[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDB":3,"homepage-market-summary":35,"stock-historical-INDB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INDB","2026-10-05",{"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},"Independent Bank Corp\u002FMA","Nasdaq",null,"STATE COMMERCIAL BANKS","Independent Bank Corp is a bank holding company and the sole shareholder of its bank, the Rockland Trust Company. Rockland is a community-oriented commercial bank. The bank provides a variety of banking, investment and financial services, operating with various retail branches, as well as a network of commercial and residential lending centers and investment management offices majorly in Eastern Massachusetts, Worcester County, and Rhode Island. The bank's loan portfolio constitutes the bulk of the bank's total assets. Its borrowers consist mostly of small to medium-size businesses and consumers, majority of which are made to its market area in eastern Massachusetts and Rhode Island. The bank's loan portfolio is predominantly in commercial loans.","2,294","Rockland, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2116,2.56,"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},79.71,80.09,80.27,78.905,80.06,-0.35,-0.44,408064.600967,8344,79.7701,87.5,63.33,340360.7989288805,67.8,9483,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},56.65,342856,125142360.531149,38,"2025-04-23",[188,189,199,210,221,232,243,254,264,274,283,293,303,313,324,332,343,353,363,373,382,390,399,410,421,431,440,449,459,468,478,489,497,508,519,529,539,548,559,568,578,585,596,606,616,626,636,645,654,665,676,685,696,704,714,723,732,739,745,754,762,768,775,782,790,796,803,808,814,822,828,834,840,849,855,863,870,876,884,893,901,906,914,923,929,937,945,953,960,968,975,983,990,998,1004,1012,1021,1027,1035,1041,1049,1056,1064,1072,1077,1083,1089,1094,1099,1104,1112,1117,1123,1130,1137,1145,1153,1160,1169,1176,1181,1187,1193,1200,1208,1216,1223,1229,1236,1243,1252,1260,1268,1274,1282,1289,1297,1304,1310,1319,1327,1336,1344,1352,1360,1367,1373,1379,1387,1395,1401,1408,1417,1422,1431,1435,1441,1447,1453,1460,1466,1471,1478,1484,1491,1499,1507,1512,1517,1523,1529,1534,1540,1547,1553,1561,1568,1572,1581,1590,1596,1602,1610,1617,1623,1629,1634,1640,1647,1653,1660,1668,1675,1680,1686,1691,1699,1706,1713,1718,1724,1727,1732,1735,1741,1746,1753,1760,1765,1771,1777,1783,1790,1798,1805,1812,1820,1829,1837,1845,1851,1858,1865,1873,1881,1886,1893,1900,1906,1913,1919,1926,1933,1941,1950,1957,1962,1969,1975,1982,1990,1998,2006,2014,2023,2032,2038,2047,2053,2059,2066,2073,2080,2085,2090,2097,2105,2114,2121,2128,2134,2140,2149,2157,2162,2168,2174,2182,2190,2195,2201,2207,2213,2220,2224,2228,2234,2240,2247,2252,2258,2266,2271,2276,2281,2288,2296,2300,2305,2311,2317,2324,2330,2338,2344,2353,2361,2369,2375,2380,2388,2393,2399,2405,2409,2417,2424,2430,2437,2445,2451,2457,2463,2469,2476,2484,2489,2496,2504,2512,2519,2527,2535,2541,2548,2555,2560,2568,2574,2582,2588,2594,2601,2608,2616,2623,2629,2636,2644,2649,2655,2660,2668,2673,2679,2688,2695,2700,2705,2711,2717,2721,2728,2736,2743,2749,2754,2760,2769,2776,2782,2789,2796,2803,2808],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",79.78,80.73,79.09,1.13,1.43,561699.821006,10016,79.9065,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",77.23,79.1,76.67,78.93,1.28,1.65,397160.416258,8436,78.3559,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",78.18,78.69,77.495,77.65,-0.51,-0.65,298845.346902,8198,77.8108,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",79.51,79.695,77.82,78.16,-1.38,-1.73,343491.610087,11170,78.3278,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",80.48,80.63,79.35,79.54,-1.66,-2.04,359440.804313,9754,79.6296,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",80.82,81.74,80.69,81.2,0.96,1.2,275065.245402,7086,81.2791,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":106,"volume":261,"transactions":262,"vwap":263},"2026-09-24",80.28,80.66,79.34,80.24,0.45,346730.653001,10879,80.0269,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":216,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",79.91,80.9,79.75,79.79,-0.64,295510.417547,10613,80.1914,{"date":275,"open":276,"high":276,"low":256,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",81.865,80.3,-0.9,-1.11,371266.039453,11891,80.6832,{"date":284,"open":285,"high":286,"low":287,"close":248,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",82.3,82.495,81.17,-1.04,-1.26,327521.980155,8660,81.5772,{"date":294,"open":295,"high":296,"low":248,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",81.98,82.53,82.24,-0.18,-0.22,1258906.505603,8216,82.1428,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",83.26,81.99,82.42,-0.055,-0.07,329029.741564,10243,82.5047,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",83.64,83.81,81.07,82.475,-1.165,-1.39,448650.121021,8960,82.6029,{"date":325,"open":326,"high":327,"low":326,"close":315,"change":77,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",83.38,84.34,0.25,376283.114751,11092,83.7936,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",82.8,83.9,82.47,83.43,0.69,0.83,292776.934335,10434,83.2751,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":309,"volume":350,"transactions":351,"vwap":352},"2026-09-11",83.77,84.02,81.8,82.74,-0.06,285763.491213,7381,82.7407,{"date":354,"open":355,"high":356,"low":357,"close":334,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",82.19,82.83,81.31,0.49,0.6,398970.43877,7881,82.1438,{"date":364,"open":365,"high":366,"low":246,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",81.79,82.87,82.31,-0.23,-0.28,307396.893842,7007,82.2125,{"date":374,"open":375,"high":375,"low":297,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",83.46,82.54,-1.36,-1.62,283513.580204,7781,82.8227,{"date":383,"open":384,"high":346,"low":384,"close":335,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",82.5,1.02,1.23,217102.468119,6847,83.5896,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":386,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",82.02,82.99,82.88,1.51,269844.590039,7351,82.7509,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",80.39,82.35,79.87,81.65,1.71,2.14,258995.44415,7990,81.5906,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",81.06,81.44,79.69,79.94,-1.24,-1.53,185369.172827,6702,80.1887,{"date":422,"open":