[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOH":3,"homepage-market-summary":35,"stock-historical-BOH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BOH","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},"Bank of Hawaii Corp.","NYSE",null,"STATE COMMERCIAL BANKS","Bank of Hawaii Corp provides a broad range of financial products and services predominantly to customers in Hawaii, Guam, and other Pacific Islands. The Bank's subsidiaries are engaged in equipment leasing, securities brokerage, investment advisory services, and providing credit insurance. It is organized into three business segments for management reporting purposes: Consumer Banking, Commercial Banking, and Treasury and Other. Majority of the revenue is generated from Consumer Banking segment which offers a broad range of financial products and services, including loan, deposit and insurance products; private banking and international client banking services; trust services; investment management; and institutional investment advisory services.","1,877","Honolulu, HI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.0416,2.8,"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},69.28,69,70.08,68.57,68.72,0.56,0.81,554655.952514,13267,69.1861,86.31,59.36,409292.01008478086,36.8,10631,{"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},399632,145865594.53128,3.7,"2025-04-22",[186,187,196,207,218,229,238,249,259,269,280,290,299,310,320,331,341,351,362,372,383,394,404,414,425,434,443,453,464,475,485,495,504,514,524,533,542,551,560,571,581,591,600,611,621,631,639,649,658,669,678,688,698,709,720,728,736,744,752,759,766,773,781,788,795,802,810,818,827,835,842,851,857,863,870,879,887,896,904,910,916,923,932,939,947,955,962,971,978,985,993,1000,1009,1017,1023,1030,1038,1045,1052,1059,1065,1072,1078,1085,1091,1099,1107,1113,1118,1127,1133,1141,1148,1155,1161,1169,1175,1182,1188,1195,1199,1204,1210,1215,1220,1226,1232,1239,1246,1252,1259,1266,1272,1280,1288,1297,1304,1311,1319,1326,1334,1342,1351,1358,1365,1372,1379,1387,1391,1397,1405,1413,1419,1425,1432,1438,1444,1451,1456,1462,1467,1471,1479,1485,1490,1495,1501,1506,1513,1520,1526,1533,1538,1546,1554,1561,1569,1578,1586,1595,1602,1608,1615,1622,1628,1637,1645,1652,1659,1666,1673,1682,1690,1697,1703,1708,1714,1720,1727,1733,1740,1746,1751,1759,1767,1774,1781,1790,1797,1804,1810,1818,1826,1831,1839,1847,1856,1863,1870,1877,1886,1891,1897,1903,1910,1917,1924,1931,1937,1945,1951,1956,1961,1967,1975,1981,1989,1997,2006,2013,2020,2029,2036,2044,2051,2060,2068,2073,2082,2087,2095,2102,2109,2115,2120,2125,2132,2136,2141,2146,2153,2161,2168,2173,2179,2186,2193,2199,2206,2211,2218,2224,2231,2237,2243,2249,2253,2259,2265,2269,2275,2280,2284,2290,2296,2303,2309,2316,2324,2330,2338,2346,2352,2357,2365,2372,2379,2386,2393,2401,2406,2413,2421,2427,2433,2437,2441,2445,2452,2457,2465,2469,2474,2479,2487,2493,2498,2504,2510,2515,2520,2524,2530,2536,2539,2544,2551,2556,2561,2566,2574,2580,2585,2591,2596,2600,2605,2611,2615,2621,2628,2633,2637,2640,2646,2651,2657,2663,2668,2674,2678,2686,2692,2697,2702,2706,2710,2715,2720,2725,2730,2735,2739,2743,2748],{"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":24,"low":190,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",68.26,67.195,-0.2,-0.29,616291.30778,12782,68.3459,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",69.3,69.7,68.51,68.92,-0.25,-0.36,472347.13829,9846,68.8712,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",70.37,71.09,68.505,69.17,-1.26,-1.79,854661.374061,16449,69.2425,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",71.61,71.85,70.28,70.43,-1.22,-1.7,425617.727888,10945,70.7611,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":43,"volume":235,"transactions":236,"vwap":237},"2026-09-25",71.45,72.5,71.65,0.52,521502.947193,12418,71.8252,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",70.76,71.31,70.13,71.13,0.79,1.12,645076.087285,12359,70.9048,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",71.38,70.11,70.34,-1.15,-1.61,763566.377537,16436,70.5243,{"date":260,"open":261,"high":262,"low":251,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",73.26,73.39,71.49,-1.33,-1.83,637665.45336,13593,72.1562,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",74.91,75.07,72.75,72.82,-1.82,-2.44,581108.768927,13491,73.3392,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":112,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",74.58,74.895,73.94,74.64,0.08,693128.7674,8513,74.5671,{"date":291,"open":292,"high":292,"low":293,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",75.52,74.265,-0.28,-0.37,310950.239201,10096,74.7233,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",75.64,75.855,73.68,74.86,-0.57,-0.76,399583.797308,12085,74.8348,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":305,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",75.97,76.41,75.25,75.43,-0.75,256947.191903,9909,75.5543,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",75.75,76.58,75.48,76,0.2,0.26,289430.884392,10197,76.0549,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",76.76,75.21,75.8,-0.02,-0.03,227760.67369,7815,75.742,{"date":342,"open":314,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",76.095,74.57,75.82,0.43,0.57,211822.871151,6382,75.6184,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",75.98,76.24,75.2,75.39,-0.8,-1.05,252242.694534,7426,75.4986,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",76.92,76.04,76.19,-1,-1.3,228320.234474,7385,76.3679,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",76.52,77.34,76.475,77.19,0.54,0.7,217383.630078,6394,77.0527,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",77,77.71,76.59,76.65,0.14,0.18,274813.211857,7770,76.8512,{"date":395,"open":322,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",77.055,75.22,76.51,1.33,1.77,367783.793212,9807,76.5533,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":316,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",75.86,76.405,74.795,75.18,-0.99,270507.650737,9417,75.312,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",76.6,77.02,75.6515,75.93,-1.36,-1.76,194830.299246,6666,75.9508,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":112,"percent_change":286,"volume":431,"transactions":432,"vwap":433},"2026-08-28",77.5,77.81,76.91,77.29,193639.545589,5668,77.2439,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":336,"percent_change":337,"volume":440,"transactions":441,"vwap":442},"2026-08-27",76.64,77.27,76.1689,77.23,197735.438063,6632,77.028,{"date":444,"open":445,"high":375,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",76.42,75.83,77.25,1.09,1.43,280110.779126,18577,77.0504,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",76.88,76.93,76.15,76.16,-0.69,-0.9,412772.257767,16710,76.4009,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",77.49,78.2,76.81,76.85,-0.65,-0.84,310709.289552,15263,77.1477,{"date":476,"open":477,"high":478,"low":479,"close":427,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",78.16,78.265,77.0925,-0.09,-0.12,441468.940583,19734,77.4947,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":294,"volume":492,"transactions":493,"vwap":494},"2026-08-20",77.76,77.99,76.99,77.59,-0.22,262497.20917,7173,77.6486,{"date":496,"open":497,"high":498,"low":499,"close":428,"change":500,"percent_change":255,"volume":501,"transactions":502,"vwap":503},"2026-08-19",79.37,79.42,77.585,