[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHRB":3,"homepage-market-summary":35,"stock-historical-BHRB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHRB","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},"Burke & Herbert Financial Services Corp. Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Burke & Herbert Financial Services Corp is the bank holding company. Through its subsidiary, it predominantly serves small to medium-sized businesses, their owners and employees, professional corporations, non-profits, and individuals with various banking products and financial services. Some of its products and service offerings include checking, savings, and money market accounts, certificates of deposit, treasury and cash management services, commercial and industrial loans, commercial real estate loans, residential mortgage, acquisition, construction, and development loans, online banking, mobile banking, and wealth and trust services. The company operates in a single segment, namely Community Banking.","1,051","Alexandria, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.1492,2.2,"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},69.86,69.69,70.5,69.42,68.87,0.99,1.44,125805.157238,6928,69.8425,75.085,57.42,112362.74535257371,70.4,5782,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},49.55,93706,34202749.083496,37.14,"2025-04-22",[187,188,197,208,219,230,241,249,260,270,280,291,300,311,322,333,342,351,361,372,383,392,403,413,422,432,441,449,459,470,480,491,501,509,518,527,538,548,558,566,576,587,598,605,614,624,633,641,651,660,671,681,689,697,706,714,722,727,735,742,750,757,764,769,775,783,788,794,801,810,818,826,835,842,851,859,867,876,884,893,902,909,917,924,932,941,950,958,966,974,982,989,996,1004,1012,1020,1028,1037,1042,1051,1057,1066,1072,1080,1085,1091,1100,1107,1115,1123,1129,1134,1141,1147,1155,1163,1170,1176,1183,1190,1198,1206,1212,1220,1227,1233,1239,1246,1252,1259,1267,1274,1280,1285,1292,1300,1307,1314,1320,1326,1331,1337,1344,1352,1356,1363,1369,1376,1381,1387,1395,1401,1408,1416,1420,1429,1438,1444,1452,1460,1468,1473,1478,1483,1489,1496,1501,1507,1513,1520,1525,1531,1538,1542,1549,1555,1563,1571,1579,1587,1591,1596,1601,1604,1611,1617,1622,1627,1631,1638,1643,1646,1653,1658,1664,1669,1676,1683,1689,1695,1698,1703,1707,1710,1714,1719,1724,1730,1736,1744,1749,1754,1760,1766,1772,1777,1783,1788,1795,1801,1808,1816,1820,1826,1834,1842,1848,1853,1861,1868,1875,1882,1890,1898,1905,1910,1915,1921,1926,1933,1941,1949,1955,1960,1967,1976,1983,1991,1995,2001,2008,2014,2019,2025,2031,2037,2040,2046,2051,2055,2059,2064,2069,2073,2078,2082,2087,2091,2095,2098,2105,2111,2113,2116,2121,2126,2129,2132,2136,2141,2147,2150,2154,2160,2165,2169,2173,2178,2185,2193,2201,2206,2212,2219,2225,2234,2241,2247,2251,2257,2262,2266,2269,2273,2279,2283,2287,2292,2299,2305,2310,2315,2321,2325,2329,2333,2336,2343,2348,2354,2362,2369,2376,2383,2388,2394,2400,2406,2415,2419,2424,2429,2435,2443,2449,2455,2460,2467,2472,2479,2486,2490,2497,2502,2507,2512,2517,2522,2527,2535,2540,2547,2554,2562,2568,2574,2578,2585,2590,2596,2604,2613,2619,2624,2632],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",69.07,67.54,0.27,0.39,123950.4575,4794,68.5349,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",68.69,69.975,68.2,68.6,0.05,0.07,126489.157555,3948,68.5342,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",69.14,69.645,68.25,68.55,-0.51,-0.74,112691.1446,4279,68.6394,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",69.2,69.885,68.91,69.06,-0.78,-1.12,104832.672,4070,69.1554,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",69.56,70.19,69.34,69.84,0.5,0.72,123801.680407,4281,69.9271,{"date":242,"open":243,"high":244,"low":245,"close":234,"change":236,"percent_change":43,"volume":246,"transactions":247,"vwap":248},"2026-09-24",69.25,69.7,68.65,131605.41777,4817,69.3132,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",69.48,69.92,68.79,68.84,-0.61,-0.88,163595.624795,5565,69.2046,{"date":261,"open":233,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",71.275,69.35,69.45,-0.1,-0.14,117999.985027,5276,69.7648,{"date":271,"open":252,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",71.0875,69.52,69.55,-0.35,-0.5,121290.646793,3739,69.9221,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",70.25,71.355,69.51,69.9,-0.54,-0.77,414467.162,5710,69.9523,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":266,"percent_change":297,"volume":298,"transactions":268,"vwap":299},"2026-09-17",71.19,71.45,70.42,70.44,-0.2,152898.124,70.8235,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",71.61,71.975,70.125,70.58,-0.93,-1.3,119757.003756,5437,70.8337,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",71.5,72.8,71.25,71.51,-0.05,-0.07,97978.500047,4146,71.7945,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",71.73,72.46,71.28,71.56,0.03,0.04,115500.537936,4891,71.8032,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":328,"percent_change":329,"volume":339,"transactions":340,"vwap":341},"2026-09-11",72,72.49,71.22,71.53,63540.849176,3286,71.5509,{"date":343,"open":344,"high":345,"low":296,"close":313,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",70.87,71.67,0.63,0.89,68972.822332,3463,71.1624,{"date":352,"open":353,"high":354,"low":355,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",71.4,71.645,70.66,-0.73,-1.02,128718.720033,4443,70.9938,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",72.07,72.725,71.59,71.6,-0.75,-1.04,66692.929594,5293,71.9231,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",72.11,73.32,72.1,72.35,-0.13,-0.18,71524.578912,3784,72.5845,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":127,"percent_change":157,"volume":389,"transactions":390,"vwap":391},"2026-09-03",72.72,73.4,72.19,72.48,79441.213728,3566,72.5266,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",71.1,72.525,70.94,72.23,1.6,2.27,130289.027728,4991,72.1723,{"date":404,"open":405,"high":406,"low":305,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",71.41,71.99,70.63,-0.68,-0.95,105070.16364,5060,71.0579,{"date":414,"open":313,"high":335,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",71.045,71.31,-0.4,-0.56,100290.208982,3630,71.3736,{"date":423,"open":424,"high":425,"low":302,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",71.97,72.75,71.71,0.09,0.13,92044.309794,5197,71.9678,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":318,"percent_change":265,"volume":438,"transactions":439,"vwap":440},"2026-08-27",71.26,71.94,70.76,71.62,73478.569952,4194,71.6043,{"date":442,"open":443,"high":325,"low":444,"close":445,"change":318,"percent_change":265,"volume":446,"transactions":447,"vwap":448},"2026-08-26",71.9,71.35,71.69,74596.017846,4089,71.7767,{"date":450,"open":451,"high":452,"low":338,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",72.73,73.11,71.76,-0.94,-1.29,84722.275678,5253,71.9199,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",71.89,73.54,71.68,72.7,1.15,1.61,149391.116494,6655,72.7417,{"date":471,"open":316,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",72.215,70.575,71.55,0.55,0.77,115324.563136,3986,71.4122,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",70.43,71.21,70.01,71,0.1,0.14,82099.990007,4620,70.856,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",72.5,70.79,70.9,-1.46,-2.02,118506.506162,5105,71.4258,{"date":502,"open":503