306,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",82.06,81.02,81.18,-0.88,-1.07,147812.838511,5229,81.2519,{"date":432,"open":433,"high":434,"low":435,"close":423,"change":436,"percent_change":26,"volume":437,"transactions":438,"vwap":439},"2026-08-28",82.66,83.4199,81.745,-0.36,195391.350442,4695,82.1793,{"date":441,"open":442,"high":443,"low":444,"close":307,"change":436,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",82.27,82.57,81.0805,-0.43,194971.038732,7316,82.2513,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",83.48,82.62,82.78,-0.41,-0.49,235579.976401,6253,82.8925,{"date":460,"open":451,"high":461,"low":462,"close":463,"change":464,"percent_change":25,"volume":465,"transactions":466,"vwap":467},"2026-08-25",83.735,82.77,83.19,-0.29,303505.025152,6166,83.22,{"date":469,"open":470,"high":471,"low":472,"close":451,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",83.66,84.52,83.34,-0.25,-0.3,365675.507358,7658,83.5926,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",84,84.425,82.82,83.73,0.22,0.26,331666.607878,6993,83.5871,{"date":490,"open":393,"high":491,"low":492,"close":493,"change":58,"percent_change":484,"volume":494,"transactions":495,"vwap":496},"2026-08-20",83.87,82.7397,83.51,336354.638435,13189,83.5117,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",85.37,85.51,83.15,83.33,-2.01,-2.36,330979.489093,13205,83.7308,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",86.33,86.38,84.75,85.34,-0.7,-0.81,271122.011164,13360,85.3322,{"date":520,"open":500,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",86.56,85.48,86.04,0.1,0.12,281567.545415,7055,85.934,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",85.43,86.22,85.94,0.44,0.51,173493.844656,4714,85.9218,{"date":540,"open":541,"high":532,"low":542,"close":543,"change":544,"percent_change":172,"volume":545,"transactions":546,"vwap":547},"2026-08-13",85.96,85.29,85.5,0.17,230017.352944,6475,85.5776,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",84.93,85.73,84.695,85.33,0.53,0.62,231028.823012,13738,85.302,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":155,"volume":565,"transactions":566,"vwap":567},"2026-08-11",83.89,84.97,84.8,0.98,199324.125629,6397,84.6592,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":136,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",83.2,84.09,83.1,83.82,0.11,273910.263869,6231,83.6327,{"date":579,"open":580,"high":581,"low":326,"close":483,"change":473,"percent_change":474,"volume":582,"transactions":583,"vwap":584},"2026-08-07",83.74,84.295,195819.424174,6006,83.9264,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",85.95,86.235,83.91,83.98,-1.74,-2.03,364603.844402,7879,84.4871,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",86.17,86.4499,85.42,85.72,-0.03,207952.45595,6734,85.7496,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":167,"volume":613,"transactions":614,"vwap":615},"2026-08-04",85.46,86.5,85.03,85.75,0.75,357007.145133,8239,85.8357,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":155,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",84.44,85.63,83.5,85,1.4,320800.464264,7796,85.0134,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":217,"volume":633,"transactions":634,"vwap":635},"2026-07-31",84.38,84.95,82.93,83.83,-0.55,508095.621355,11196,83.7633,{"date":637,"open":638,"high":639,"low":640,"close":628,"change":641,"percent_change":270,"volume":642,"transactions":643,"vwap":644},"2026-07-30",85.2,85.56,84.23,-0.54,463820.580806,11567,84.8045,{"date":646,"open":601,"high":510,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",84.73,84.92,-1.22,-1.42,441845.148104,11202,85.2821,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",85.3,86.88,85.21,86.14,1.42,1.68,334591.388354,8224,86.1967,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",85.65,86.24,84.6,84.72,-0.4,-0.47,251097.414971,7093,84.9773,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":121,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",82.6,85.78,85.12,0.41,305193.159521,11670,85.2133,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",84.42,84.83,83.49,84.77,-0.52,-0.61,406806.408812,9402,84.475,{"date":697,"open":698,"high":531,"low":699,"close":542,"change":700,"percent_change":58,"volume":701,"transactions":702,"vwap":703},"2026-07-22",85.08,84.15,0.15,325406.088807,8773,84.9638,{"date":705,"open":706,"high":638,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",84.68,83.57,85.14,0.33,0.39,371227.129081,10809,84.687,{"date":715,"open":628,"high":716,"low":717,"close":718,"change":719,"percent_change":121,"volume":720,"transactions":721,"vwap":722},"2026-07-20",85.01,83.375,84.81,0.3,457094.387195,12106,84.5426,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",80.7,84.99,80.040001,84.51,-2.66,-3.05,1085700,{"date":733,"open":734,"high":30,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-16",85.24,87.17,1.97,2.31,637700,{"date":740,"open":741,"high":742,"low":699,"close":638,"change":743,"percent_change":250,"volume":744,"transactions":9,"vwap":638},"2026-07-15",84.5,85.66,1.01,324400,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-14",83.45,84.26,83.39,84.19,0.74,0.89,369400,{"date":755,"open":756,"high":757,"low":758,"close":747,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":747},"2026-07-13",84.059998,84.12,83.3,-0.26,-0.31,285200,{"date":763,"open":467,"high":764,"low":501,"close":765,"change":766,"percent_change":359,"volume":767,"transactions":9,"vwap":765},"2026-07-10",84.29,83.71,0.5,272600,{"date":769,"open":770,"high":470,"low":336,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",82.48,83.21,0.94,1.14,673800,{"date":776,"open":777,"high":777,"low":778,"close":442,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":442},"2026-07-08",84.28,81.89,-2.13,-2.52,330300,{"date":783,"open":784,"high":619,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",85.31,84.36,84.4,-0.32,-0.38,261500,{"date":791,"open":756,"high":792,"low":573,"close":670,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":670},"2026-07-06",85.11,0.54,0.64,253400,{"date":797,"open":639,"high":639,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",83.72,84.18,-0.82,-0.96,281500,{"date":804,"open":798,"high":805,"low":798,"close":621,"change":205,"percent_change":806,"volume":807,"transactions":9,"vwap":621},"2026-07-01",85.74,1.53,423400,{"date":