-1.27,349285.255982,9433,78.1157,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":316,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",80.2,80.7177,79.01,79.08,-0.94,264504.157934,7983,79.3188,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":305,"volume":521,"transactions":522,"vwap":523},"2026-08-17",80.04,80.7,79.58,79.83,-0.46,312188.649344,7913,79.8756,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":346,"percent_change":378,"volume":530,"transactions":531,"vwap":532},"2026-08-14",79.72,80.55,79.715,80.29,176227.039802,5588,80.2012,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":346,"percent_change":378,"volume":539,"transactions":540,"vwap":541},"2026-08-13",80,80.24,79.51,79.86,218034.231708,8219,79.916,{"date":543,"open":544,"high":519,"low":545,"close":546,"change":547,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",79.81,79.18,79.43,0,241503.529378,11423,79.4992,{"date":552,"open":553,"high":554,"low":555,"close":546,"change":164,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",79.04,79.48,78.7788,0.94,186949.523392,7203,79.2924,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",78.81,79.38,78.25,78.69,-0.59,-0.74,419607.327494,7851,78.6105,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":327,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",78.84,79.61,78.48,79.28,0.33,231644.689269,6206,79.2834,{"date":582,"open":509,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",80.27,78.86,79.02,-0.62,-0.78,339021.425684,6963,79.1149,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":224,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",81.08,79.49,79.64,-1.51,387266.142709,9440,79.8829,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",80.33,81.855,79.88,80.86,0.71,0.89,354914.567581,11685,81.1056,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":127,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",79.87,81.15,79.63,80.15,0.31,266371.848251,7648,80.3739,{"date":622,"open":623,"high":624,"low":498,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",80.05,80.555,79.9,0.03,0.04,396503.545831,9988,79.8978,{"date":632,"open":633,"high":634,"low":635,"close":613,"change":127,"percent_change":617,"volume":636,"transactions":637,"vwap":638},"2026-07-30",80.19,80.75,79.79,291914.799942,8472,80.0963,{"date":640,"open":602,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",80.46,79.06,79.62,-0.45,-0.56,412602.619707,10707,79.6297,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":112,"volume":655,"transactions":656,"vwap":657},"2026-07-28",80.57,79.09,80.07,0.05,542893.740009,12222,80.0685,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",83.2,84.215,79.82,80.02,-3.95,-4.7,1021505.87172,19185,80.6899,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":587,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",85.34,85.87,83.97,-0.92,917003.280397,15494,84.8574,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",83.75,84.8,82.95,84.75,0.01,539630.284764,12158,84.1294,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":132,"volume":695,"transactions":696,"vwap":697},"2026-07-22",84.61,84.96,83.76,84.74,0.34,411900.233092,9239,84.6405,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",84.21,84.45,82.6589,84.4,0.6,0.72,395708.95601,8843,84.0074,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",85.43,85.955,83.64,83.8,-2.05,-2.39,527680.277412,9028,84.4694,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":112,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-17",84.78,85.94,84.2,85.85,0.07,639100,{"date":729,"open":730,"high":30,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",83.3,82.07,85.79,2.65,3.19,573000,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-15",82.21,84.27,83.14,1.06,1.29,426600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":203,"volume":751,"transactions":9,"vwap":749},"2026-07-14",82.44,82.84,81.6,82.080002,-0.3,344100,{"date":753,"open":746,"high":754,"low":755,"close":756,"change":757,"percent_change":481,"volume":758,"transactions":9,"vwap":756},"2026-07-13",82.91,81.88,82.38,-0.1,469800,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":705,"volume":743,"transactions":9,"vwap":764},"2026-07-10",82.19,83.040001,81.95,82.48,0.59,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":65,"volume":772,"transactions":9,"vwap":770},"2026-07-09",80.71,82.88,81.89,0.96,402300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":421,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",82.22,82.26,80.34,80.93,-2.13,540900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":295,"percent_change":644,"volume":787,"transactions":9,"vwap":786},"2026-07-07",83.67,83.74,82.65,82.69,334300,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":577,"percent_change":132,"volume":794,"transactions":9,"vwap":793},"2026-07-06",82.61,83.31,82.25,83.059998,273700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":202,"percent_change":750,"volume":801,"transactions":9,"vwap":800},"2026-07-02",83.77,83.81,81.86,82.73,259100,{"date":803,"open":804,"high":713,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",81.66,81.099998,82.98,1.49,1.83,338800,{"date":811,"open":128,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",81.65,80.37,81.49,0.69,0.85,414200,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",81.07,81.67,80.6,80.8,-1.19,-1.45,414800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":327,"volume":834,"transactions":9,"vwap":832},"2026-06-26",82.089996,82.5,81.14,81.99,0.21,794300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":626,"percent_change":627,"volume":841,"transactions":9,"vwap":840},"2026-06-25",82.53,83.18,81.24,81.78,393400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",81.28,82.11,81.040001,81.75,0.65,0.8,350900,{"date":852,"open":615,"high":853,"low":576,"close":805,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":805},"2026-06-23",81.18,1.92,2.42,399100,{"date":858,"open":859,"high":860,"low":859,"close":545,"change":399,"percent_change":861,"volume":862,"transactions":9,"vwap":545},"2026-06-22",78.019997,79.39,1.71,286900,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":868,"percent_change":606,"volume":869,"transactions":9,"vwap":865},"2026-06-18",77.85,78.36,77.53,0.55,611200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",78.64,79.6,76.37,77.3,-1.9,-2.4,519800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":157,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",79.53,79.73,78.78,79.2,0.44,322900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-15",80.62,81.32,78.65,78.85,-1.4,-1.74,273000,{"date":897,"open":546,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",80.42,79.11,80.25,1.42,1.8,232600,{"date":905,"open":891,"high":906,"low":907,"close":908,"change":378,"percent_change":815,"volume":909,"transactions":9,"vwap":908},"2026-06-11",79.080002,77.69,78.83,292700,{"date":911,"open":912,"high":913,"low":865,"close":914,"change":617,"percent_change":132,"volume":915,"transactions":9,"vwap":914},"2026-06-10",78.3,78.97,78.29,300400,{"date":917,"open":918,"high":546,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-09",77.35,77.98,1.26,1.64,228400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-08",77.42,77.7,76.49,76.72,-0.34,-0.44,231900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":815,"percent_change":72,"volume":938,"transactions":9,"vwap":937},"