,"high":504,"low":363,"close":505,"change":328,"percent_change":329,"volume":506,"transactions":507,"vwap":508},"2026-08-18",72.61,72.84,72.36,103504.317578,4140,72.4441,{"date":510,"open":511,"high":386,"low":512,"close":513,"change":514,"percent_change":226,"volume":515,"transactions":516,"vwap":517},"2026-08-17",72.94,71.875,72.33,-0.82,109912.169782,4960,72.4072,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":317,"percent_change":318,"volume":524,"transactions":525,"vwap":526},"2026-08-14",73.05,73.595,72.65,73.15,107340.19753,4446,73.0943,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",73.95,74.73,72.785,73.2,-0.67,-0.91,169546.342151,5909,73.5614,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":127,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",73.68,74.225,73.25,73.87,0.34,93508.90906,3569,73.8886,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":347,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",72.95,73.985,72.81,73.62,1.22,113567.572171,4108,73.5436,{"date":559,"open":560,"high":532,"low":561,"close":451,"change":562,"percent_change":454,"volume":563,"transactions":564,"vwap":565},"2026-08-10",72.77,71.95,-0.69,105031.350765,3801,72.5189,{"date":567,"open":543,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",74.38,73,73.42,-0.34,-0.46,66784.646858,2680,73.3732,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",74.69,75.045,73.03,73.76,-0.36,-0.49,107667.01294,3568,73.8285,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",74.64,75,73.8,74.12,-0.52,-0.7,102140.838771,3490,74.3377,{"date":599,"open":600,"high":30,"low":601,"close":589,"change":25,"percent_change":87,"volume":602,"transactions":603,"vwap":604},"2026-08-04",73.6,73.26,174227.08652,4714,74.5596,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":132,"percent_change":475,"volume":611,"transactions":612,"vwap":613},"2026-08-03",74.05,74.775,73.27,73.65,193242.710089,6472,73.9847,{"date":615,"open":616,"high":617,"low":618,"close":542,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",73.01,73.755,72.0101,0.23,0.31,135566.0132,3885,73.0867,{"date":625,"open":540,"high":626,"low":627,"close":628,"change":255,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",74.17,72.71,73.02,-0.83,95858.2932,2937,73.2093,{"date":634,"open":529,"high":635,"low":314,"close":636,"change":637,"percent_change":255,"volume":638,"transactions":639,"vwap":640},"2026-07-29",74.32,73.63,-0.45,165808.746021,5067,73.7763,{"date":642,"open":503,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",74.14,72.51,74.08,1.58,2.18,130117.010736,3544,73.7241,{"date":652,"open":653,"high":654,"low":436,"close":493,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",70.78,72.69,2.03,2.88,105707.635095,3899,72.1344,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",70.51,70.885,68.5,70.47,-0.3,-0.42,176415.724684,5355,70.1077,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":571,"volume":678,"transactions":679,"vwap":680},"2026-07-23",70.35,70.91,69.78,70.77,-0.24,103893.508137,4298,70.5219,{"date":682,"open":434,"high":434,"low":683,"close":684,"change":685,"percent_change":275,"volume":686,"transactions":687,"vwap":688},"2026-07-22",69.96,71.01,-0.25,96413.4123,3683,70.7453,{"date":690,"open":691,"high":444,"low":235,"close":434,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",70.85,0.33,0.47,83458.98449,3236,70.9735,{"date":698,"open":302,"high":699,"low":700,"close":701,"change":255,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",71.75,70.55,70.93,-0.85,87369.4668,3785,70.9609,{"date":707,"open":708,"high":569,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-17",72.55,71.099998,71.54,-1.31,-1.8,123700,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",70.74,73.41,72.85,2.09,2.95,278400,{"date":723,"open":724,"high":725,"low":724,"close":436,"change":193,"percent_change":475,"volume":726,"transactions":9,"vwap":436},"2026-07-15",70.49,71.47,161100,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",70.41,71.080002,69.76,70.37,0.01,119900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":112,"percent_change":427,"volume":741,"transactions":9,"vwap":740},"2026-07-13",70.31,70.71,69.29,70.36,112300,{"date":743,"open":744,"high":674,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-10",70.2,69.64,70.3,0.18,0.26,123900,{"date":751,"open":264,"high":752,"low":190,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",71.7,70.12,1.25,1.82,193200,{"date":758,"open":759,"high":760,"low":212,"close":24,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":24},"2026-07-08",69.67,69.91,-0.89,-1.28,192100,{"date":765,"open":21,"high":766,"low":767,"close":731,"change":204,"percent_change":486,"volume":768,"transactions":9,"vwap":731},"2026-07-07",70.53,69.5,137000,{"date":770,"open":771,"high":344,"low":772,"close":21,"change":572,"percent_change":773,"volume":774,"transactions":9,"vwap":21},"2026-07-06",69.99,69.4,-0.66,116300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":726,"transactions":9,"vwap":780},"2026-07-02",73.040001,73.69,70.13,70.15,-2.61,-3.59,{"date":784,"open":785,"high":375,"low":785,"close":786,"change":72,"percent_change":754,"volume":787,"transactions":9,"vwap":786},"2026-07-01",71.92,72.76,231500,{"date":789,"open":699,"high":377,"low":444,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",71.86,-0.11,-0.15,198000,{"date":795,"open":796,"high":797,"low":798,"close":424,"change":346,"percent_change":799,"volume":800,"transactions":9,"vwap":424},"2026-06-29",71.29,72.059998,70.010002,0.88,224900,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",69.88,71.38,69.6,71.34,1.66,2.38,590400,{"date":811,"open":812,"high":724,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",67.97,67.75,69.68,1.83,2.7,384400,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",66.91,68.080002,67.85,0.92,1.37,222100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",65.7,67.029999,65.68,66.93,1.45,2.21,144000,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":317,"volume":841,"transactions":9,"vwap":839},"2026-06-22",65.31,66.37,65.48,-0.03,139600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",65.77,66.2,65.25,65.51,0.44,0.68,345200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":711,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",66.26,66.97,64.31,65.07,-1.97,204800,{"date":860,"open":861,"high":862,"low":830,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",66.62,67.17,66.38,0.2,0.3,181500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",67.31,67.66,65.9,66.18,-0.9,-1.34,206500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":164,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-12",66.73,67.59,66.5,67.080002,1.12,168900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",66.31,67,65.41,66.34,0.24,0.36,183700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",65.85,66.84,65.81,66.099998,0.61,0.93,168800,{"date":903,"open":847,"high":904,"low":905,"close":906,"change":890,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",67.2,65.4,65.49,0.37,205900,{"date":910,"open":911,"high":912,"low":913,"close":846,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":846},"2026-06-08",65.040001,65.38,64.7,0.76,1.18,262000,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":799,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-05",63.95,65.6,64.49,1.38,298200,