809,"open":758,"high":589,"low":810,"close":798,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":798},"2026-06-30",82.89,0.31,0.37,300300,{"date":815,"open":816,"high":756,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",83.88,82.72,83.41,-1.78,-2.09,455800,{"date":823,"open":608,"high":611,"low":824,"close":825,"change":826,"percent_change":136,"volume":827,"transactions":9,"vwap":825},"2026-06-26",84.46,85.19,0.08,1140000,{"date":829,"open":830,"high":638,"low":831,"close":792,"change":832,"percent_change":395,"volume":833,"transactions":9,"vwap":792},"2026-06-25",83.86,83.84,1.27,490000,{"date":835,"open":375,"high":836,"low":837,"close":831,"change":167,"percent_change":838,"volume":839,"transactions":9,"vwap":831},"2026-06-24",84.3,82.9,1.06,449800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",81.4,83.16,81.35,82.96,1.56,1.92,412100,{"date":850,"open":425,"high":851,"low":852,"close":842,"change":121,"percent_change":853,"volume":854,"transactions":9,"vwap":842},"2026-06-22",81.86,81,0.43,334100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-18",81.69,82.22,80.68,81.050003,-0.02,1202800,{"date":864,"open":865,"high":356,"low":866,"close":317,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":317},"2026-06-17",81.95,80.16,-1.33,-1.61,381000,{"date":871,"open":872,"high":467,"low":873,"close":874,"change":121,"percent_change":853,"volume":875,"transactions":9,"vwap":874},"2026-06-16",82.68,82.010002,82.4,384600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":649,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-15",83.55,84.14,81.83,82.050003,-1.47,267900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",82.37,83.31,81.92,83.27,1.48,1.81,413600,{"date":894,"open":895,"high":896,"low":897,"close":365,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":365},"2026-06-11",81.63,82.17,80.64,0.46,0.57,217700,{"date":902,"open":903,"high":888,"low":904,"close":903,"change":116,"percent_change":752,"volume":905,"transactions":9,"vwap":903},"2026-06-10",81.33,80.92,276700,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",79.97,81.76,80.61,1.16,1.46,238400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",79.85,80.5,79.2,79.45,-0.12,-0.15,183200,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":339,"percent_change":65,"volume":928,"transactions":9,"vwap":927},"2026-06-05",78.74,80.029999,79.57,217400,{"date":930,"open":931,"high":932,"low":933,"close":925,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":925},"2026-06-04",77.92,79.22,77.9,2,2.61,325000,{"date":938,"open":939,"high":940,"low":203,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",78.76,78.86,76.74,-2.38,-3.01,288100,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",77.26,79.48,79.12,1.57,2.02,303700,{"date":954,"open":955,"high":956,"low":947,"close":957,"change":417,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-01",78.43,78.84,77.55,-1.93,534800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-29",78.94,79.44,78.56,79.080002,-0.01,304300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":544,"percent_change":484,"volume":974,"transactions":9,"vwap":973},"2026-05-28",78.66,79.26,77.94,79.089996,251700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":416,"volume":982,"transactions":9,"vwap":980},"2026-05-27",80.010002,80.22,78.61,78.92,-0.99,248700,{"date":984,"open":985,"high":986,"low":980,"close":266,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":266},"2026-05-26",78.99,80.2,1.09,1.38,298300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":172,"volume":997,"transactions":9,"vwap":995},"2026-05-22",79.27,79.42,78.33,78.82,0.16,380100,{"date":999,"open":1000,"high":1001,"low":1002,"close":970,"change":1003,"percent_change":146,"volume":989,"transactions":9,"vwap":970},"2026-05-21",78.5,78.96,77.66,-0.27,{"date":1005,"open":1006,"high":1007,"low":1008,"close":204,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":204},"2026-05-20",77.67,79.41,77.43,1.45,1.87,367600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",77.61,77.76,76.71,77.48,-0.13,-0.17,233500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1014,"change":950,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-05-18",76.49,77.73,2.06,384300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":426,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",77.16,77.99,75.59,76.040001,-1.14,332300,{"date":1036,"open":941,"high":1037,"low":1038,"close":1039,"change":612,"percent_change":564,"volume":1040,"transactions":9,"vwap":1039},"2026-05-14",77.57,76.73,76.92,278900,{"date":1042,"open":1043,"high":201,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",76.55,76.050003,76.17,-0.75,-0.98,345400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1039,"change":77,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1039},"2026-05-12",76.96,77.22,75.39,0.27,297400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1016,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1016},"2026-05-11",78.54,78.6,76.57,-1.49,-1.91,455700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":602,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",78.21,78.95,78.050003,78.2,-0.04,224300,{"date":1073,"open":939,"high":1074,"low":1015,"close":1075,"change":671,"percent_change":216,"volume":1076,"transactions":9,"vwap":1075},"2026-05-07",79.32,78.23,327500,{"date":1078,"open":1079,"high":1080,"low":226,"close":1081,"change":111,"percent_change":772,"volume":1082,"transactions":9,"vwap":1081},"2026-05-06",78.77,79.46,78.63,257900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":933,"change":751,"percent_change":249,"volume":1088,"transactions":9,"vwap":933},"2026-05-05",77.31,78.48,77.12,355400,{"date":1090,"open":1091,"high":225,"low":1060,"close":1029,"change":464,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1029},"2026-05-04",77.45,-0.37,350300,{"date":1095,"open":1030,"high":1079,"low":1096,"close":1091,"change":641,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1091},"2026-05-01",77.44,-0.69,268800,{"date":1100,"open":1060,"high":940,"low":1101,"close":1030,"change":772,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1030},"2026-04-30",76.5,1.22,355100,{"date":1105,"open":1106,"high":1001,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",78.45,76.97,77.050003,-1.72,-2.18,322500,{"date":1113,"open":979,"high":1074,"low":