2026-06-05",76.48,77.45,76.13,77.059998,246900,{"date":940,"open":941,"high":942,"low":943,"close":874,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":874},"2026-06-04",75.46,76.44,75.3,2.18,2.94,315700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":255,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-03",75.31,75.69,74.14,74.19,-2.12,450700,{"date":956,"open":957,"high":958,"low":957,"close":335,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":335},"2026-06-02",74.53,75.9,1.35,1.81,289800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",75.94,76.36,70.07,74.45,-2.15,-2.81,469200,{"date":972,"open":973,"high":974,"low":975,"close":416,"change":459,"percent_change":976,"volume":977,"transactions":9,"vwap":416},"2026-05-29",76.53,77.11,76.29,-0.89,288600,{"date":979,"open":980,"high":981,"low":982,"close":430,"change":305,"percent_change":983,"volume":984,"transactions":9,"vwap":430},"2026-05-28",77.68,77.74,76.75,-0.73,339300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":645,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",78.98,79.26,77.63,77.86,-0.71,272300,{"date":994,"open":995,"high":497,"low":996,"close":997,"change":998,"percent_change":26,"volume":999,"transactions":9,"vwap":997},"2026-05-26",78.21,77.82,78.42,0.63,291000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",78.23,78.56,77.55,77.79,-0.33,-0.42,247700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":757,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",77.65,78.31,77.050003,78.12,-0.13,329000,{"date":1018,"open":387,"high":565,"low":387,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",78.22,1.73,2.26,308900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":927,"change":644,"percent_change":1028,"volume":1029,"transactions":9,"vwap":927},"2026-05-19",76.43,76.57,75.67,-0.58,416500,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",74.43,77.07,76.94,1.22,1.61,286300,{"date":1039,"open":429,"high":429,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",74.84,75.72,-1.2,-1.56,429000,{"date":1046,"open":1047,"high":1048,"low":1047,"close":364,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":364},"2026-05-14",76.38,77.51,1.16,1.53,319900,{"date":1053,"open":937,"high":1054,"low":1055,"close":1056,"change":894,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-13",77.28,75.73,75.76,-2.25,586700,{"date":1060,"open":1061,"high":1061,"low":1062,"close":427,"change":1063,"percent_change":224,"volume":1064,"transactions":9,"vwap":427},"2026-05-12",78.59,76.14,-0.96,406600,{"date":1066,"open":823,"high":778,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",78.26,78.46,-2,-2.49,481200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":641,"change":765,"percent_change":164,"volume":1077,"transactions":9,"vwap":641},"2026-05-08",80.11,80.58,79.76,420200,{"date":1079,"open":1080,"high":1081,"low":519,"close":613,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":613},"2026-05-07",80.88,81.17,-0.82,-1.02,289600,{"date":1086,"open":1087,"high":1088,"low":529,"close":1089,"change":849,"percent_change":51,"volume":1090,"transactions":9,"vwap":1089},"2026-05-06",80.64,81.36,80.69,414300,{"date":1092,"open":1093,"high":1094,"low":573,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",79.25,80.32,79.89,0.75,0.95,377000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":367,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",79.41,80.63,78.95,79.14,-1.25,426500,{"date":1108,"open":1109,"high":1094,"low":1110,"close":1111,"change":998,"percent_change":244,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",79.56,78.51,80.14,420300,{"date":1114,"open":333,"high":1109,"low":333,"close":537,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":537},"2026-04-30",2.13,2.75,571700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-29",77.41,78.029999,76.67,77.38,-0.53,-0.68,831900,{"date":1128,"open":1129,"high":535,"low":1130,"close":1131,"change":357,"percent_change":1083,"volume":1132,"transactions":9,"vwap":1131},"2026-04-28",79.55,77.9,77.91,347200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",77.16,79.059998,78.71,1.63,2.11,329600,{"date":1142,"open":1143,"high":859,"low":388,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-24",77.67,77.080002,-0.79,-1.01,413800,{"date":1149,"open":575,"high":573,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",77.64,77.87,-0.24,-0.31,320900,{"date":1156,"open":1157,"high":883,"low":456,"close":1158,"change":577,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",78.089996,78.11,0.42,432100,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",79.84,77.17,77.78,-2.28,-2.85,625000,{"date":1170,"open":1120,"high":1171,"low":1120,"close":1172,"change":337,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-20",82.74,80.059998,-0.04,646900,{"date":1176,"open":497,"high":1177,"low":1061,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-17",81.29,80.089996,1.7,2.17,720300,{"date":1183,"open":997,"high":1184,"low":1185,"close":1186,"change":294,"percent_change":203,"volume":1187,"transactions":9,"vwap":1186},"2026-04-16",78.66,77.93,78.39,335300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":644,"percent_change":305,"volume":1194,"transactions":9,"vwap":1193},"2026-04-15",79.12,79.19,77.97,78.67,348300,{"date":1196,"open":883,"high":1197,"low":1165,"close":1190,"change":336,"percent_change":337,"volume":1198,"transactions":9,"vwap":1190},"2026-04-14",79.46,282800,{"date":1200,"open":1019,"high":1201,"low":1123,"close":1104,"change":704,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1104},"2026-04-13",79.27,0.76,451300,{"date":1205,"open":1206,"high":881,"low":1192,"close":1207,"change":1083,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-10",79.4,78.54,-1.28,298200,{"date":1211,"open":1185,"high":1212,"low":1213,"close":1109,"change":399,"percent_change":1179,"volume":1214,"transactions":9,"vwap":1109},"2026-04-09",80.040001,77.44,395500,{"date":1216,"open":1217,"high":1218,"low":1014,"close":1002,"change":1020,"percent_change":1021,"volume":1219,"transactions":9,"vwap":1002},"2026-04-08",78.35,79.23,337300,{"date":1221,"open":1222,"high":1223,"low":1027,"close":1224,"change":327,"percent_change":694,"volume":1225,"transactions":9,"vwap":1224},"2026-04-07",76.8,77.32,76.5,374700,{"date":1227,"open":1228,"high":1047,"low":1032,"close":354,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":354},"2026-04-06",74.95,1.45,1.94,250800,{"date":1233,"open":1234,"high":1040,"low":1235,"close":1236,"change":1237,"percent_change":191,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",73.4,72.99,74.79,-0.15,221800,{"date":1240,"open":1241,"high":1242,"low":967,"close":1243,"change":815,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",74.77,75.51,74.94,0.93,436200,{"date":1247,"open":1248,"high":1040,"low":262,"close":1249,"change":807,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-31",73.91,74.25,2.05,373600,{"date":1253,"open":1234,"high":1254,"low":1255,"close":1256,"change":726,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",73.63,72.69,72.76,0.1,251700,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1255,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1255},"2026-03-27",73.58,72.57,-1.32,-1.78,198100,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":684,"percent_change":684,"volume":1271,"transactions":9,"vwap":1270},"2026-03-26",73.52