactions":9,"vwap":2170},"2025-08-18",64.11,124600,{"date":2173,"open":877,"high":764,"low":1212,"close":1030,"change":2174,"percent_change":2175,"volume":1813,"transactions":9,"vwap":1030},"2025-08-15",-1.8,-2.75,{"date":2177,"open":1044,"high":2178,"low":1163,"close":870,"change":638,"percent_change":2179,"volume":2180,"transactions":9,"vwap":870},"2025-08-14",65.66,-0.89,153700,{"date":2182,"open":973,"high":1126,"low":1666,"close":2013,"change":1121,"percent_change":1427,"volume":2183,"transactions":9,"vwap":2013},"2025-08-13",191100,{"date":2185,"open":946,"high":954,"low":1642,"close":961,"change":2186,"percent_change":2187,"volume":1801,"transactions":9,"vwap":961},"2025-08-12",2.54,4.07,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1217,"change":581,"percent_change":816,"volume":1240,"transactions":9,"vwap":1217},"2025-08-11",62.5,62.85,61.88,{"date":2194,"open":1020,"high":1932,"low":2195,"close":2196,"change":1247,"percent_change":830,"volume":2197,"transactions":9,"vwap":2196},"2025-08-08",62.099998,62.51,158600,{"date":2199,"open":1753,"high":2200,"low":1641,"close":1843,"change":255,"percent_change":1683,"volume":1750,"transactions":9,"vwap":1843},"2025-08-07",63.78,{"date":2202,"open":929,"high":1141,"low":1790,"close":1171,"change":989,"percent_change":2105,"volume":2203,"transactions":9,"vwap":1171},"2025-08-06",341600,{"date":2205,"open":1831,"high":1938,"low":1426,"close":2206,"change":742,"percent_change":1758,"volume":2207,"transactions":9,"vwap":2206},"2025-08-05",63.17,277600,{"date":2209,"open":1223,"high":1757,"low":2210,"close":2211,"change":847,"percent_change":1285,"volume":2212,"transactions":9,"vwap":2211},"2025-08-04",60.96,62.18,241500,{"date":2214,"open":1234,"high":2215,"low":2216,"close":1417,"change":1151,"percent_change":1617,"volume":2217,"transactions":9,"vwap":1417},"2025-08-01",61.7,60.48,218200,{"date":2219,"open":1526,"high":2191,"low":1415,"close":2220,"change":2221,"percent_change":255,"volume":2222,"transactions":9,"vwap":2220},"2025-07-31",62.080002,-0.74,344200,{"date":2224,"open":862,"high":854,"low":2225,"close":2226,"change":1086,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-30",62.6,62.82,-2.54,243400,{"date":2230,"open":1059,"high":834,"low":1514,"close":1436,"change":704,"percent_change":1092,"volume":2231,"transactions":9,"vwap":1436},"2025-07-29",201800,{"date":2233,"open":2234,"high":1557,"low":842,"close":2235,"change":981,"percent_change":1527,"volume":2236,"transactions":9,"vwap":2235},"2025-07-28",65.099998,65.14,180100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1758,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-25",64.029999,65.56,63.5,65.059998,2.51,378600,{"date":2246,"open":954,"high":2018,"low":2247,"close":1629,"change":715,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1629},"2025-07-24",63.39,-2.85,166800,{"date":2251,"open":870,"high":756,"low":2252,"close":1621,"change":449,"percent_change":981,"volume":2253,"transactions":9,"vwap":1621},"2025-07-23",64.56,227200,{"date":2255,"open":2256,"high":868,"low":2234,"close":1741,"change":1068,"percent_change":2042,"volume":2257,"transactions":9,"vwap":1741},"2025-07-22",66.019997,253600,{"date":2259,"open":896,"high":1706,"low":892,"close":764,"change":815,"percent_change":816,"volume":2260,"transactions":9,"vwap":764},"2025-07-21",151400,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":686,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-18",67.7,65.57,66.089996,-1.67,222900,{"date":2269,"open":835,"high":2270,"low":835,"close":2138,"change":152,"percent_change":25,"volume":2271,"transactions":9,"vwap":2138},"2025-07-17",67.97,459400,{"date":2273,"open":2274,"high":2263,"low":2275,"close":748,"change":1527,"percent_change":574,"volume":2276,"transactions":9,"vwap":748},"2025-07-16",67.38,66.19,357300,{"date":2278,"open":728,"high":2279,"low":2280,"close":2115,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2115},"2025-07-15",69.83,66.67,-2.69,-3.88,215100,{"date":2285,"open":2286,"high":275,"low":2287,"close":2288,"change":243,"percent_change":566,"volume":2289,"transactions":9,"vwap":2288},"2025-07-14",68.73,68.61,69.4,184200,{"date":2291,"open":2292,"high":2293,"low":2047,"close":2294,"change":1193,"percent_change":1194,"volume":2295,"transactions":9,"vwap":2294},"2025-07-11",68.6,69.029999,68.68,240700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2130,"percent_change":1359,"volume":2302,"transactions":9,"vwap