1114,"close":1079,"change":162,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1079},"2026-04-28",78.46,0.86,320200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":121,"percent_change":260,"volume":1122,"transactions":9,"vwap":1121},"2026-04-27",77.75,79.18,78.099998,553300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1119,"change":455,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1119},"2026-04-24",78.040001,78.35,77.2,-0.63,365900,{"date":1131,"open":970,"high":1132,"low":1133,"close":1134,"change":1070,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",79.37,77.5,78.24,-0.05,396000,{"date":1138,"open":1030,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",79.059998,77.18,78.28,0.61,0.79,304900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1006,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1006},"2026-04-21",79.010002,79.65,77.37,-1.56,-1.97,358100,{"date":1154,"open":1155,"high":993,"low":1156,"close":1157,"change":205,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-20",77.78,77.040001,79.23,1.64,550300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",78.41,80.44,77.059998,77.95,-0.46,-0.59,996100,{"date":1170,"open":1171,"high":1172,"low":1075,"close":1162,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1162},"2026-04-16",79.43,79.73,-1.02,-1.28,412600,{"date":1177,"open":1178,"high":1178,"low":925,"close":1171,"change":692,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1171},"2026-04-15",80.41,-0.76,267300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":727,"change":787,"percent_change":671,"volume":1186,"transactions":9,"vwap":727},"2026-04-14",80.12,80.75,79.13,277900,{"date":1188,"open":414,"high":1189,"low":1069,"close":1190,"change":751,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-13",80.47,80.36,0.93,272000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":503,"volume":1199,"transactions":9,"vwap":1197},"2026-04-10",81.12,79.52,79.62,-1.63,223300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":622,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",79.53,81.45,79.49,81.25,1.12,350500,{"date":1209,"open":1210,"high":347,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",80.050003,79.89,80.13,2.13,2.73,307000,{"date":1217,"open":1218,"high":1219,"low":1052,"close":1220,"change":1221,"percent_change":811,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",77.69,78.25,78,0.24,243400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1015,"change":564,"percent_change":205,"volume":1228,"transactions":9,"vwap":1015},"2026-04-06",76.69,78.29,76.4,337000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":899,"percent_change":612,"volume":1235,"transactions":9,"vwap":1234},"2026-04-02",75.29,76.86,74.71,76.78,247900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":179,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-01",75.4,77.019997,76.21,1.33,223100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",74.66,76.61,73.83,75.21,1.63,2.22,296700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":921,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-30",73.7,73.95,73.3,73.58,-0.2,318800,{"date":1261,"open":1262,"high":1263,"low":1257,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-27",74.43,75.35,73.73,-1.34,-1.79,271900,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":525,"percent_change":996,"volume":1273,"transactions":9,"vwap":1272},"2026-03-26",74.22,75.25,75.07,232100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":349,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",75.63,75.84,74.49,74.95,-0.08,290400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1018,"percent_change":1019,"volume":1288,"transactions":9,"vwap":1287},"2026-03-24",74.58,76.11,74.27,75.010002,313500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":534,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",76.56,77.089996,75.11,75.14,0.59,499300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":121,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-20",75.34,74.040001,74.7,0.47,783700,{"date":1305,"open":1306,"high":1301,"low":1307,"close":1308,"change":794,"percent_change":51,"volume":1309,"transactions":9,"vwap":1308},"2026-03-19",73.77,72.66,74.35,334000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",74.18,74.86,73.15,73.71,-0.71,-0.95,428400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":436,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",75.8,76.2,74.059998,74.42,-0.48,187600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-16",75.18,75.86,74.34,74.78,0.04,0.05,378500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":146,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-13",75.57,76.46,74.080002,74.74,-0.45,299500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":473,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-12",73.23,75.26,72.75,75.080002,-0.33,393000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":882,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",75.75,76.54,74.92,75.33,-1.12,286400,{"date":1361,"open":1362,"high":226,"low":1276,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-10",75.96,76.45,-0.11,-0.14,384400,{"date":1368,"open":1354,"high":1369,"low":1370,"close":1291,"change":217,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1291},"2026-03-09",76.99,73.63,-0.84,421000,{"date":1374,"open":1375,"high":1085,"low":1313,"close":1376,"change":1377,"percent_change":320,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",76.089996,77.21,-1.09,269900,{"date":1380,"open":1381,"high":269,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-05",78.52,77.32,78.3,-1.01,-1.27,236200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1019,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-04",79.74,80.37,78.91,79.31,-0.21,199200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":948,"change":445,"percent_change":641,"volume":1400,"transactions":9,"vwap":948},"2026-03-03",77.71,80.07,77.17,215600,{"date":1402,"open":1403,"high":1189,"low":1404,"close":266,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":266},"2026-03-02",77.56,76.58,1.84,2.36,397400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-27",80.31,81.080002,77.64,78.07,-3.97,-4.84,502900,{"date":1418,"open":873,"high":707,"low":1195,"close":1419,"change":811,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