,74.51,74.010002,228000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":244,"volume":1279,"transactions":9,"vwap":1277},"2026-03-25",74.2,74.7,73.34,74,0.58,237700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":122,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-24",71.66,73.93,71.64,73.42,1.56,382300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",72.32,73.72,71.69,72.29,1.72,2.44,351900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1028,"percent_change":1082,"volume":1303,"transactions":9,"vwap":1302},"2026-03-20",71.44,71.87,70.38,70.57,695100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":305,"volume":1016,"transactions":9,"vwap":1309},"2026-03-19",71.36,72.010002,70.5,71.15,-0.41,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":991,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-18",72.050003,72.58,71.059998,71.56,-0.98,401000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":654,"percent_change":726,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",73.18,73.56,71.76,72.27,296400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":824,"volume":1333,"transactions":9,"vwap":1331},"2026-03-16",73.7,73.87,72.2,72.22,-0.87,366200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":976,"volume":1341,"transactions":9,"vwap":1339},"2026-03-13",74.34,74.55,73.059998,73.089996,-0.66,526700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-12",72.64,73.98,72.14,73.75,-0.14,-0.19,365800,{"date":1352,"open":1254,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1152,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",74.36,72.6,73.89,-0.18,442500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":491,"percent_change":750,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",74.089996,75.7,72.55,74.07,593500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":264,"percent_change":421,"volume":1371,"transactions":9,"vwap":1370},"2026-03-09",74.42,74.83,71.73,74.29,659200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1317,"percent_change":1208,"volume":1378,"transactions":9,"vwap":1377},"2026-03-06",74.78,75.71,73.010002,75.62,394800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":416,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":416},"2026-03-05",77.66,77.96,75.68,-1.71,-2.18,488100,{"date":1388,"open":914,"high":1389,"low":1213,"close":1012,"change":58,"percent_change":998,"volume":1390,"transactions":9,"vwap":1012},"2026-03-04",79.010002,546300,{"date":1392,"open":1393,"high":1394,"low":1383,"close":996,"change":1395,"percent_change":1310,"volume":1396,"transactions":9,"vwap":996},"2026-03-03",76.4,78.41,-0.32,640700,{"date":1398,"open":1399,"high":1400,"low":1337,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",74.71,78.45,78.14,2.37,3.13,801200,{"date":1406,"open":1407,"high":385,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-27",76.69,73.49,75.77,-2.92,-3.71,682400,{"date":1414,"open":1415,"high":538,"low":1416,"close":565,"change":1417,"percent_change":704,"volume":1418,"transactions":9,"vwap":565},"2026-02-26",78.52,77.43,0.47,405500,{"date":1420,"open":1421,"high":564,"low":1422,"close":1019,"change":1423,"percent_change":960,"volume":1424,"transactions":9,"vwap":1019},"2026-02-25",77.52,76.68,1.39,238000,{"date":1426,"open":927,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":389,"volume":1431,"transactions":9,"vwap":1429},"2026-02-24",77.099998,75.5,76.83,0.11,280400,{"date":1433,"open":535,"high":602,"low":1434,"close":928,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":928},"2026-02-23",75.57,-3.35,-4.18,375100,{"date":1439,"open":1440,"high":1074,"low":1441,"close":653,"change":1442,"percent_change":959,"volume":1443,"transactions":9,"vwap":653},"2026-02-20",79.089996,78.010002,1.07,298900,{"date":1445,"open":1446,"high":899,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1296,"transactions":9,"vwap":1448},"2026-02-19",78.72,77.73,79,-0.06,-0.08,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1136,"change":626,"percent_change":627,"volume":1106,"transactions":9,"vwap":1136},"2026-02-18",79.050003,80.61,78.77,{"date":1457,"open":1458,"high":988,"low":1151,"close":1459,"change":1460,"percent_change":741,"volume":1461,"transactions":9,"vwap":1459},"2026-02-17",78.33,79.029999,0.83,470300,{"date":1463,"open":323,"high":1448,"low":1464,"close":467,"change":1286,"percent_change":1465,"volume":1466,"transactions":9,"vwap":467},"2026-02-13",75.84,2.04,686800,{"date":1468,"open":980,"high":1382,"low":1469,"close":436,"change":645,"percent_change":983,"volume":1470,"transactions":9,"vwap":436},"2026-02-12",75.15,379000,{"date":1472,"open":1473,"high":900,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-11",79.5,77.040001,77.2,-1.58,-2.01,531800,{"date":1480,"open":1481,"high":1482,"low":488,"close":883,"change":929,"percent_change":1483,"volume":1484,"transactions":9,"vwap":883},"2026-02-10",79.019997,79.52,-0.43,502100,{"date":1486,"open":995,"high":1101,"low":1487,"close":1190,"change":833,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1190},"2026-02-09",78.13,0.27,540500,{"date":1491,"open":859,"high":1453,"low":919,"close":1492,"change":1493,"percent_change":1494,"volume":1071,"transactions":9,"vwap":1492},"2026-02-06",78.91,1.52,1.96,{"date":1496,"open":323,"high":1497,"low":1498,"close":1499,"change":741,"percent_change":1423,"volume":1500,"transactions":9,"vwap":1499},"2026-02-05",77.46,75.96,77.39,596700,{"date":1502,"open":312,"high":1223,"low":1056,"close":1503,"change":1049,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-04",76.33,1.54,481600,{"date":1507,"open":1508,"high":374,"low":1509,"close":1510,"change":1511,"percent_change":203,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",74.38,74.21,75.17,-0.27,587000,{"date":1514,"open":1515,"high":1516,"low":284,"close":1517,"change":142,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-02",74.66,76.099998,75.44,0.88,407000,{"date":1521,"open":1522,"high":1041,"low":1523,"close":1374,"change":1524,"percent_change":983,"volume":1525,"transactions":9,"vwap":1374},"2026-01-30",74.81,74.12,-0.55,464500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":65,"percent_change":1036,"volume":1532,"transactions":9,"vwap":1531},"2026-01-29",74.47,75.34,73.71,75.33,474300,{"date":1534,"open":1368,"high":1535,"low":1536,"close":951,"change":586,"percent_change":1537,"volume":1461,"transactions":9,"vwap":951},"2026-01-28",75.38,73.88,-0.83,{"date":1539,"open":1540,"high":564,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-27",77.75,74.67,74.76,-0.35,-0.47,663300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-26",72.059998,75.42,75.11,4.31,6.09,1111500,{"date":1555,"open":303,"high":303,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-23",69.9,70.8,-3.22,-4.35,618700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":244,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-22",73.050003,74.99,72.98,74.019997,1.08,394200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-21",70.83,73.44,70.78,73.23,3.06,4.36,435600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":78,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-20",70.19,71.080002,69.95,70.17,-1.52,216000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-16",71.71,72.4,71.019997,71.25,-0.61,-0.85,276500,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":959,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