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",62.88,63.82,63.61,1.53,2.46,312300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-03",64.19,64.76,61.81,62.080002,-1.95,-3.05,222400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-02",62.85,64.16,62.75,64.029999,1.06,1.68,179100,{"date":951,"open":952,"high":919,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",63.5,62.32,62.97,-0.63,-0.99,168600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":840,"volume":965,"transactions":9,"vwap":963},"2026-05-29",63.52,64.15,63.26,63.6,-0.02,124700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":142,"volume":973,"transactions":9,"vwap":971},"2026-05-28",63,63.75,62.5,63.62,0.42,109800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":747,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-27",63.25,63.97,63.09,63.2,0.29,131800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":127,"percent_change":132,"volume":988,"transactions":9,"vwap":987},"2026-05-26",62.87,63.59,62.54,63.02,141200,{"date":990,"open":971,"high":991,"low":992,"close":993,"change":562,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-22",64.099998,62.72,62.77,-1.09,149000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":748,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",63.4,63.88,62.55,63.46,0.41,318400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":979,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":979},"2026-05-20",62.11,63.69,61.98,1.29,2.08,171200,{"date":1013,"open":1014,"high":986,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",62,61.65,61.91,-0.27,-0.43,122700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-18",61.73,62.83,62.18,0.71,1.16,152000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",61.75,62.63,60.97,61.47,-0.86,-1.38,167200,{"date":1038,"open":986,"high":979,"low":1039,"close":1040,"change":980,"percent_change":693,"volume":1041,"transactions":9,"vwap":1040},"2026-05-14",62.24,62.33,98300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",62.2,62.45,61.6,62.040001,-0.29,-0.47,134400,{"date":1052,"open":1053,"high":1054,"low":1016,"close":1040,"change":356,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-05-12",63.16,63.34,-1.16,153800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",64.059998,64.17,62.78,63.060001,-0.76,-1.19,163600,{"date":1067,"open":1068,"high":1068,"low":1069,"close":927,"change":544,"percent_change":1070,"volume":1071,"transactions":9,"vwap":927},"2026-05-08",64.07,63.3,0.54,80000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":428,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-07",63.47,64.22,63.42,63.48,0.21,101700,{"date":1081,"open":928,"high":1082,"low":976,"close":1083,"change":692,"percent_change":1084,"volume":1019,"transactions":9,"vwap":1083},"2026-05-06",64.5,63.35,0.52,{"date":1086,"open":1087,"high":1088,"low":1089,"close":987,"change":964,"percent_change":840,"volume":1090,"transactions":9,"vwap":987},"2026-05-05",63.14,63.94,62.86,158100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",64.3,65.080002,62.94,63.040001,-1.6,-2.48,154000,{"date":1101,"open":921,"high":1102,"low":1103,"close":1104,"change":692,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-01",65.2,63.8,64.64,0.51,96700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":855,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":855},"2026-04-30",63.7,65.47,63.63,0.7,1.1,166500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":928,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":928},"2026-04-29",64.36,64.99,63.41,-1.15,-1.78,209600,{"date":1124,"open":1125,"high":844,"low":1126,"close":935,"change":142,"percent_change":1127,"volume":1128,"transactions":9,"vwap":935},"2026-04-28",64.39,64.26,1.03,262700,{"date":1130,"open":1117,"high":1082,"low":1131,"close":991,"change":487,"percent_change":1132,"volume":1133,"transactions":9,"vwap":991},"2026-04-27",63.37,0.22,96300,{"date":1135,"open":1136,"high":1137,"low":1030,"close":1138,"change":286,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-24",63.11,64.73,63.96,-0.84,174500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1082,"change":427,"percent_change":487,"volume":1146,"transactions":9,"vwap":1082},"2026-04-23",64.58,64.91,64,87000,{"date":1148,"open":913,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-22",64.94,63.71,64.41,-0.17,-0.26,103700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1143,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1143},"2026-04-21",66.21,66.58,64.48,-1.65,-2.49,111500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":964,"percent_change":840,"volume":1169,"transactions":9,"vwap":1168},"2026-04-20",66.35,66.74,65.8,66.23,108400,{"date":1171,"open":1172,"high":862,"low":1172,"close":1173,"change":122,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",66,66.25,1.74,224100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":637,"percent_change":562,"volume":1182,"transactions":9,"vwap":1181},"2026-04-16",65.36,65.84,65.010002,65.12,152900,{"date":1184,"open":1185,"high":1186,"low":856,"close":1187,"change":1188,"percent_change":583,"volume":1189,"transactions":9,"vwap":1187},"2026-04-15",65.93,66.27,65.57,-0.32,94000,{"date":1191,"open":847,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",66.28,64.79,65.89,0.28,0.43,228700,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-13",64.85,65.72,65.61,0.45,0.69,97000,{"date":1207,"open":1187,"high":1168,"low":1208,"close":1209,"change":1210,"percent_change":454,"volume":1211,"transactions":9,"vwap":1209},"2026-04-10",64.75,65.16,-0.62,110200,{"date":1213,"open":1214,"high":1215,"low":1145,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-09",64.010002,66.14,65.78,1.35,2.1,182700,{"date":1221,"open":1088,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1027,"transactions":9,"vwap":1224},"2026-04-08",65,63.78,64.43,1.54,2.45,{"date":1228,"open":133,"high":1053,"low":1229,"close":1230,"change":1231,"percent_change":265,"volume":1232,"transactions":9,"vwap":1230},"2026-04-07",62.58,62.89,-0.06,112000,{"date":1234,"open":1235,"high":1053,"low":1236,"close":133,"change":693,"percent_change":1237,"volume":1238,"transactions":9,"vwap":133},"2026-04-06",62.4,62.3,0.75,88100,{"date":1240,"open":1241,"high":1242,"low":1033,"close":1243,"change":1244,"percent_change":747,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",61.58,62.67,62.48,0.11,85500,{"date":1247,"open":1248,"high":968,"low":953,"close":1249,"change":1250,"percent_change":428,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",62.46,62.37,0.08,112500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":147,"percent_change":1084,"volume":1258,"transactions":9,"vwap":1257},"2026-03-31",62.79,62.82,61.46,62.29,146800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":65,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-30",61.17,62.22,60.86,61.97,1.96,112100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":533,"percent_change":994,"volume":1273,"transactions":9,"vwap":1272},"2026-03-27",61.060001,61.41,60.61,60.78,103600,{"date":1275,"open":1276,"high":936,"low":1276,"close":1277,"change":1278,"percent_change":748,"volume":1279,"transactions":9,"vwap":1277},"2026-03-26",60.76,61.45,0.16,87300,{"date":1281,"open":1040,"high":970,"low":1282,"close":1283,"change":1018,"percent_change":594,"volume":1284,"transactions":9,"vwap":1283},"2026-