-26",82.040001,0.38,251200,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-25",81.059998,82.23,80.14,81.73,1.25,1.55,215900,{"date":1432,"open":977,"high":1433,"low":1148,"close":234,"change":358,"percent_change":1142,"volume":1434,"transactions":9,"vwap":234},"2026-02-24",81.029999,271000,{"date":1436,"open":1437,"high":1437,"low":1139,"close":1438,"change":1439,"percent_change":1440,"volume":1103,"transactions":9,"vwap":1438},"2026-02-23",83.4,79.99,-3.47,-4.16,{"date":1442,"open":1443,"high":620,"low":1444,"close":375,"change":1445,"percent_change":950,"volume":1446,"transactions":9,"vwap":375},"2026-02-20",82.18,81.3,1.29,243600,{"date":1448,"open":1449,"high":1450,"low":1058,"close":896,"change":1451,"percent_change":1364,"volume":1452,"transactions":9,"vwap":896},"2026-02-19",81.7,82.36,-0.09,273500,{"date":1454,"open":1455,"high":1456,"low":295,"close":1457,"change":1097,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-18",82.92,84.62,82.26,-0.83,217500,{"date":1461,"open":590,"high":726,"low":334,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-17",82.95,-0.73,-0.87,258000,{"date":1467,"open":843,"high":491,"low":1468,"close":1469,"change":339,"percent_change":179,"volume":1470,"transactions":9,"vwap":1469},"2026-02-13",81.94,83.68,191200,{"date":1472,"open":1473,"high":543,"low":1474,"close":1475,"change":867,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-12",85.019997,81.96,82.85,-1.58,281900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":799,"change":445,"percent_change":216,"volume":1483,"transactions":9,"vwap":799},"2026-02-11",85.41,86.3,83.93,315300,{"date":1485,"open":647,"high":1486,"low":480,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-10",85.87,84.61,-0.57,-0.67,278000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1458,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-09",85.85,86.29,84.84,85.18,-0.97,229500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":131,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",85.7,87,85.22,86.010002,0.84,300900,{"date":1508,"open":1503,"high":1481,"low":1509,"close":1510,"change":1135,"percent_change":349,"volume":1511,"transactions":9,"vwap":1510},"2026-02-05",84.47,85.17,383100,{"date":1513,"open":621,"high":521,"low":1514,"close":1503,"change":1515,"percent_change":339,"volume":1516,"transactions":9,"vwap":1503},"2026-02-04",84.96,0.7,478300,{"date":1518,"open":1519,"high":1487,"low":245,"close":471,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":471},"2026-02-03",82.089996,2.43,2.96,407400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1519,"change":141,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2026-02-02",78.4,82.69,1.62,359800,{"date":1530,"open":926,"high":1531,"low":977,"close":1532,"change":328,"percent_change":811,"volume":1533,"transactions":9,"vwap":1532},"2026-01-30",81.47,80.78,539100,{"date":1535,"open":1536,"high":1537,"low":1197,"close":1538,"change":564,"percent_change":386,"volume":1539,"transactions":9,"vwap":1538},"2026-01-29",79.98,80.94,80.53,429800,{"date":1541,"open":1542,"high":1543,"low":1120,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-28",79.7,80.98,79.55,0,427900,{"date":1548,"open":1549,"high":927,"low":1550,"close":1544,"change":1551,"percent_change":773,"volume":1552,"transactions":9,"vwap":1544},"2026-01-27",78.47,77.87,0.9,403900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":709,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-26",78.53,79,77.63,78.65,0.42,477400,{"date":1562,"open":1563,"high":1563,"low":1557,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-23",80.54,78.32,-2.22,-2.76,526900,{"date":1569,"open":1570,"high":904,"low":1570,"close":1563,"change":911,"percent_change":912,"volume":1571,"transactions":9,"vwap":1563},"2026-01-22",79.66,495200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-21",75.85,79.68,75.78,79.38,3.96,5.25,307600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-20",75.12,76.07,73.96,75.42,-1.03,-1.35,210100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1363,"change":1019,"percent_change":299,"volume":1595,"transactions":9,"vwap":1363},"2026-01-16",76.43,76.95,75.91,260300,{"date":1597,"open":1301,"high":1598,"low":1301,"close":1599,"change":891,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-15",76.91,76.62,2.42,298600,{"date":1603,"open":1604,"high":1605,"low":1314,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-14",73.38,75.019997,74.81,1.32,1.8,310600,{"date":1611,"open":1612,"high":1606,"low":1613,"close":1614,"change":1497,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-13",74.4,73.32,73.49,-1.3,262900,{"date":1618,"open":1619,"high":1272,"low":1620,"close":1621,"change":288,"percent_change":227,"volume":1622,"transactions":9,"vwap":1621},"2026-01-12",75,74.050003,74.46,298200,{"date":1624,"open":1625,"high":1039,"low":1271,"close":1626,"change":514,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",76.16,75.5,-0.92,184100,{"date":1630,"open":1308,"high":1008,"low":1631,"close":1322,"change":1632,"percent_change":1633,"volume":1522,"transactions":9,"vwap":1322},"2026-01-08",73.87,1.93,2.6,{"date":1635,"open":1272,"high":1636,"low":1255,"close":1286,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1286},"2026-01-07",75.44,-0.85,-1.13,298900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1583,"change":1645,"percent_change":1515,"volume":1646,"transactions":9,"vwap":1583},"2026-01-06",74.2,75.19,73.54,0.52,305000,{"date":1648,"open":1649,"high":1357,"low":1649,"close":1650,"change":1651,"percent_change":1632,"volume":1652,"transactions":9,"vwap":1650},"2026-01-05",72.89,74.6,1.41,339600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":574,"percent_change":700,"volume":1659,"transactions":9,"vwap":1658},"2026-01-02",72.99,74.029999,72,73.19,390000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1489,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",74.07,74.47,73.029999,73.080002,-0.91,163200,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":289,"volume":1674,"transactions":9,"vwap":1672},"2025-12-30",74.69,73.62,73.75,-0.94,169900,{"date":1676,"open":1677,"high":1677,"low":1663,"close":1670,"change":981,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1670},"2025-12-29",75.13,-1.31,281200,{"date":1681,"open":1682,"high":1683,"low":1347,"close":1684,"change":602,"percent_change":1070,"volume":1685,"transactions":9,"vwap":1684},"2025-12-26",75.53,75.94,75.68,161000,{"date":1687,"open":1044,"high":1044,"low":1688,"close":1689,"change":1135,"percent_change":309,"volume":1690,"transactions":9,"vwap":1689},"2025-12-24",75.41,75.71,217300,{"date":1692,"open":1232,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-23",77.33,75.58,75.76,-1.43,-1.85,317800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1393,"percent_change":1003,"volume":1705,"transactions":9,"vwap":1704},"2025-12-22",77.36,78.17,76.3,77.19,443500,{"date":1707,"open":1039,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":534,"volume":1712,"transactions":9,"vwap":1710},"2025-12-19",77.6,75.79,77.4,0.34,1182400,{"date":1714,"open":1715,"high":1716,"low":1043,"close":1164,"change":1420,"percent_change":766,"volume":1717,"transactions":9,"vwap":1164},"2025-12-18",77.35,77.7,335200,{"date":1719,"open":1720,"high":226,"low":1721,"close":1722,"change":26,"percent_change":1488,"volume":1723,"transactions":9,"vwap":1722},"2025-12-17",76.89,76.41,76.68,327100,{"date":1725,"open":1006,"high":1220,"low":1321,"close":1087,"change":1166,"percent_change":1167,"volume":1726,"transactions":9,"vwap":1087},"2025-12-16",438700,{"date":1728,"open":1729,"high":1002,"low":941,"close":1730,"change":752,"percent_change":911,"volume":1731,"transactions":9,"vwap":1730},"2025-12-15",76.88,77.58,291900,{"date":1733,"open":1108,"high":1376,"low":1044,"close":1225,"change":1019,"percent_change":299,"volume":1734,"transactions":9,"vwap":1225},"2025-12-12",200400,{"date":1736,"open":1737,"high":1397,"low":1738,"close":1232,"change":1739,"percent_change":1302,"volume":1740,"transactions":9,"vwap":1232},"2025-12-11",76.25,75.99,0.36,269800,{"date":1742,"open":1323,"high":1403,"low":1323,"close":1101,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1101},"2025-12-10",2.21,2.97,428000,{"date":1747,"open":1748,"high":1294,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-09",73.84,74.29,0.14,0.19,288000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":535,"percent_change":338,"volume":1759,"transactions":9,"vwap":1758},"2025-12-08",73.91,74.67,73.089996,74.15,196700,{"date":1761,"open":1762,"high":1763,"low":1649,"close":1764,"change":1451,"percent_change":920,"volume":1180,"transactions":9,"vwap":1764},"2025-12-05",73.35,74.28,73.64,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1264,"change":474,"percent_change":454,"volume":1770,"transactions":9,"vwap":1264},"2025-12-04",73.88,74.36,73.44,170900,{"date":1772,"open":1769,"high":1245,"low":1773,"close":1656,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1656},"2025-12-03",72.58,0.76,1.04,271200,{"date":1778,"open":1779,"high":1758,"low":1780,"close":1781,"change":1545,"percent_change":1545,"volume":1782,"transactions":9,"vwap":1781},"2025-12-02",73.72,72.7,73.27,195700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1781,"change":1102,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1781},"2025-12-01",71.39,73.51,70.82,1.69,177300,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-28",72.8,71.83,72.050003,-0.77,-1.06,111800,{"date":1799,"open":1314,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":289,"volume":1804,"transactions":9,"vwap":1802},"2025-11-26",73.99,72.65,72.82,-0.93,533300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1672,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1672},"2025-11-25",71.38,74.33,2.79,3.93,427400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":950,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",69.94,71.3,68.3,70.96,1.1,306600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-21",67.14,70.55,67,69.86,2.95,4.41,315700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":369,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-20",68.010002,69.080002,66.78,66.91,-0.42,261600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1142,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-19",66.6,67.4,66.17,67.19,0.92,210500,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":525,"percent_change":58,"volume":1850,"transactions":9,"vwap":1849},"2025-11-18",66.24,67.54,66.58,326400,{"date":1852,"open":1853,"high":1853,"low":1847,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-17",69.12,66.46,-2.7,-3.9,322000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":700,"percent_change":484,"volume":1864,"transactions":9,"vwap":1863},"2025-11-14",67.88,69.4,67.5,69.16,311500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1587,"volume":1872,"transactions":9,"vwap":1870},"2025-11-13",69.43,70.27,68.61,69.010002,-0.72,292700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":454,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-12",70.059998,71.34,69.66,69.73,-0.58,218000,{"date":1882,"open":1878,"high":1823,"low":1883,"close":1884,"change":898,"percent_change":43,"volume":1885,"transactions":9,"vwap":1884},"2025-11-11",69.38,70.14,185700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":92,"percent_change":1033,"volume":1892,"transactions":9,"vwap":1891},"2025-11-10",70.85,71.2,69.51,69.68,387400,{"date":1894,"open":1895,"high":1823,"low":1896,"close":1897,"change":1818,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-07",69.33,68.74,70.48,1.59,257400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1883,"change":436,"percent_change":691,"volume":1905,"transactions":9,"vwap":1883},"2025-11-06",69.69,70.24,67.95,306800,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1406,"volume":1912,"transactions":9,"vwap":1910},"2025-11-05",67.91,70.66,69.74,1.61,337700,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1420,"percent_change":106,"volume":1918,"transactions":9,"vwap":1917},"2025-11-04",66.5,68.39,68.13,402600,{"date":1920,"open":1921,"high":33,"low":1922,"close":1923,"change":898,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-03",66.44,65.68,67.75,0.68,399800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":525,"percent_change":58,"volume":1932,"transactions":9,"vwap":1931},"2025-10-31",67.35,67.44,66.12,67.29,294600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1751,"volume":1940,"transactions":9,"vwap":1938},"2025-10-30",67.099998,68.07,65.45,67.17,0.13,289100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-29",67.9,68.92,66.4,67.040001,-1.25,-1.83,256700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