-15",70.42,72.089996,71.86,1.91,319800,{"date":1603,"open":1604,"high":1605,"low":21,"close":1606,"change":245,"percent_change":1036,"volume":1607,"transactions":9,"vwap":1606},"2026-01-14",69.36,70.55,70.51,232800,{"date":1609,"open":199,"high":1610,"low":1611,"close":1612,"change":929,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-13",70.25,69.26,69.39,-0.49,236100,{"date":1616,"open":1617,"high":1571,"low":1618,"close":1619,"change":1620,"percent_change":876,"volume":1621,"transactions":9,"vwap":1619},"2026-01-12",70.35,69.64,69.73,-1.35,327200,{"date":1623,"open":1591,"high":1624,"low":1625,"close":1581,"change":1626,"percent_change":192,"volume":1627,"transactions":9,"vwap":1581},"2026-01-09",72,70.45,-0.21,297200,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-08",69.52,72.080002,69.35,71.29,1.58,2.27,381800,{"date":1638,"open":966,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-07",70.21,69.059998,69.71,-0.67,-0.95,350000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1301,"change":327,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1301},"2026-01-06",69.72,70.56,69.44,0.37,317600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1179,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-05",67.96,70.89,70.12,2.48,412700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":654,"percent_change":726,"volume":1665,"transactions":9,"vwap":1664},"2026-01-02",68.11,68.59,67.040001,68.42,335000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":929,"percent_change":1613,"volume":1672,"transactions":9,"vwap":1671},"2025-12-31",68.83,68.91,68.3,68.37,165000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-30",69.07,69.45,68.67,68.71,-0.5,-0.72,211100,{"date":1683,"open":1684,"high":253,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-29",70.059998,69.099998,69.21,-0.77,-1.1,209100,{"date":1691,"open":1610,"high":1692,"low":1693,"close":1694,"change":929,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-26",70.32,69.66,69.98,-0.48,189400,{"date":1698,"open":252,"high":1699,"low":1556,"close":1692,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1692},"2025-12-24",70.52,0.13,0.19,125600,{"date":1704,"open":1705,"high":243,"low":1706,"close":1580,"change":991,"percent_change":367,"volume":1707,"transactions":9,"vwap":1580},"2025-12-23",70.97,70.15,211600,{"date":1709,"open":1710,"high":221,"low":1711,"close":1712,"change":1173,"percent_change":1449,"volume":1713,"transactions":9,"vwap":1712},"2025-12-22",70.94,70.49,70.9,330600,{"date":1715,"open":1716,"high":1717,"low":222,"close":1710,"change":1718,"percent_change":645,"volume":1719,"transactions":9,"vwap":1710},"2025-12-19",71.11,71.57,-0.4,1022800,{"date":1721,"open":243,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1097,"volume":1726,"transactions":9,"vwap":1724},"2025-12-18",71.46,70.36,71.34,0.67,446700,{"date":1728,"open":1729,"high":1730,"low":1685,"close":1731,"change":901,"percent_change":1250,"volume":1732,"transactions":9,"vwap":1731},"2025-12-17",69.22,70.79,70.67,415600,{"date":1734,"open":1735,"high":1736,"low":1669,"close":1737,"change":1738,"percent_change":1524,"volume":1739,"transactions":9,"vwap":1737},"2025-12-16",69.75,70.27,69.25,-0.38,446000,{"date":1741,"open":1742,"high":1580,"low":1685,"close":1743,"change":1744,"percent_change":815,"volume":1745,"transactions":9,"vwap":1743},"2025-12-15",69.82,69.63,0.48,513100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1543,"percent_change":1679,"volume":1636,"transactions":9,"vwap":1750},"2025-12-12",69.85,68.6,69.15,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-11",69.6,70.58,69.48,69.5,-0.07,340800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":854,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-10",67.63,69.89,67.29,69.57,2.84,570100,{"date":1768,"open":1769,"high":1670,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-09",67.38,67.65,0.24,0.36,327400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":72,"percent_change":959,"volume":1780,"transactions":9,"vwap":1779},"2025-12-08",66.89,68.099998,66.53,67.41,541400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-05",66.18,66.93,66.16,66.51,-0.11,-0.17,206000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":998,"percent_change":1097,"volume":1796,"transactions":9,"vwap":1795},"2025-12-04",66.059998,67.13,65.88,66.62,309300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":378,"percent_change":1460,"volume":1803,"transactions":9,"vwap":1802},"2025-12-03",65.38,66.38,65.29,65.99,434400,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1687,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-02",66.45,65.45,-1.16,288500,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-01",64.88,66.49,66.22,0.68,1.04,340500,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":368,"volume":1825,"transactions":9,"vwap":1823},"2025-11-28",65.89,66.13,65.23,65.54,-0.86,205900,{"date":1827,"open":1828,"high":1829,"low":1800,"close":1828,"change":1695,"percent_change":1680,"volume":1830,"transactions":9,"vwap":1828},"2025-11-26",66.4,67.31,567700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-25",65.73,67.45,66.88,1.67,2.56,375900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1430,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-24",64.93,65.52,64.22,65.21,0.17,393800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-21",64.16,65.85,63.85,65.099998,1.4,2.2,492000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1450,"percent_change":1015,"volume":1862,"transactions":9,"vwap":1861},"2025-11-20",64.099998,65.14,63.4,63.7,240700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":346,"percent_change":1815,"volume":1869,"transactions":9,"vwap":1868},"2025-11-19",63.66,63.89,63.17,63.78,288000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":327,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-18",62.54,63.83,63.35,0.41,269900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-17",65.91,65.98,63.060001,63.09,-2.89,-4.38,458200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1880,"change":117,"percent_change":336,"volume":909,"transactions":9,"vwap":1880},"2025-11-14",65.9,66.050003,64.81,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1802,"change":192,"percent_change":930,"volume":1896,"transactions":9,"vwap":1802},"2025-11-13",65.82,66.76,65.6,269300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1006,"percent_change":1679,"volume":1902,"transactions":9,"vwap":1901},"2025-11-12",66.58,67.32,66.28,315800,{"date":1904,"open":1828,"high":1905,"low":1906,"close":1907,"change":815,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-11",66.75,66.029999,66.61,1.05,398300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":127,"percent_change":152,"volume":1916,"transactions":9,"vwap":1915},"2025-11-10",65.55,66.52,64.99,65.92,439400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":94,"percent_change":1634,"volume":1923,"transactions":9,"vwap":1922},"2025-11-07",64.82,65.68,64.050003,65.67,281900,{"date":1925,"open":1844,"high":1895,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-06",64.42,64.65,-0.91,-1.39,323700,{"date":1932,"open":1933,"high":1794,"low":1934,"close":1935,"change":741,"percent_change":921,"volume":1936,"transactions":9,"vwap":1935},"2025-11-05",64.54,64.13,65.56,322200,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":459,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