03-25",61.13,61.29,220400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":667,"percent_change":408,"volume":1291,"transactions":9,"vwap":1290},"2026-03-24",61.76,62.6,61.54,61.72,99600,{"date":1293,"open":1294,"high":1083,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",61.92,61.56,62.14,1.76,2.91,165900,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1097,"volume":1306,"transactions":9,"vwap":1304},"2026-03-20",61.87,60.11,60.38,-0.98,267200,{"date":1308,"open":1309,"high":1302,"low":1310,"close":1311,"change":236,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-19",60.62,60.42,61.36,0.82,95800,{"date":1315,"open":936,"high":1296,"low":1316,"close":1263,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1263},"2026-03-18",60.64,-1.42,-2.28,106100,{"date":1321,"open":1322,"high":963,"low":1014,"close":1323,"change":417,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",63.080002,62.28,-0.64,106900,{"date":1327,"open":1249,"high":1328,"low":1006,"close":1329,"change":237,"percent_change":1026,"volume":1330,"transactions":9,"vwap":1329},"2026-03-16",63.29,62.68,62300,{"date":1332,"open":1333,"high":984,"low":1334,"close":1335,"change":840,"percent_change":317,"volume":1336,"transactions":9,"vwap":1335},"2026-03-13",62.39,61.61,61.96,70400,{"date":1338,"open":1339,"high":1236,"low":1340,"close":1341,"change":378,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",61.16,60.75,61.99,-0.21,67600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1034,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-11",62.98,63.17,61.88,62.12,-1.37,60300,{"date":1353,"open":1089,"high":921,"low":1354,"close":1346,"change":791,"percent_change":1152,"volume":1355,"transactions":9,"vwap":1346},"2026-03-10",62.71,65600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":978,"change":275,"percent_change":1361,"volume":1362,"transactions":9,"vwap":978},"2026-03-09",62.56,63.45,61.099998,-0.55,79400,{"date":1364,"open":1365,"high":1068,"low":1008,"close":1366,"change":408,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-06",62.9,63.44,-1.06,73000,{"date":1370,"open":1371,"high":856,"low":1103,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",64.61,64.12,-1.13,-1.73,81300,{"date":1377,"open":1165,"high":1378,"low":846,"close":846,"change":593,"percent_change":1379,"volume":1380,"transactions":9,"vwap":846},"2026-03-04",66.44,-0.79,59500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":844,"change":157,"percent_change":1070,"volume":1386,"transactions":9,"vwap":844},"2026-03-03",64.44,66.089996,63.53,52800,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-02",63.38,66.53,65.42,0.98,1.52,62400,{"date":1396,"open":1216,"high":1397,"low":991,"close":1383,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1383},"2026-02-27",66.71,-2.43,-3.63,82900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":236,"percent_change":1237,"volume":1407,"transactions":9,"vwap":1406},"2026-02-26",66.45,67.39,65.69,66.87,67200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":838,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":838},"2026-02-25",65.22,66.65,64.81,1.2,1.84,79200,{"date":1417,"open":1110,"high":871,"low":1137,"close":1418,"change":265,"percent_change":792,"volume":1419,"transactions":9,"vwap":1418},"2026-02-24",65.17,55500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-23",67.77,68.43,65.019997,65.27,-2.67,-3.93,129000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-20",67.4,68.46,66.75,67.94,0.53,0.79,53900,{"date":1439,"open":1440,"high":870,"low":1158,"close":1441,"change":685,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-19",67.38,67.41,-0.37,88400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":870,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":870},"2026-02-18",69.3,70.72,67.49,-1.85,-2.66,86600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":284,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":284},"2026-02-17",68.27,69.74,68,1.27,1.86,49700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1153,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-13",67.93,68.78,66.88,68.24,-0.38,52300,{"date":1469,"open":1470,"high":1470,"low":822,"close":664,"change":1063,"percent_change":1471,"volume":1472,"transactions":9,"vwap":664},"2026-02-12",69.75,-1.1,80900,{"date":1474,"open":1475,"high":495,"low":210,"close":1476,"change":582,"percent_change":593,"volume":1477,"transactions":9,"vwap":1476},"2026-02-11",70.089996,69.26,89000,{"date":1479,"open":1480,"high":1481,"low":1446,"close":1482,"change":328,"percent_change":329,"volume":1330,"transactions":9,"vwap":1482},"2026-02-10",69.33,70.099998,69.62,{"date":1484,"open":244,"high":753,"low":1485,"close":1486,"change":791,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-09",69.46,69.59,-0.16,45500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":244,"change":1494,"percent_change":1312,"volume":1495,"transactions":9,"vwap":244},"2026-02-06",69.63,70.23,69.24,0.57,101000,{"date":1497,"open":23,"high":814,"low":1498,"close":1499,"change":1278,"percent_change":619,"volume":1500,"transactions":9,"vwap":1499},"2026-02-05",68.38,69.13,100400,{"date":1502,"open":1503,"high":1491,"low":201,"close":1504,"change":1505,"percent_change":929,"volume":1506,"transactions":9,"vwap":1504},"2026-02-04",68.45,68.97,1.04,111000,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1462,"change":1505,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1462},"2026-02-03",66.67,68.15,1.55,91400,{"date":1514,"open":1515,"high":1404,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-02",65.23,66.89,1.41,2.15,79100,{"date":1521,"open":944,"high":897,"low":1522,"close":839,"change":1523,"percent_change":948,"volume":1524,"transactions":9,"vwap":839},"2026-01-30",64.019997,1.08,117200,{"date":1526,"open":952,"high":1527,"low":952,"close":1528,"change":1529,"percent_change":929,"volume":1530,"transactions":9,"vwap":1528},"2026-01-29",64.46,64.4,0.97,71800,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":955,"percent_change":1305,"volume":1537,"transactions":9,"vwap":1536},"2026-01-28",63.86,66.43,63.33,63.43,73400,{"date":1539,"open":946,"high":1143,"low":963,"close":1059,"change":1231,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1059},"2026-01-27",-0.09,49500,{"date":1543,"open":1544,"high":1545,"low":952,"close":1372,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1372},"2026-01-26",63.87,64.28,0.12,0.19,62800,{"date":1550,"open":904,"high":1551,"low":1223,"close":1145,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1145},"2026-01-23",67.76,-2.95,-4.41,89600,{"date":1556,"open":1557,"high":1558,"low":872,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-22",66.48,67.099998,66.95,0.94,1.42,88300,{"date":1564,"open":1214,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-21",66.15,63.99,66.010002,2.48,3.9,95700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1385,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1385},"2026-01-20",64.089996,64.65,63.28,-1.14,-1.76,59700,{"date":1580,"open":1581,"high":828,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-16",65.3,64.63,64.67,-0.53,-0.81,68400,{"date":1588,"open":971,"high":906,"low":971,"close":1102,"change":1393,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1102},"2026-01-15",2.39,132900,{"date":1592,"open":1593,"high":1060,"low":1119,"close":1594,"change":1540,"percent_change":266,"volume":1595,"transactions":9,"vwap":1594},"2026-01-14",63.65,63.68,48600,{"date":1597,"open":969,"high":1088,"low":943,"close":1598,"change":907,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",63.77,0.58,58100,{"date":1602,"open":1230,"high":1544,"low":1230,"close":998,"change":157,"percent_change":1603,"volume":1437,"transactions":9,"vwap":998},"2026-01-12",0.56,{"date":1605,"open":1606,"high":828,"low":1607,"close":1608,"change":1035,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-09",64.55,62.96,63.049999,-2.14,50600,{"date":1612,"open":1613,"high":1144,"low":1613,"close":1224,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1224},"2026-01-08",62.26,1.99,3.19,109000,{"date":1618,"open":1354,"high":1254,"low":1619,"close":1620,"change":486,"percent_change":1278,"volume":1621,"transactions":9,"vwap":1620},"2026-01-07",62.15,62.44,59900,{"date":1623,"open":1619,"high":952,"low":1624,"close":1625,"change":1250,"percent_change":428,"volume":1626,"transactions":9,"vwap":1625},"2026-01-06",61.8,62.34,195000,{"date":1628,"open":1629,"high":954,"low":1629,"close":1613,"change":58,"percent_change":1436,"volume":1630,"transactions":9,"vwap":1613},"2026-01-05",61.71,76100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":286,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-02",62.51,61.66,61.77,-0.87,81800,{"date":1639,"open":1640,"high":943,"low":1619,"close":1641,"change":266,"percent_change":1642,"volume":1595,"transactions":9,"vwap":1641},"2025-12-31",62.73,62.31,-0.22,{"date":1644,"open":1230,"high":979,"low":1323,"close":1045,"change":275,"percent_change":418,"volume":1645,"transactions":9,"vwap":1045},"2025-12-30",52700,{"date":1647,"open":968,"high":1535,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-29",62.64,62.8,-0.28,-0.44,46700,{"date":1654,"open":1655,"high":919,"low":1255,"close":1322,"change":214,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1322},"2025-12-26",63.57,-0.8,62000,{"date":1659,"open":1136,"high":1660,"low":1661,"close":985,"change":1662,"percent_change":914,"volume":1663,"transactions":9,"vwap":985},"2025-12-24",63.98,62.84,0.48,39400,{"date":1665,"open":1126,"high":1118,"low":968,"close":1136,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1136},"2025-12-23",-1.49,-2.31,99500,{"date":1670,"open":1671,"high":1671,"low":946,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-22",66.39,64.6,-1.57,-2.37,130200,{"date":1677,"open":1678,"high":1678,"low":1110,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-19",68.4,66.17,-3.62,-5.19,323800,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":544,"percent_change":58,"volume":1688,"transactions":9,"vwap":1687},"2025-12-18",70.11,69.41,69.79,66700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":264,"change":127,"percent_change":891,"volume":1694,"transactions":9,"vwap":264},"2025-12-17",69.22,70,69,44200,{"date":1696,"open":1692,"high":662,"low":1693,"close":221,"change":215,"percent_change":1367,"volume":1697,"transactions":9,"vwap":221},"2025-12-16",63100,{"date":1699,"open":805,"high":1700,"low":274,"close":1701,"change":142,"percent_change":1702,"volume":1122,"transactions":9,"vwap":1701},"2025-12-15",70.46,69.94,0.95,{"date":1704,"open":759,"high":759,"low":190,"close":1705,"change":329,"percent_change":112,"volume":1706,"transactions":9,"vwap":1705},"2025-12-12",69.28,56900,{"date":1708,"open":1709,"high":1470,"low":1709,"close":1493,"change":907,"percent_change":1070,"volume":1472,"transactions":9,"vwap":1493},"2025-12-11",68.88,{"date":1711,"open":1448,"high":1493,"low":1448,"close":24,"change":646,"percent_change":1712,"volume":1713,"transactions":9,"vwap":24},"2025-12-10",2.35,177900,{"date":1715,"open":1716,"high":1456,"low":1716,"close":1717,"change":1084,"percent_change":137,"volume":1718,"transactions":9,"vwap":1717},"2025-12-09",66.68,67.29,61500,{"date":1720,"open":878,"high":1721,"low":861,"close":1722,"change":427,"percent_change":428,"volume":1723,"transactions":9,"vwap":1722},"2025-12-08",67.5,66.77,46800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1716,"change":685,"percent_change":1442,"volume":1729,"transactions":9,"vwap":1716},"2025-12-05",67.089996,67.25,66.059998,27700,{"date":1731,"open":1732,"high":813,"low":1733,"close":831,"change":1734,"percent_change":328,"volume":1735,"transactions":9,"vwap":831},"2025-12-04",67.16,66.81,0.02,42300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":820,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":820},"2025-12-03",65.53,67.13,64.92,1.63,2.5,84600,{"date":1745,"open":1746,"high":1215,"low":1747,"close":1748,"change":379,"percent_change":1017,"volume":1735,"transactions":9,"vwap":1748},"2025-12-02",65.64,64.78,65.28,{"date":1750,"open":1751,"high":1215,"low":1082,"close":1752,"change":1132,"percent_change":544,"volume":1753,"transactions":9,"vwap":1752},"2025-12-01",64.69,65.46,63500,{"date":1755,"open":1756,"high":1757,"low":1068,"close":1758,"change":192,"percent_change":972,"volume":1759,"transactions":9,"vwap":1758},"2025-11-28",64.77,65.33,65.24,27800,{"date":1761,"open":1762,"high":1179,"low":1606,"close":1763,"change":1764,"percent_change":275,"volume":1765,"transactions":9,"vwap":1763},"2025-11-26",64.95,64.97,-0.23,45100,{"date":1767,"open":1069,"high":1768,"low":1069,"close":1102,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1102},"2025-11-25",65.98,2,3.16,51600,{"date":1773,"open":1774,"high":1775,"low":1649,"close":979,"change":266,"percent_change":1642,"volume":1776,"transactions":9,"vwap":979},"2025-11-24",63.54,63.85,39900,{"date":1778,"open":1340,"high":1779,"low":1340,"close":1054,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1054},"2025-11-21",63.84,2.62,4.31,56600,{"date":1784,"open":1276,"high":1287,"low":1785,"close":1786,"change":891,"percent_change":1787,"volume":1776,"transactions":9,"vwap":1786},"2025-11-20",60.41,60.72,0.6,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":428,"percent_change":1132,"volume":1794,"transactions":9,"vwap":1793},"2025-11-19",60.56,60.79,59.38,60.36,40600,{"date":1796,"open":1797,"high":1271,"low":1798,"close":1799,"change":1112,"percent_change":915,"volume":1800,"transactions":9,"vwap":1799},"2025-11-18",59.53,59,60.23,40800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1797,"change":1806,"percent_change":1807,"volume":1541,"transactions":9,"vwap":1797},"2025-11-17",61.0099983,61.9,59.21,-1.79,-2.92,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1324,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-14",61.4,61.69,60.55,61.32,-1.03,24400,{"date":1817,"open":1818,"high":1062,"low":1277,"close":1335,"change":840,"percent_change":317,"volume":1819,"transactions":9,"vwap":1335},"2025-11-13",61.5,53600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1341,"change":276,"percent_change":1656,"volume":1825,"transactions":9,"vwap":1341},"2025-11-12",62.52,63.12,61.86,30000,{"date":1827,"open":1282,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-11-11",62.69,60.85,62.49,1.26,2.06,40900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":824,"volume":1841,"transactions":9,"vwap":1839},"2025-11-10",61.14,61.78,60.6,61.23,0.83,30700,{"date":1843,"open":1791,"high":1844,"low":1845,"close":1846,"change":964,"percent_change":840,"volume":1847,"transactions":9,"vwap":1846},"2025-11-07",60.8,59.8,60.4,46000,{"date":1849,"open":1276,"high":936,"low":1850,"close":1310,"change