":966,"percent_change":966,"volume":1956,"transactions":9,"vwap":1955},"2025-10-28",68,68.7,67.71,68.29,171300,{"date":1958,"open":1959,"high":1891,"low":1960,"close":1816,"change":278,"percent_change":1615,"volume":1961,"transactions":9,"vwap":1816},"2025-10-27",69.3,68.22,189900,{"date":1963,"open":1964,"high":1965,"low":1869,"close":1966,"change":1967,"percent_change":950,"volume":1968,"transactions":9,"vwap":1966},"2025-10-24",68.77,69.61,69.2,1.07,166500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1917,"change":996,"percent_change":1221,"volume":1974,"transactions":9,"vwap":1917},"2025-10-23",67.76,68.52,66.63,268900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":801,"percent_change":320,"volume":1981,"transactions":9,"vwap":1980},"2025-10-22",69.099998,69.52,67.67,67.97,276400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":709,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-21",69.13,69.32,68.51,68.93,0.48,308700,{"date":1991,"open":1992,"high":1993,"low":1847,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-20",66.64,69.050003,68.6,2.37,3.58,420200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1405,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-17",65.58,66.94,64.42,66.23,2.86,432700,{"date":2007,"open":2008,"high":2009,"low":31,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-10-16",67.55,67.85,64.39,-3.53,-5.2,524000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-15",70.040001,70.050003,67.63,67.92,-1.92,-2.75,394300,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-14",67.27,70.26,67.15,69.84,2.03,2.99,281000,{"date":2033,"open":1915,"high":2019,"low":2034,"close":2035,"change":737,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-13",65.99,67.81,3.53,263800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-10",69.24,70.34,65.28,65.5,-3.3,-4.8,389300,{"date":2048,"open":1959,"high":2049,"low":2050,"close":2051,"change":514,"percent_change":1384,"volume":2052,"transactions":9,"vwap":2051},"2025-10-09",69.64,68.14,68.8,316400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1488,"percent_change":515,"volume":1359,"transactions":9,"vwap":2058},"2025-10-08",70.23,70.62,69.39,69.5,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":299,"percent_change":760,"volume":2065,"transactions":9,"vwap":2064},"2025-10-07",70.51,70.88,69.77,70.07,215300,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1505,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-06",69.31,71.58,70.29,1.21,278400,{"date":2074,"open":1883,"high":2075,"low":2076,"close":2077,"change":106,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-03",70.56,68.89,69.45,0.81,350900,{"date":2081,"open":1987,"high":2082,"low":2083,"close":2076,"change":93,"percent_change":25,"volume":2084,"transactions":9,"vwap":2076},"2025-10-02",69.48,68.42,238900,{"date":2086,"open":2087,"high":2088,"low":2009,"close":1984,"change":1070,"percent_change":349,"volume":2089,"transactions":9,"vwap":1984},"2025-10-01",68.58,69.22,156000,{"date":2091,"open":2092,"high":2049,"low":2093,"close":2094,"change":1003,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-30",69.23,68.089996,69.17,-0.39,211200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1110,"volume":2104,"transactions":9,"vwap":2102},"2025-09-29",70.36,70.47,68.95,69.44,-1.55,238200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-26",70.72,71.37,70.19,70.99,0.58,0.82,175700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":602,"percent_change":1070,"volume":2120,"transactions":9,"vwap":2119},"2025-09-25",70.11,70.63,69.76,70.41,175800,{"date":2122,"open":2099,"high":2123,"low":2124,"close":2125,"change":1364,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-24",70.92,68.53,70.44,-0.16,144700,{"date":2129,"open":2130,"high":2131,"low":2130,"close":1823,"change":2132,"percent_change":899,"volume":2133,"transactions":9,"vwap":1823},"2025-09-23",70.28,71.82,0.4,218800,{"date":2135,"open":2136,"high":2123,"low":2137,"close":2138,"change":1047,"percent_change":227,"volume":2139,"transactions":9,"vwap":2138},"2025-09-22",70.65,69.79,70.15,227100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-09-19",72.84,73.36,70.91,71.13,-1.71,-2.35,1012900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2142,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2142},"2025-09-18",70.87,73.019997,70.53,2.39,3.39,300000,{"date":2158,"open":2017,"high":2159,"low":1825,"close":2160,"change":899,"percent_change":2112,"volume":2161,"transactions":9,"vwap":2160},"2025-09-17",72.29,70.45,294300,{"date":2163,"open":2164,"high":2164,"low":1832,"close":2165,"change":981,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-16",70.81,69.88,-1.4,301100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2151,"change":454,"percent_change":1879,"volume":2173,"transactions":9,"vwap":2151},"2025-09-15",70.8,71.64,67.84,672300,{"date":2175,"open":2176,"high":2177,"low":1916,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-12",70.010002,71.31,71.28,1.19,1.7,433400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":194,"volume":2189,"transactions":9,"vwap":2187},"2025-09-11",69.47,70.18,69.029999,70.089996,0.78,189700,{"date":2191,"open":2192,"high":2119,"low":2193,"close":2068,"change":641,"percent_change":1795,"volume":2194,"transactions":9,"vwap":2068},"2025-09-10",69.7,69.14,254800,{"date":2196,"open":2197,"high":2177,"low":1965,"close":2198,"change":2199,"percent_change":378,"volume":2200,"transactions":9,"vwap":2198},"2025-09-09",70.73,69.85,-1.15,251400,{"date":2202,"open":2203,"high":2204,"low":2017,"close":2205,"change":1451,"percent_change":1018,"volume":2206,"transactions":9,"vwap":2205},"2025-09-08",71.14,71.69,71,202000,{"date":2208,"open":2159,"high":2209,"low":2210,"close":2211,"change":801,"percent_change":867,"volume":2212,"transactions":9,"vwap":2211},"2025-09-05",73.11,70.86,71.089996,358900,{"date":2214,"open":2210,"high":2215,"low":2216,"close":1794,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1794},"2025-09-04",72.15,70.58,1.52,2.16,279100,{"date":2221,"open":2075,"high":2222,"low":1936,"close":2153,"change":691,"percent_change":1463,"volume":2223,"transactions":9,"vwap":2153},"2025-09-03",71.47,242500,{"date":2225,"open":2226,"high":1815,"low":2109,"close":2227,"change":1166,"percent_change":270,"volume":1459,"transactions":9,"vwap":2227},"2025-09-02",