-04",64.79,64.95,64.21,64.5,-1.06,343700,{"date":1946,"open":1947,"high":1822,"low":1948,"close":1949,"change":327,"percent_change":132,"volume":1950,"transactions":9,"vwap":1949},"2025-11-03",64.46,63.55,65.19,409800,{"date":1952,"open":1953,"high":1954,"low":1866,"close":1841,"change":117,"percent_change":336,"volume":1955,"transactions":9,"vwap":1841},"2025-10-31",64.58,65.019997,445400,{"date":1957,"open":1843,"high":1958,"low":1843,"close":1959,"change":234,"percent_change":26,"volume":1960,"transactions":9,"vwap":1959},"2025-10-30",65.26,64.94,557600,{"date":1962,"open":1963,"high":1964,"low":1858,"close":1926,"change":1965,"percent_change":1384,"volume":1966,"transactions":9,"vwap":1926},"2025-10-29",65.24,66.080002,-1.12,615600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1823,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1823},"2025-10-28",64.66,65.95,63.6,1.47,2.29,736300,{"date":1976,"open":1850,"high":1977,"low":1978,"close":1979,"change":1845,"percent_change":1488,"volume":1980,"transactions":9,"vwap":1979},"2025-10-27",66.29,62.51,64.07,1100600,{"date":1982,"open":1983,"high":1942,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-24",62.84,62.67,63.9,1.6,2.57,758500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":705,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-23",61.9,62.48,60.96,62.3,1.17,383000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-22",61.95,62.53,61.34,61.58,-0.16,-0.26,431100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1450,"percent_change":1015,"volume":2012,"transactions":9,"vwap":2011},"2025-10-21",61.66,62.18,61.54,61.74,279100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":815,"percent_change":122,"volume":2019,"transactions":9,"vwap":2018},"2025-10-20",61.39,62.22,61.19,61.82,339000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-17",60.28,61.22,59.98,61.13,1.31,2.19,652000,{"date":2030,"open":2031,"high":2032,"low":31,"close":2033,"change":1883,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",62.32,62.57,59.82,-4.61,878400,{"date":2037,"open":2038,"high":1947,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-15",64.31,62.040001,62.71,-1.55,-2.41,657200,{"date":2045,"open":2046,"high":1933,"low":2047,"close":2048,"change":244,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-14",63.22,62.99,64.26,1.24,564700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-13",63.07,63.53,62.43,63.47,0.97,1.55,345000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":968,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-10",65.059998,65.36,62.37,62.5,-3.33,438100,{"date":2069,"open":2070,"high":1859,"low":1858,"close":1927,"change":1006,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1927},"2025-10-09",65.089996,-0.51,283000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-08",65.37,65.51,64.55,64.98,-0.39,-0.6,334600,{"date":2083,"open":1920,"high":2084,"low":2085,"close":2075,"change":1543,"percent_change":1124,"volume":2086,"transactions":9,"vwap":2075},"2025-10-07",66.64,65.32,297000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":705,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-06",65.77,66.32,64.92,65.72,1.11,262800,{"date":2096,"open":2097,"high":2098,"low":1933,"close":2099,"change":2100,"percent_change":704,"volume":2101,"transactions":9,"vwap":2099},"2025-10-03",64.87,65.65,65,0.39,268600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1153,"percent_change":1695,"volume":2108,"transactions":9,"vwap":2107},"2025-10-02",64.73,65.029999,64.2,64.61,263100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2091,"change":1680,"percent_change":1688,"volume":2114,"transactions":9,"vwap":2091},"2025-10-01",65.33,65.46,64.64,212300,{"date":2116,"open":2117,"high":2118,"low":1953,"close":2119,"change":726,"percent_change":1430,"volume":1681,"transactions":9,"vwap":2119},"2025-09-30",65.69,65.94,65.64,{"date":2121,"open":1833,"high":1833,"low":1812,"close":2122,"change":2123,"percent_change":1543,"volume":2124,"transactions":9,"vwap":2122},"2025-09-29",65.57,-0.23,284600,{"date":2126,"open":2127,"high":2128,"low":2112,"close":2129,"change":2130,"percent_change":1771,"volume":2131,"transactions":9,"vwap":2129},"2025-09-26",65.96,66.31,65.8,0.16,196100,{"date":2133,"open":2134,"high":2134,"low":2075,"close":2119,"change":1695,"percent_change":983,"volume":2135,"transactions":9,"vwap":2119},"2025-09-25",66.089996,230700,{"date":2137,"open":2127,"high":1899,"low":2138,"close":2139,"change":112,"percent_change":2140,"volume":1008,"transactions":9,"vwap":2139},"2025-09-24",65.86,66.12,0.09,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1792,"change":346,"percent_change":142,"volume":2145,"transactions":9,"vwap":1792},"2025-09-23",65.83,67.17,398200,{"date":2147,"open":2148,"high":1905,"low":2076,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-22",66.42,65.63,-0.97,-1.46,291700,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-09-19",68.019997,66.23,66.6,-1.38,-2.03,1066300,{"date":2162,"open":2144,"high":2163,"low":2164,"close":2165,"change":1908,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-18",68.55,67.010002,67.98,1.57,950500,{"date":2169,"open":1850,"high":2170,"low":2171,"close":1784,"change":1995,"percent_change":2172,"volume":1378,"transactions":9,"vwap":1784},"2025-09-17",68.54,65.47,1.78,{"date":2174,"open":2175,"high":2084,"low":1949,"close":2176,"change":1824,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-16",66.44,65.76,-1.29,270000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":1795,"change":893,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1795},"2025-09-15",68.050003,68.32,66.46,-2.06,321700,{"date":2187,"open":2163,"high":2188,"low":2189,"close":2155,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2155},"2025-09-12",68.82,67.92,-0.81,-1.18,314500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1668,"change":607,"percent_change":2026,"volume":2198,"transactions":9,"vwap":1668},"2025-09-11",67.97,68.96,67.7,536400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1356,"percent_change":2004,"volume":2205,"transactions":9,"vwap":2204},"2025-09-10",68.010002,68.58,67.080002,67.94,417400,{"date":2207,"open":2208,"high":2208,"low":1834,"close":2209,"change":1237,"percent_change":491,"volume":2210,"transactions":9,"vwap":2209},"2025-09-09",68.28,68.12,314400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1173,"percent_change":1449,"volume":2217,"transactions":9,"vwap":2216},"2025-09-08",68.18,68.29,67.07,68.27,244200,{"date":2219,"open":20,"high":2220,"low":2221,"close":2222,"change":1524,"percent_change":357,"volume":2223,"transactions":9,"vwap":2222},"2025-09-05",70.2,68.07,68.31,469100,{"date":2225,"open":2197,"high":2226,"low":2227,"close":2228,"change":399,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-09-04",68.88,67.44,68.86,1.97,296800,{"date":2232,"open":2233,"high":2197,"low":2234,"close":2235,"change":704,"percent_change":72,"volume":2236,"transactions":9,"vwap":2235},"2025-09-03",66.83,66.72,67.53,310000,{"date":2238,"open":2239,"high":2240,"low":1899,"close":1784,"change":824,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1784},"2025-09-02",67.24,67.57,-1.75,319600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2209,"change":1718,"percent_change":1028,"volume":2248,"transactions":9,"vwap":2209},"2025-08-29",67.82,68.68,67.81,357600,{"date":2250,"open":1729,"