":1851,"percent_change":1379,"volume":1852,"transactions":9,"vwap":1310},"2025-11-06",60.25,-0.48,86400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1856},"2025-11-05",59.95,60.9,59.62,1.7,2.87,75200,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":317,"percent_change":1867,"volume":1600,"transactions":9,"vwap":1866},"2025-11-04",58.8,59.46,58.64,59.2,-0.08,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":193,"percent_change":142,"volume":1874,"transactions":9,"vwap":1873},"2025-11-03",58.6,59.99,58.31,59.25,37800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":593,"volume":1694,"transactions":9,"vwap":1880},"2025-10-31",59.11,59.96,58.0099983,58.86,-0.31,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":357,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-30",60,61.12,59.15,59.17,-1.69,28100,{"date":1891,"open":1892,"high":1824,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-29",61.48,59.23,60.19,-1.07,-1.75,68000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":791,"percent_change":379,"volume":1904,"transactions":9,"vwap":1903},"2025-10-28",61,61.53,60.57,61.26,41200,{"date":1906,"open":1624,"high":1828,"low":1900,"close":1907,"change":1908,"percent_change":1584,"volume":1909,"transactions":9,"vwap":1907},"2025-10-27",61.37,-0.33,51500,{"date":1911,"open":1912,"high":1229,"low":1912,"close":1913,"change":237,"percent_change":915,"volume":1914,"transactions":9,"vwap":1913},"2025-10-24",61.040001,61.7,29800,{"date":1916,"open":1803,"high":1917,"low":1918,"close":1919,"change":1152,"percent_change":1650,"volume":1920,"transactions":9,"vwap":1919},"2025-10-23",61.25,60.5,60.98,56800,{"date":1922,"open":1923,"high":1811,"low":1923,"close":1924,"change":107,"percent_change":948,"volume":1925,"transactions":9,"vwap":1924},"2025-10-22",59.76,61.15,47700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":318,"volume":1825,"transactions":9,"vwap":1931},"2025-10-21",60.099998,60.34,59.56,60.14,-0.04,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1936},"2025-10-20",59.78,60.18,59.27,1.43,2.43,39200,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":465,"volume":1948,"transactions":9,"vwap":1946},"2025-10-17",58.61,59.049999,58.24,58.75,0.67,75900,{"date":1950,"open":1929,"high":1951,"low":31,"close":1952,"change":1953,"percent_change":1954,"volume":1688,"transactions":9,"vwap":1952},"2025-10-16",60.54,58.080002,-2.46,-4.06,{"date":1956,"open":1957,"high":1957,"low":1855,"close":1951,"change":1958,"percent_change":1055,"volume":1959,"transactions":9,"vwap":1951},"2025-10-15",61.49,-0.71,34000,{"date":1961,"open":1962,"high":1016,"low":1963,"close":1917,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1917},"2025-10-14",58.79,58.77,1.95,3.29,31600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-13",58.29,59.37,57.8,59.3,1.72,2.99,46200,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1847,"transactions":9,"vwap":1980},"2025-10-10",59.6,60.049999,57.58,-2.01,-3.37,{"date":1984,"open":1985,"high":1884,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-09",59.9,58.85,59.59,-0.39,-0.65,30100,{"date":1992,"open":1951,"high":1634,"low":1993,"close":1994,"change":685,"percent_change":667,"volume":1990,"transactions":9,"vwap":1994},"2025-10-08",59.7,59.98,{"date":1996,"open":1836,"high":1044,"low":1997,"close":1799,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1799},"2025-10-07",60.15,-1.33,-2.16,27200,{"date":2002,"open":2003,"high":1811,"low":2004,"close":1295,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1295},"2025-10-06",60.7,60.0099983,1.3,2.16,42700,{"date":2009,"open":1987,"high":2010,"low":2011,"close":2012,"change":1599,"percent_change":1529,"volume":2013,"transactions":9,"vwap":2012},"2025-10-03",60.83,59.58,60.26,38900,{"date":2015,"open":1271,"high":1271,"low":1944,"close":2016,"change":1814,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-02",59.68,-1.7,50400,{"date":2020,"open":2021,"high":2022,"low":1884,"close":2023,"change":1305,"percent_change":2024,"volume":2013,"transactions":9,"vwap":2023},"2025-10-01",61.19,61.35,60.71,-1.59,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1811,"change":972,"percent_change":1204,"volume":2030,"transactions":9,"vwap":1811},"2025-09-30",61.049999,62.41,60.13,35900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":1350,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-29",62.99,61.27,-2.19,32800,{"date":2038,"open":1288,"high":2033,"low":1349,"close":1648,"change":204,"percent_change":1244,"volume":2039,"transactions":9,"vwap":1648},"2025-09-26",28400,{"date":2041,"open":2042,"high":1254,"low":2043,"close":2044,"change":1487,"percent_change":1153,"volume":2045,"transactions":9,"vwap":2044},"2025-09-25",62.53,61.82,62.57,34900,{"date":2047,"open":1633,"high":2048,"low":2049,"close":1640,"change":1547,"percent_change":865,"volume":2050,"transactions":9,"vwap":1640},"2025-09-24",63.24,62.25,27400,{"date":2052,"open":945,"high":2053,"low":2054,"close":986,"change":733,"percent_change":1734,"volume":1765,"transactions":9,"vwap":986},"2025-09-23",64.32,62.13,{"date":2056,"open":1354,"high":2057,"low":2058,"close":2042,"change":1881,"percent_change":583,"volume":1765,"transactions":9,"vwap":2042},"2025-09-22",62.74,61.85,{"date":2060,"open":855,"high":1606,"low":1229,"close":1661,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1661},"2025-09-19",-1.47,-2.29,154700,{"date":2065,"open":2066,"high":855,"low":1634,"close":855,"change":1589,"percent_change":2067,"volume":2068,"transactions":9,"vwap":855},"2025-09-18",62.07,3.86,69000,{"date":2070,"open":2071,"high":1522,"low":2071,"close":1294,"change":1070,"percent_change":799,"volume":2072,"transactions":9,"vwap":1294},"2025-09-17",61.42,38700,{"date":2074,"open":2049,"high":926,"low":2075,"close":2076,"change":572,"percent_change":215,"volume":2077,"transactions":9,"vwap":2076},"2025-09-16",60.69,61.38,25800,{"date":2079,"open":1804,"high":1619,"low":1270,"close":2080,"change":192,"percent_change":848,"volume":2081,"transactions":9,"vwap":2080},"2025-09-15",61.84,30300,{"date":2083,"open":2084,"high":992,"low":2085,"close":2085,"change":629,"percent_change":1998,"volume":2086,"transactions":9,"vwap":2085},"2025-09-12",62.65,61.57,25200,{"date":2088,"open":2089,"high":1061,"low":1241,"close":1235,"change":157,"percent_change":1603,"volume":2090,"transactions":9,"vwap":1235},"2025-09-11",62.049999,98700,{"date":2092,"open":970,"high":2093,"low":1624,"close":2089,"change":1584,"percent_change":702,"volume":2094,"transactions":9,"vwap":2089},"2025-09-10",62.92,25700,{"date":2096,"open":2097,"high":1649,"low":1014,"close":1229,"change":1908,"percent_change":593,"volume":1990,"transactions":9,"vwap":1229},"2025-09-09",62.62,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":733,"percent_change":1734,"volume":2104,"transactions":9,"vwap":2103},"2025-09-08",62.81,63.07,61.93,62.91,22300,{"date":2106,"open":2107,"high":1606,"low":1641,"close":1365,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1365},"2025-09-05",64.080002,-0.97,-1.52,33700,{"date":2112,"open":952,"high":1573,"low":1136,"close":1544,"change":43,"percent_change":1026,"volume":1794,"transactions":9,"vwap":1544},"2025-09-04",{"date":2114,"open":1230,"high":2115,"low":986,"close":1087,"change":1278,"percent_change":127,"volume":1889,"transactions":9,"vwap":1087},"2025-09-03",63.39,{"date":2117,"open":968,"high":2118,"low":1