":2301},"2025-07-10",68.55,69.51,68.11,68.7,309800,{"date":2304,"open":2305,"high":2293,"low":812,"close":2306,"change":1206,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-09",68.71,68.93,0.98,191800,{"date":2310,"open":2311,"high":2312,"low":2077,"close":2313,"change":1269,"percent_change":1419,"volume":2314,"transactions":9,"vwap":2313},"2025-07-08",68.029999,69.010002,68.26,168800,{"date":2316,"open":2317,"high":672,"low":2097,"close":2318,"change":2068,"percent_change":213,"volume":2319,"transactions":9,"vwap":2318},"2025-07-07",68.23,67.96,207000,{"date":2321,"open":222,"high":2322,"low":1105,"close":2323,"change":2324,"percent_change":837,"volume":2325,"transactions":9,"vwap":2323},"2025-07-03",69.11,68.67,0.96,133200,{"date":2327,"open":1671,"high":769,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-02",63.37,67.71,1.07,1.61,244000,{"date":2334,"open":920,"high":1098,"low":920,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-01",66.64,2.49,3.88,200600,{"date":2340,"open":1019,"high":2164,"low":1922,"close":1156,"change":2341,"percent_change":611,"volume":1702,"transactions":9,"vwap":1156},"2025-06-30",0.13,{"date":2343,"open":1631,"high":944,"low":2328,"close":2344,"change":516,"percent_change":1380,"volume":2345,"transactions":9,"vwap":2344},"2025-06-27",64.019997,383800,{"date":2347,"open":2348,"high":910,"low":1468,"close":944,"change":2349,"percent_change":838,"volume":2350,"transactions":9,"vwap":944},"2025-06-26",63.11,1.37,129600,{"date":2352,"open":1753,"high":1141,"low":2353,"close":1651,"change":417,"percent_change":1553,"volume":2354,"transactions":9,"vwap":1651},"2025-06-25",63.029999,105700,{"date":2356,"open":1469,"high":1043,"low":2357,"close":2241,"change":233,"percent_change":152,"volume":2358,"transactions":9,"vwap":2241},"2025-06-24",60.02,217400,{"date":2360,"open":2361,"high":2328,"low":1426,"close":1037,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1037},"2025-06-23",61.78,1.41,2.28,193300,{"date":2366,"open":1951,"high":133,"low":2367,"close":2368,"change":1552,"percent_change":1004,"volume":2369,"transactions":9,"vwap":2368},"2025-06-20",61.8,61.85,554500,{"date":2371,"open":1969,"high":2372,"low":1787,"close":2373,"change":107,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-18",62.73,62.2,1.65,311300,{"date":2377,"open":1371,"high":2378,"low":1233,"close":2379,"change":429,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-06-17",61.47,61.19,0.77,216200,{"date":2383,"open":2384,"high":1950,"low":1246,"close":2385,"change":2386,"percent_change":1894,"volume":2387,"transactions":9,"vwap":2385},"2025-06-16",62.0099983,60.72,-0.8,196900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1842,"change":2090,"percent_change":1317,"volume":2393,"transactions":9,"vwap":1842},"2025-06-13",61.43,62.14,60.73,193200,{"date":2395,"open":2396,"high":2196,"low":2397,"close":1841,"change":2105,"percent_change":582,"volume":2398,"transactions":9,"vwap":1841},"2025-06-12",62.12,61.16,138200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1642,"change":2404,"percent_change":1875,"volume":2405,"transactions":9,"vwap":1642},"2025-06-11",63.61,63.67,62.37,-0.91,179800,{"date":2407,"open":1597,"high":1922,"low":1021,"close":2408,"change":142,"percent_change":566,"volume":2409,"transactions":9,"vwap":2408},"2025-06-10",63.38,120600,{"date":2411,"open":2412,"high":2413,"low":2403,"close":935,"change":1269,"percent_change":334,"volume":2414,"transactions":9,"vwap":935},"2025-06-09",62.53,63.4,140500,{"date":2416,"open":2367,"high":2196,"low":2397,"close":1906,"change":1073,"percent_change":2417,"volume":1174,"transactions":9,"vwap":1906},"2025-06-06",2.04,{"date":2419,"open":1407,"high":2420,"low":2421,"close":2422,"change":117,"percent_change":1193,"volume":2423,"transactions":9,"vwap":2422},"2025-06-05",61.54,60.61,61.17,141200,{"date":2425,"open":1545,"high":1515,"low":2426,"close":1407,"change":1316,"percent_change":1682,"volume":2427,"transactions":9,"vwap":1407},"2025-06-04",60.98,129100,{"date":2429,"open":2430,"high":1515,"low":1893,"close":2431,"change":137,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-06-03",60.99,61.96,1.27,194200,{"date":2435,"open":2436,"high":2437,"low":1867,"close":1407,"change":203,"percent_change":1380,"volume":2438,"transactions":9,"vwap":1407},"2025-06-02",61.42,61.58,141000,{"date":2440,"open":2441,"high":1829,"low":2379,"close":1816,"change":439,"percent_change":1502,"volume":2442,"transactions":