high":1729,"low":2221,"close":2251,"change":1349,"percent_change":294,"volume":2252,"transactions":9,"vwap":2251},"2025-08-28",68.52,250400,{"date":2254,"open":2255,"high":1729,"low":2256,"close":1678,"change":1701,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1678},"2025-08-27",68.41,68.2,0.28,246600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2251,"change":704,"percent_change":1518,"volume":2264,"transactions":9,"vwap":2251},"2025-08-26",67.89,68.93,67.54,300700,{"date":2266,"open":2208,"high":1662,"low":2267,"close":2189,"change":306,"percent_change":2268,"volume":1525,"transactions":9,"vwap":2189},"2025-08-25",67.67,-1.11,{"date":2270,"open":1915,"high":2271,"low":2117,"close":2246,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2246},"2025-08-22",69.2,3.14,4.79,582300,{"date":2276,"open":2277,"high":1922,"low":2278,"close":1823,"change":1450,"percent_change":481,"volume":2279,"transactions":9,"vwap":1823},"2025-08-21",65.25,65.2,236300,{"date":2281,"open":2127,"high":1785,"low":1963,"close":2282,"change":1015,"percent_change":191,"volume":2283,"transactions":9,"vwap":2282},"2025-08-20",65.62,337100,{"date":2285,"open":1812,"high":2286,"low":1812,"close":2287,"change":607,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-19",65.81,65.75,1.37,527300,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1613,"percent_change":316,"volume":2295,"transactions":9,"vwap":2294},"2025-08-18",65.3,64.57,64.86,313600,{"date":2297,"open":1663,"high":1663,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-15",65.31,65.35,-1.49,-2.23,204900,{"date":2304,"open":2139,"high":2305,"low":2306,"close":2307,"change":491,"percent_change":1006,"volume":2308,"transactions":9,"vwap":2307},"2025-08-14",66.92,65.7,66.84,362200,{"date":2310,"open":1920,"high":2311,"low":1920,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-13",67.16,67.059998,1.46,2.23,377100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1895,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1895},"2025-08-12",63.74,65.84,63.68,2.36,3.73,410300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":336,"percent_change":337,"volume":2019,"transactions":9,"vwap":2329},"2025-08-11",63.36,63.48,62.74,63.24,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2166,"volume":2337,"transactions":9,"vwap":2335},"2025-08-08",62.78,63.33,62.36,63.26,0.98,509300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":929,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-07",63.14,63.2,62.19,62.28,-0.54,420600,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1124,"percent_change":471,"volume":2351,"transactions":9,"vwap":2350},"2025-08-06",63.15,62.26,62.62,346600,{"date":2353,"open":2354,"high":1867,"low":2355,"close":2348,"change":765,"percent_change":556,"volume":2356,"transactions":9,"vwap":2348},"2025-08-05",62.69,61.78,390600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2229,"volume":2364,"transactions":9,"vwap":2362},"2025-08-04",61.12,62.72,60.7,62.56,1.21,477000,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1124,"percent_change":1824,"volume":2371,"transactions":9,"vwap":2370},"2025-08-01",61.16,62.0099983,60.32,61.35,619100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1395,"percent_change":2071,"volume":2378,"transactions":9,"vwap":2377},"2025-07-31",61.42,62.33,61.23,61.88,395200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1310,"percent_change":470,"volume":2385,"transactions":9,"vwap":2384},"2025-07-30",62.52,63.45,61.86,62.2,637900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2004,"percent_change":1310,"volume":2392,"transactions":9,"vwap":2391},"2025-07-29",62.63,63.16,61.91,62.61,1245500,{"date":2394,"open":2292,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-07-28",65.5,61.4,62.87,-2.82,-4.29,1148400,{"date":2402,"open":1792,"high":2403,"low":2404,"close":2117,"change":1153,"percent_change":1544,"volume":2405,"transactions":9,"vwap":2117},"2025-07-25",66.27,65.22,408000,{"date":2407,"open":2408,"high":2409,"low":2138,"close":2410,"change":2411,"percent_change":953,"volume":2412,"transactions":9,"vwap":2410},"2025-07-24",66.81,67.58,66,-1.43,282500,{"date":2414,"open":2415,"high":2209,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-07-23",67.6,66.5,67.43,0.15,0.22,298000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":1153,"percent_change":520,"volume":2426,"transactions":9,"vwap":2425},"2025-07-22",67.61,68.15,67.28,416200,{"date":2428,"open":2429,"high":24,"low":2430,"close":2431,"change":1449,"percent_change":480,"volume":2432,"transactions":9,"vwap":2431},"2025-07-21",67.66,67.49,67.59,324000,{"date":2434,"open":2435,"high":2435,"low":2311,"close":1770,"change":644,"percent_change":1340,"volume":2436,"transactions":9,"vwap":1770},"2025-07-18",68.43,284300,{"date":2438,"open":2439,"high":2440,"low":2439,"close":1777,"change":741,"percent_change":1634,"volume":1090,"transactions":9,"vwap":1777},"2025-07-17",66.99,68.17,{"date":2442,"open":1769,"high":2429,"low":2443,"close":1663,"change":112,"percent_change":2140,"volume":2444,"transactions":9,"vwap":1663},"2025-07-16",66.17,280900,{"date":2446,"open":2447,"high":1632,"low":2233,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-15",69.23,66.98,-2.54,-3.65,391100,{"date":2453,"open":2454,"high":2455,"low":2246,"close":1630,"change":347,"percent_change":1460,"volume":2456,"transactions":9,"vwap":1630},"2025-07-14",68.99,69.77,363100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1965,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-11",69.41,69.99,68.74,68.95,-1.6,341300,{"date":2466,"open":1748,"high":2467,"low":1755,"close":966,"change":1348,"percent_change":191,"volume":2468,"transactions":9,"vwap":966},"2025-07-10",70.72,366400,{"date":2470,"open":1597,"high":2471,"low":2472,"close":1639,"change":1757,"percent_change":757,"volume":2473,"transactions":9,"vwap":1639},"2025-07-09",70.86,69.69,222500,{"date":2475,"open":2476,"high":1315,"low":2477,"close":222,"change":234,"percent_change":1096,"volume":2478,"transactions":9,"vwap":222},"2025-07-08",70.29,69.88,517000,{"date":2480,"open":2467,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-07",71.42,69.58,69.76,-1.37,-1.93,322600,{"date":2488,"open":1306,"high":2489,"low":2490,"close":243,"change":2491,"percent_change":147,"volume":2492,"transactions":9,"vwap":243},"2025-07-03",71.9,70.93,0.23,151600,{"date":2494,"open":1684,"high":2495,"low":1764,"close":1712,"change":2496,"percent_change":2049,"volume":2497,"transactions":9,"vwap":1712},"2025-07-02",70.92,0.87,485400,{"date":2499,"open":2500,"high":1705,"low":2500,"close":2501,"change":2502,"percent_change":183,"volume":2503,"transactions":9,"vwap":2501},"2025-07-01",67.26,70.029999,2.5,484200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2235,"change":1153,"percent_change":520,"volume":2509,"transactions":9,"vwap":2235},"2025-06-30",68.19,68.38,67.4,392200,{"date":2511,"open":2216,"high":2512,"low":1769,"close":2513,"change":305,"percent_change":1537,"volume":2514,"transactions":9,"vwap":2513},"2025-06-27",68.62,67.84,1158700,{"date":2516,"open":2311,"high":2517,"low":2518,"close":2255,"change":1050,"percent_change":1973,"volume":2519,"transactions":9,"vwap":2255},"2025-06-26",68.48,67.050003,294500,{"date":2521,"open":1784,"high":2522,"low":2523,"close":1835,"change":191,"percent_change":750,"volume":1707,"transactions":9,"vwap":1835},"2025-06-25",67.19,66.66,{"date":2525,"