620,"close":1346,"change":2119,"percent_change":534,"volume":2120,"transactions":9,"vwap":1346},"2025-09-02",63.58,-0.58,48500,{"date":2122,"open":1594,"high":1566,"low":2123,"close":2124,"change":117,"percent_change":964,"volume":2125,"transactions":9,"vwap":2124},"2025-08-29",63.18,63.56,35500,{"date":2127,"open":2128,"high":2128,"low":2101,"close":1655,"change":685,"percent_change":1988,"volume":2030,"transactions":9,"vwap":1655},"2025-08-28",64.24,{"date":2130,"open":962,"high":961,"low":962,"close":927,"change":1195,"percent_change":848,"volume":2131,"transactions":9,"vwap":927},"2025-08-27",33900,{"date":2133,"open":1040,"high":1145,"low":1014,"close":1774,"change":107,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1774},"2025-08-26",1.62,60500,{"date":2137,"open":952,"high":2138,"low":1822,"close":2042,"change":1055,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2042},"2025-08-25",63.76,-1.82,31800,{"date":2142,"open":2143,"high":1007,"low":2143,"close":1007,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1007},"2025-08-22",60.67,3.58,5.96,123100,{"date":2148,"open":2029,"high":1276,"low":1884,"close":1303,"change":1881,"percent_change":214,"volume":2149,"transactions":9,"vwap":1303},"2025-08-21",33200,{"date":2151,"open":1838,"high":1791,"low":2152,"close":1310,"change":1132,"percent_change":907,"volume":2153,"transactions":9,"vwap":1310},"2025-08-20",59.86,32400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":487,"percent_change":619,"volume":2120,"transactions":9,"vwap":2159},"2025-08-19",59.85,60.94,59.83,60.2,{"date":2161,"open":2162,"high":2012,"low":2163,"close":2164,"change":132,"percent_change":1947,"volume":1825,"transactions":9,"vwap":2164},"2025-08-18",59.66,57.67,60.060001,{"date":2166,"open":1894,"high":2167,"low":2168,"close":2162,"change":408,"percent_change":1373,"volume":973,"transactions":9,"vwap":2162},"2025-08-15",61.07,59.22,{"date":2170,"open":2029,"high":2171,"low":2172,"close":1929,"change":417,"percent_change":773,"volume":2013,"transactions":9,"vwap":1929},"2025-08-14",60.51,60.029999,{"date":2174,"open":1929,"high":1907,"low":1929,"close":2175,"change":476,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-13",60.74,1.28,44100,{"date":2179,"open":2180,"high":2181,"low":1879,"close":2182,"change":2183,"percent_change":2184,"volume":1578,"transactions":9,"vwap":2182},"2025-08-12",58.13,60.16,59.97,2.33,4.04,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2094,"transactions":9,"vwap":2190},"2025-08-11",57.52,57.75,57,57.64,0.46,0.8,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":164,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-08",56.99,57.32,56.5,57.18,1.31,44600,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1361,"percent_change":2108,"volume":2120,"transactions":9,"vwap":2205},"2025-08-07",57.77,56.39,56.44,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2195,"change":685,"percent_change":1651,"volume":2211,"transactions":9,"vwap":2195},"2025-08-06",57.27,58.7,56.79,54700,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":329,"percent_change":204,"volume":2218,"transactions":9,"vwap":2217},"2025-08-05",57.46,58.97,56.11,57.24,57300,{"date":2220,"open":2221,"high":1952,"low":2222,"close":2223,"change":193,"percent_change":1204,"volume":2224,"transactions":9,"vwap":2223},"2025-08-04",57.22,56.75,57.2,45900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-08-01",57.35,57.6,56.35,56.81,-1.18,-2.03,61000,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1379,"percent_change":874,"volume":2240,"transactions":9,"vwap":2239},"2025-07-31",58.57,60.48,57.5,57.99,61700,{"date":2242,"open":2175,"high":2066,"low":2243,"close":2244,"change":1888,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-30",58.45,58.78,-2.79,61400,{"date":2248,"open":2089,"high":1006,"low":2249,"close":2249,"change":2250,"percent_change":712,"volume":1765,"transactions":9,"vwap":2249},"2025-07-29",60.47,-1.11,{"date":2252,"open":2253,"high":2254,"low":2071,"close":1241,"change":2255,"percent_change":497,"volume":2256,"transactions":9,"vwap":1241},"2025-07-28",63.15,63.72,-1.27,57700,{"date":2258,"open":2259,"high":2259,"low":1046,"close":943,"change":2260,"percent_change":873,"volume":2261,"transactions":9,"vwap":943},"2025-07-25",64.9,-0.57,51100,{"date":2263,"open":1208,"high":1102,"low":2264,"close":1076,"change":2109,"percent_change":2265,"volume":2211,"transactions":9,"vwap":1076},"2025-07-24",63.099998,-2.34,{"date":2267,"open":1151,"high":1181,"low":1145,"close":1149,"change":237,"percent_change":882,"volume":2268,"transactions":9,"vwap":1149},"2025-07-23",34500,{"date":2270,"open":1144,"high":2271,"low":1533,"close":1075,"change":428,"percent_change":864,"volume":2272,"transactions":9,"vwap":1075},"2025-07-22",65.089996,32700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1573,"change":1642,"percent_change":571,"volume":2278,"transactions":9,"vwap":1573},"2025-07-21",64.52,65.39,63.92,29500,{"date":2280,"open":1424,"high":1424,"low":999,"close":855,"change":2281,"percent_change":1048,"volume":2282,"transactions":9,"vwap":855},"2025-07-18",-0.19,50100,{"date":2284,"open":1593,"high":2259,"low":1328,"close":1082,"change":2285,"percent_change":1457,"volume":2286,"transactions":9,"vwap":1082},"2025-07-17",0.81,35700,{"date":2288,"open":1366,"high":2289,"low":2290,"close":1007,"change":1070,"percent_change":2291,"volume":1368,"transactions":9,"vwap":1007},"2025-07-16",64.93,62.7,0.86,{"date":2293,"open":2294,"high":2295,"low":1365,"close":2253,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2253},"2025-07-15",65.32,65.54,-2.09,-3.2,80200,{"date":2300,"open":960,"high":2301,"low":998,"close":1758,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1758},"2025-07-14",65.67,1.81,2.85,131200,{"date":2306,"open":2307,"high":1751,"low":1536,"close":1536,"change":2308,"percent_change":1999,"volume":2309,"transactions":9,"vwap":1536},"2025-07-11",64.37,-1.4,44500,{"date":2311,"open":1151,"high":1172,"low":2312,"close":2313,"change":907,"percent_change":1494,"volume":2314,"transactions":9,"vwap":2313},"2025-07-10",64.13,64.83,111200,{"date":2316,"open":1660,"high":2317,"low":2318,"close":1527,"change":1560,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1527},"2025-07-09",64.62,63.21,1.48,113300,{"date":2322,"open":1608,"high":1383,"low":993,"close":960,"change":2323,"percent_change":929,"volume":2324,"transactions":9,"vwap":960},"2025-07-08",0.96,83000,{"date":2326,"open":1385,"high":1222,"low":1262,"close":1358,"change":711,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1358},"2025-07-07",-2.05,142400,{"date":2330,"open":962,"high":1574,"low":992,"close":1544,"change":2331,"percent_change":1217,"volume":2332,"transactions":9,"vwap":1544},"2025-07-03",0.85,103500,{"date":2334,"open":1917,"high":2048,"low":2335,"close":987,"change":815,"percent_change":1974,"volume":726,"transactions":9,"vwap":987},"2025-07-02",61.09,{"date":2337,"open":2338,"high":1236,"low":2339,"close":2021,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2021},"2025-07-01",59.5,59.19,1.46,2.44,102800,{"date":2344,"open":1855,"high":2345,"low":1873,"close":2346,"change":112,"percent_change":486,"volume":2347,"transactions":9,"vwap":2346},"2025-06-30",60.44,59.73,77600,{"date":2349,"open":2350,"high":2159,"low":2351,"close":2352,"change":328,"percent_change":203,"volume":2353,"transactions":9,"vwap":2352},"2025-06-27",59