9,"vwap":1816},"2025-05-30",61.62,190400,{"date":2444,"open":1533,"high":1001,"low":1830,"close":1239,"change":58,"percent_change":759,"volume":2445,"transactions":9,"vwap":1239},"2025-05-29",157500,{"date":2447,"open":1788,"high":1199,"low":2448,"close":2390,"change":1894,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2390},"2025-05-28",61.36,-2.07,141300,{"date":2452,"open":928,"high":1030,"low":1533,"close":2372,"change":72,"percent_change":397,"volume":2453,"transactions":9,"vwap":2372},"2025-05-27",171900,{"date":2455,"open":2397,"high":1962,"low":1969,"close":1538,"change":1046,"percent_change":203,"volume":2456,"transactions":9,"vwap":1538},"2025-05-23",185400,{"date":2458,"open":1905,"high":1937,"low":2459,"close":2396,"change":1678,"percent_change":223,"volume":2460,"transactions":9,"vwap":2396},"2025-05-22",61.97,103800,{"date":2462,"open":1746,"high":1563,"low":1782,"close":1640,"change":2073,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1640},"2025-05-21",-2.67,167700,{"date":2466,"open":862,"high":2467,"low":1012,"close":2468,"change":1701,"percent_change":638,"volume":2469,"transactions":9,"vwap":2468},"2025-05-20",65.010002,64.38,177800,{"date":2471,"open":2472,"high":1158,"low":2348,"close":862,"change":1194,"percent_change":286,"volume":2473,"transactions":9,"vwap":862},"2025-05-19",64.099998,181100,{"date":2475,"open":2476,"high":1506,"low":2477,"close":986,"change":955,"percent_change":254,"volume":2478,"transactions":9,"vwap":986},"2025-05-16",65.31,64.49,240500,{"date":2480,"open":862,"high":1582,"low":980,"close":1506,"change":325,"percent_change":742,"volume":2481,"transactions":9,"vwap":1506},"2025-05-15",134700,{"date":2483,"open":1775,"high":1616,"low":2403,"close":1481,"change":1173,"percent_change":1366,"volume":2484,"transactions":9,"vwap":1481},"2025-05-14",170500,{"date":2486,"open":1211,"high":960,"low":2487,"close":1044,"change":1359,"percent_change":1201,"volume":2488,"transactions":9,"vwap":1044},"2025-05-13",64.52,190000,{"date":2490,"open":921,"high":2491,"low":915,"close":972,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":972},"2025-05-12",66.16,2.46,3.91,287000,{"date":2496,"open":1036,"high":1501,"low":2497,"close":1468,"change":1351,"percent_change":468,"volume":2498,"transactions":9,"vwap":1468},"2025-05-09",61.87,118000,{"date":2500,"open":2501,"high":1501,"low":2391,"close":1036,"change":1121,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1036},"2025-05-08",62.59,1.95,135900,{"date":2505,"open":2506,"high":2191,"low":2215,"close":1218,"change":1255,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1218},"2025-05-07",62.39,0.55,187100,{"date":2510,"open":2511,"high":2512,"low":1531,"close":1232,"change":469,"percent_change":479,"volume":823,"transactions":9,"vwap":1232},"2025-05-06",61.99,62.17,{"date":2514,"open":2373,"high":1170,"low":1829,"close":1781,"change":1942,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1781},"2025-05-05",-1.69,216400,{"date":2518,"open":2519,"high":2401,"low":1515,"close":995,"change":43,"percent_change":2520,"volume":2521,"transactions":9,"vwap":995},"2025-05-02",62.3,1.17,170300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":600,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-01",61.14,63.2,60.7,62.4,2.06,259800,{"date":2531,"open":1238,"high":1816,"low":1859,"close":2524,"change":297,"percent_change":704,"volume":2532,"transactions":9,"vwap":2524},"2025-04-30",209900,{"date":2534,"open":2535,"high":1515,"low":2536,"close":2537,"change":287,"percent_change":1455,"volume":2538,"transactions":9,"vwap":2537},"2025-04-29",61.38,60.82,61.56,257400,{"date":2540,"open":2541,"high":2542,"low":1275,"close":2543,"change":855,"percent_change":574,"volume":2544,"transactions":9,"vwap":2543},"2025-04-28",61.49,61.98,61.63,239300,{"date":2546,"open":1234,"high":1415,"low":1377,"close":1842,"change":2221,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1842},"2025-04-25",-1.19,171300,{"date":2550,"open":1831,"high":1217,"low":2551,"close":2552,"change":2553,"percent_change":1981,"volume":2554,"transactions":9,"vwap":2552},"2025-04-24",60.25,62.26,0.51,207900,{"date":2556,"open":1468,"high":1162,"low":2557,"close":1940,"change":1695,"percent_change":43,"volume":2558,"transactions":9,"vwap":1940},"2025-04-23",61.34,159100,{"date":184,"open":2560,"high":1831,"low":2561,"close":1426,"change":847,"percent_change":997,"volume":2562,"transactions":9,"vwap":1426},60.2,59.14,220600]