open":2526,"high":2527,"low":1663,"close":2203,"change":617,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2203},"2025-06-24",67.099998,68.24,0.46,258100,{"date":2531,"open":2532,"high":2533,"low":1890,"close":2534,"change":1836,"percent_change":1987,"volume":2535,"transactions":9,"vwap":2534},"2025-06-23",64.97,66.82,66.77,305400,{"date":2537,"open":1935,"high":1879,"low":1940,"close":1852,"change":481,"percent_change":1356,"volume":2538,"transactions":9,"vwap":1852},"2025-06-20",476200,{"date":2540,"open":2541,"high":1922,"low":2542,"close":2404,"change":378,"percent_change":1460,"volume":2543,"transactions":9,"vwap":2404},"2025-06-18",64.51,64.3,195700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1544,"percent_change":1680,"volume":2550,"transactions":9,"vwap":2549},"2025-06-17",64.84,65.4,64.36,64.68,213800,{"date":2552,"open":2553,"high":1828,"low":2099,"close":2554,"change":1626,"percent_change":1395,"volume":2555,"transactions":9,"vwap":2554},"2025-06-16",66.19,65.15,294600,{"date":2557,"open":2122,"high":2410,"low":2532,"close":2063,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2063},"2025-06-13",-1.41,-2.11,287100,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2534,"change":1695,"percent_change":991,"volume":2565,"transactions":9,"vwap":2534},"2025-06-12",67,66.2,206400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1146,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-11",68.47,68.87,67.11,67.25,-1.48,243900,{"date":2575,"open":2576,"high":2577,"low":2576,"close":189,"change":1278,"percent_change":2578,"volume":2579,"transactions":9,"vwap":189},"2025-06-10",67.71,69.010002,0.86,205000,{"date":2581,"open":2144,"high":1671,"low":2582,"close":2583,"change":43,"percent_change":448,"volume":2584,"transactions":9,"vwap":2583},"2025-06-09",66.73,67.68,294900,{"date":2586,"open":2312,"high":2587,"low":2090,"close":2588,"change":1908,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-06",67.37,66.95,1.59,242900,{"date":2592,"open":1820,"high":2593,"low":2594,"close":1888,"change":1449,"percent_change":480,"volume":2595,"transactions":9,"vwap":1888},"2025-06-05",66.21,65.39,229300,{"date":2597,"open":2598,"high":2157,"low":2599,"close":2127,"change":1524,"percent_change":1537,"volume":1098,"transactions":9,"vwap":2127},"2025-06-04",66.34,65.61,{"date":2601,"open":2287,"high":2602,"low":2298,"close":1786,"change":2603,"percent_change":2057,"volume":2604,"transactions":9,"vwap":1786},"2025-06-03",66.78,0.64,286400,{"date":2606,"open":1778,"high":2607,"low":2062,"close":2608,"change":2609,"percent_change":1063,"volume":2610,"transactions":9,"vwap":2608},"2025-06-02",66.57,65.87,-0.64,409000,{"date":2612,"open":1795,"high":2613,"low":2410,"close":1786,"change":510,"percent_change":1929,"volume":2614,"transactions":9,"vwap":1786},"2025-05-30",66.87,261100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":1834,"change":164,"percent_change":2093,"volume":2620,"transactions":9,"vwap":1834},"2025-05-29",67.029999,67.47,66.25,345400,{"date":2622,"open":2267,"high":2623,"low":2624,"close":2625,"change":224,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-28",68.22,66.67,66.71,-1.8,251200,{"date":2629,"open":2630,"high":2631,"low":2625,"close":2631,"change":1816,"percent_change":2058,"volume":2632,"transactions":9,"vwap":2631},"2025-05-27",67.52,67.93,204300,{"date":2634,"open":2443,"high":2570,"low":2635,"close":1776,"change":1680,"percent_change":1943,"volume":2636,"transactions":9,"vwap":1776},"2025-05-23",66.11,412600,{"date":2638,"open":2439,"high":2246,"low":2233,"close":2423,"change":2419,"percent_change":577,"volume":2639,"transactions":9,"vwap":2423},"2025-05-22",475800,{"date":2641,"open":2642,"high":2271,"low":1829,"close":2643,"change":953,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-21",68.97,67.39,-3.05,234000,{"date":2647,"open":2483,"high":2648,"low":1612,"close":2649,"change":1395,"percent_change":520,"volume":2650,"transactions":9,"vwap":2649},"2025-05-20",70.089996,69.51,218700,{"date":2652,"open":2653,"high":2654,"low":2271,"close":2655,"change":1788,"percent_change":1152,"volume":2656,"transactions":9,"vwap":2655},"2025-05-19",69.27,70,69.83,245000,{"date":2658,"open":2460,"high":2659,"low":2660,"close":2654,"change":2661,"percent_change":1757,"volume":2662,"transactions":9,"vwap":2654},"2025-05-16",70.16,69.019997,-0.05,352600,{"date":2664,"open":199,"high":1610,"low":2577,"close":2665,"change":2666,"percent_change":43,"volume":2667,"transactions":9,"vwap":2665},"2025-05-15",70.050003,0.51,253000,{"date":2669,"open":2501,"high":2670,"low":2671,"close":2672,"change":460,"percent_change":1208,"volume":2673,"transactions":9,"vwap":2672},"2025-05-14",70.33,69.38,69.54,285600,{"date":2675,"open":1581,"high":1581,"low":1743,"close":2676,"change":2079,"percent_change":1524,"volume":2677,"transactions":9,"vwap":2676},"2025-05-13",70.44,288800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1571,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":1571},"2025-05-12",70.81,71.35,69.92,2.77,4.07,442900,{"date":2687,"open":2512,"high":2688,"low":2689,"close":2690,"change":929,"percent_change":1679,"volume":2691,"transactions":9,"vwap":2690},"2025-05-09",68.78,67.74,68.059998,569800,{"date":2693,"open":1834,"high":2694,"low":1793,"close":2695,"change":1972,"percent_change":1854,"volume":2696,"transactions":9,"vwap":2695},"2025-05-08",68.89,68.4,404000,{"date":2698,"open":2695,"high":24,"low":2699,"close":1784,"change":2700,"percent_change":368,"volume":2701,"transactions":9,"vwap":1784},"2025-05-07",66.48,-0.88,594300,{"date":2703,"open":2423,"high":2704,"low":2534,"close":2247,"change":930,"percent_change":2609,"volume":2705,"transactions":9,"vwap":2247},"2025-05-06",68.53,245700,{"date":2707,"open":1654,"high":198,"low":1835,"close":2708,"change":480,"percent_change":1015,"volume":2709,"transactions":9,"vwap":2708},"2025-05-05",68.25,315900,{"date":2711,"open":2712,"high":2568,"low":2311,"close":2713,"change":65,"percent_change":400,"volume":2714,"transactions":9,"vwap":2713},"2025-05-02",67.95,68.34,250100,{"date":2716,"open":1915,"high":2717,"low":1935,"close":2718,"change":1816,"percent_change":2166,"volume":2719,"transactions":9,"vwap":2718},"2025-05-01",67.83,67.15,370900,{"date":2721,"open":1888,"high":2722,"low":2723,"close":2635,"change":1125,"percent_change":1083,"volume":2724,"transactions":9,"vwap":2635},"2025-04-30",66.63,65.28,313700,{"date":2726,"open":2727,"high":2408,"low":2728,"close":2729,"change":694,"percent_change":2666,"volume":856,"transactions":9,"vwap":2729},"2025-04-29",66.26,65.13,66.79,{"date":2731,"open":1893,"high":2607,"low":2732,"close":1806,"change":2733,"percent_change":849,"volume":2734,"transactions":9,"vwap":1806},"2025-04-28",65.58,0.53,551600,{"date":2736,"open":1920,"high":2156,"low":2171,"close":1915,"change":1007,"percent_change":2737,"volume":2738,"transactions":9,"vwap":1915},"2025-04-25",-0.63,314900,{"date":2740,"open":2741,"high":1913,"low":1801,"close":2598,"change":2123,"percent_change":1543,"volume":2742,"transactions":9,"vwap":2598},"2025-04-24",66.15,571600,{"date":2744,"open":2745,"high":2746,"low":1964,"close":2607,"change":1152,"percent_change":203,"volume":2747,"transactions":9,"vwap":2607},"2025-04-23",68,69.14,495200,{"date":184,"open":2404,"high":2749,"low":2750,"close":2408,"change":2589,"percent_change":1295,"volume":2751,"transactions":9,"vwap":2408},66.9,65.050003,468100]