.81,58.84,59.67,97800,{"date":2355,"open":2356,"high":2016,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-26",58.5,57.65,59.64,1.85,3.2,75000,{"date":2363,"open":2364,"high":2209,"low":2365,"close":2366,"change":1379,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-06-25",58.66,57.7,57.79,-1.35,73600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":94,"volume":1355,"transactions":9,"vwap":2374},"2025-06-24",58.47,59.45,58.39,58.58,0.59,{"date":2377,"open":2378,"high":2239,"low":2379,"close":2239,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2239},"2025-06-23",56.7,55.83,1.49,2.64,127500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2197,"change":890,"percent_change":1196,"volume":1713,"transactions":9,"vwap":2197},"2025-06-20",56.74,57.15,55.4,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1278,"percent_change":980,"volume":1586,"transactions":9,"vwap":2393},"2025-06-18",56.080002,57.36,55.79,56.26,{"date":2395,"open":2378,"high":2396,"low":2397,"close":2398,"change":454,"percent_change":1160,"volume":2399,"transactions":9,"vwap":2398},"2025-06-17",57.31,55.98,56.099998,69700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1546,"percent_change":1078,"volume":1071,"transactions":9,"vwap":2405},"2025-06-16",57.14,57.78,56.58,57.040001,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-13",58,58.4,56.43,56.92,-1.83,-3.11,74200,{"date":2416,"open":2417,"high":2338,"low":2356,"close":1946,"change":265,"percent_change":1152,"volume":2418,"transactions":9,"vwap":1946},"2025-06-12",58.69,51300,{"date":2420,"open":1873,"high":2421,"low":2422,"close":1986,"change":379,"percent_change":666,"volume":2423,"transactions":9,"vwap":1986},"2025-06-11",60.66,58.41,74100,{"date":2425,"open":2188,"high":1866,"low":2187,"close":2426,"change":2427,"percent_change":1939,"volume":2428,"transactions":9,"vwap":2426},"2025-06-10",59.029999,1.4,36900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":127,"percent_change":848,"volume":2224,"transactions":9,"vwap":2434},"2025-06-09",57.95,58.65,57.41,57.63,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1831,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-06-06",57.12,57.44,56.19,57.38,2.25,24700,{"date":2444,"open":2398,"high":2445,"low":2446,"close":2447,"change":840,"percent_change":317,"volume":2448,"transactions":9,"vwap":2447},"2025-06-05",56.41,55.42,56.12,28600,{"date":2450,"open":2451,"high":31,"low":2452,"close":2453,"change":956,"percent_change":1374,"volume":2454,"transactions":9,"vwap":2453},"2025-06-04",57.07,55.92,56.15,15800,{"date":2456,"open":2457,"high":2403,"low":2458,"close":2402,"change":2291,"percent_change":929,"volume":2459,"transactions":9,"vwap":2402},"2025-06-03",56.37,55.78,26100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1324,"percent_change":226,"volume":2466,"transactions":9,"vwap":2465},"2025-06-02",56.94,57.53,55.95,56.28,36200,{"date":2468,"open":2385,"high":2469,"low":2470,"close":2411,"change":379,"percent_change":1188,"volume":2471,"transactions":9,"vwap":2411},"2025-05-30",57.25,56.53,29200,{"date":2473,"open":2474,"high":2475,"low":2453,"close":2476,"change":58,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-29",56.85,57.16,57.099998,0.87,29000,{"date":2480,"open":2481,"high":2396,"low":2482,"close":2483,"change":2484,"percent_change":1814,"volume":2485,"transactions":9,"vwap":2483},"2025-05-28",57.060001,56.59,56.61,-0.59,24300,{"date":2487,"open":2457,"high":2488,"low":2489,"close":2223,"change":755,"percent_change":1965,"volume":2442,"transactions":9,"vwap":2223},"2025-05-27",57.21,55.3,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1342,"percent_change":1466,"volume":2496,"transactions":9,"vwap":2495},"2025-05-23",54.72,55.76,54.45,55.38,32500,{"date":2498,"open":2499,"high":2385,"low":2500,"close":2500,"change":255,"percent_change":994,"volume":2501,"transactions":9,"vwap":2500},"2025-05-22",55.61,55.59,18300,{"date":2503,"open":2189,"high":2504,"low":2505,"close":2506,"change":1998,"percent_change":1667,"volume":1815,"transactions":9,"vwap":2506},"2025-05-21",57.49,55.9,56.2,{"date":2508,"open":2509,"high":1946,"low":2510,"close":2463,"change":117,"percent_change":964,"volume":2511,"transactions":9,"vwap":2463},"2025-05-20",57.55,57.02,26800,{"date":2513,"open":2514,"high":2209,"low":2189,"close":2515,"change":378,"percent_change":1764,"volume":2516,"transactions":9,"vwap":2515},"2025-05-19",57.0099983,57.54,58000,{"date":2518,"open":2519,"high":2417,"low":2438,"close":2163,"change":2520,"percent_change":2521,"volume":2428,"transactions":9,"vwap":2163},"2025-05-16",58.46,-1.25,-2.12,{"date":2523,"open":2223,"high":2524,"low":2223,"close":2524,"change":2525,"percent_change":2526,"volume":2125,"transactions":9,"vwap":2524},"2025-05-15",58.92,1.59,2.77,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2017,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-05-14",59.040001,59.43,57.3,57.33,-2.88,69500,{"date":2536,"open":2537,"high":2538,"low":2356,"close":2426,"change":848,"percent_change":1237,"volume":2539,"transactions":9,"vwap":2426},"2025-05-13",59.26,59.77,16100,{"date":2541,"open":2542,"high":1878,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":1889,"transactions":9,"vwap":2544},"2025-05-12",59.16,57.97,58.59,1.88,3.32,{"date":2548,"open":2396,"high":2549,"low":2550,"close":2551,"change":2260,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-05-09",57.71,56.36,56.71,-1,20300,{"date":2555,"open":2556,"high":2408,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-08",56.91,56.38,57.28,1.05,1.87,38800,{"date":2563,"open":2462,"high":2564,"low":2565,"close":2566,"change":964,"percent_change":1932,"volume":2567,"transactions":9,"vwap":2566},"2025-05-07",57.87,55.63,56.23,24900,{"date":2569,"open":2570,"high":2214,"low":2390,"close":2571,"change":2520,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-05-06",57.09,56.25,-2.17,28200,{"date":2575,"open":2576,"high":2408,"low":2482,"close":2238,"change":1244,"percent_change":1547,"volume":2577,"transactions":9,"vwap":2238},"2025-05-05",56.73,34100,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":466,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-02",56.13,57.85,57.39,2.89,22900,{"date":2586,"open":2580,"high":2587,"low":2588,"close":2458,"change":378,"percent_change":1764,"volume":2589,"transactions":9,"vwap":2458},"2025-05-01",56.51,55,29700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":544,"percent_change":899,"volume":1386,"transactions":9,"vwap":2595},"2025-04-30",55.099998,56.54,53.88,55.91,{"date":2597,"open":2598,"high":2379,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-04-29",53.029999,52.39,55.57,2.17,4.06,55600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-04-28",51.68,53.81,51.54,53.4,1.89,3.67,44900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":890,"percent_change":693,"volume":1706,"transactions":9,"vwap":2618},"2025-04-25",51.27,52.32,50.61,51.51,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2615,"change":1278,"percent_change":620,"volume":2623,"transactions":9,"vwap":2615},"2025-04-24",50.72,51.28,27900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":692,"volume":2631,"transactions":9,"vwap":2629},"2025-04-23",52.09,52.48,50.58,51.11,0.17,32600,{"date":185,"open":2633,"high":2629,"low":181,"close":2634,"change":465,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},49.79,50.94,2.31,24200]