70.77,71.050003,{"date":2229,"open":1793,"high":2230,"low":2231,"close":2232,"change":298,"percent_change":473,"volume":2233,"transactions":9,"vwap":2232},"2025-08-29",72.35,71.43,71.51,210700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2204,"change":473,"percent_change":25,"volume":2239,"transactions":9,"vwap":2204},"2025-08-28",72.16,72.56,71.21,205000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":126,"percent_change":167,"volume":2246,"transactions":9,"vwap":2245},"2025-08-27",70.94,72.47,70.93,71.94,252600,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2177,"change":612,"percent_change":838,"volume":2251,"transactions":9,"vwap":2177},"2025-08-26",70.42,71.7,252800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2075,"change":788,"percent_change":641,"volume":2257,"transactions":9,"vwap":2075},"2025-08-25",70.43,71.24,67.93,264200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2242,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2242},"2025-08-22",67.45,70.98,66.84,3.98,5.94,333100,{"date":2267,"open":2268,"high":1943,"low":1854,"close":2269,"change":369,"percent_change":1835,"volume":2270,"transactions":9,"vwap":2269},"2025-08-21",66.79,66.96,313800,{"date":2272,"open":2273,"high":1862,"low":2003,"close":2274,"change":554,"percent_change":1143,"volume":2275,"transactions":9,"vwap":2274},"2025-08-20",66.81,67.24,265900,{"date":2277,"open":2278,"high":2279,"low":1915,"close":2280,"change":2126,"percent_change":93,"volume":1326,"transactions":9,"vwap":2280},"2025-08-19",66.76,67.64,66.71,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1143,"percent_change":250,"volume":2287,"transactions":9,"vwap":2286},"2025-08-18",65.65,67.11,65.089996,66.87,310500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2020,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-15",68.19,68.55,66.07,66.080002,-2.82,452400,{"date":2297,"open":2278,"high":2298,"low":2278,"close":1952,"change":1750,"percent_change":77,"volume":2299,"transactions":9,"vwap":1952},"2025-08-14",68.17,410700,{"date":2301,"open":2302,"high":2303,"low":2273,"close":2304,"change":249,"percent_change":195,"volume":1717,"transactions":9,"vwap":2304},"2025-08-13",67.16,68.33,67.86,{"date":2306,"open":2307,"high":1842,"low":2308,"close":2309,"change":17,"percent_change":2263,"volume":2310,"transactions":9,"vwap":2309},"2025-08-12",64.99,63.25,66.9,362600,{"date":2312,"open":2313,"high":2002,"low":2314,"close":2315,"change":554,"percent_change":339,"volume":2316,"transactions":9,"vwap":2315},"2025-08-11",63.89,63.46,64.34,274200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":43,"percent_change":65,"volume":2323,"transactions":9,"vwap":2322},"2025-08-08",63.69,64.010002,62.9,63.81,141000,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":26,"percent_change":1097,"volume":2329,"transactions":9,"vwap":2328},"2025-08-07",64.25,62.73,63.15,298800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1458,"volume":2337,"transactions":9,"vwap":2335},"2025-08-06",64.12,64.49,63.52,63.59,-0.53,336600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2332,"change":996,"percent_change":328,"volume":2343,"transactions":9,"vwap":2332},"2025-08-05",64.11,64.68,62.59,530500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-04",62.42,63.99,62.07,63.96,1.9,3.06,353400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1061,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-01",62.78,63.14,61.55,62.060001,-2.34,546800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1316,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-31",63.56,64.21,63.21,63.55,-1.1,389800,{"date":2370,"open":2371,"high":2000,"low":2349,"close":2372,"change":2373,"percent_change":1803,"volume":2374,"transactions":9,"vwap":2372},"2025-07-30",65.15,64.26,-0.6,461400,{"date":2376,"open":1945,"high":1945,"low":2377,"close":2378,"change":1384,"percent_change":417,"volume":2379,"transactions":9,"vwap":2378},"2025-07-29",64.64,64.86,628600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1092,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-07-28",66.3,66.33,65.71,65.87,-0.56,269100,{"date":2389,"open":2390,"high":2309,"low":2391,"close":1847,"change":671,"percent_change":2373,"volume":2392,"transactions":9,"vwap":1847},"2025-07-25",66.62,65.64,319900,{"date":2394,"open":2395,"high":2298,"low":2396,"close":1992,"change":2397,"percent_change":729,"volume":2398,"transactions":9,"vwap":1992},"2025-07-24",67.82,66.49,-1.82,296900,{"date":2400,"open":1896,"high":2401,"low":2402,"close":2403,"change":1135,"percent_change":309,"volume":2404,"transactions":9,"vwap":2403},"2025-07-23",69.11,67.53,68.46,385200,{"date":2406,"open":2407,"high":2401,"low":1980,"close":1986,"change":299,"percent_change":787,"volume":2408,"transactions":9,"vwap":1986},"2025-07-22",68.87,409400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1046,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-07-21",69.82,70.75,68.66,68.73,-1.08,584600,{"date":2418,"open":1952,"high":2419,"low":2420,"close":2082,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2082},"2025-07-18",71.19,67.21,3.79,5.77,934100,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2217,"percent_change":1995,"volume":2429,"transactions":9,"vwap":2428},"2025-07-17",64.089996,65.73,65.69,425500,{"date":2431,"open":2432,"high":2433,"low":2356,"close":2434,"change":2435,"percent_change":1334,"volume":2436,"transactions":9,"vwap":2434},"2025-07-16",64.45,65.52,64.17,0.03,369000,{"date":2438,"open":2439,"high":2027,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-15",66.86,64.099998,64.14,-2.9,-4.33,461600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1946,"change":838,"percent_change":1911,"volume":2450,"transactions":9,"vwap":1946},"2025-07-14",65.81,67.13,65.12,365500,{"date":2452,"open":2262,"high":2439,"low":2453,"close":2454,"change":1696,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-11",65.89,65.98,-2.12,439800,{"date":2458,"open":2459,"high":1923,"low":2460,"close":2461,"change":794,"percent_change":249,"volume":2462,"transactions":9,"vwap":2461},"2025-07-10",66.59,65.88,67.41,427500,{"date":2464,"open":2465,"high":1822,"low":2293,"close":2466,"change":853,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-09",66.68,66.77,0.65,314900,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1967,"percent_change":1158,"volume":2475,"transactions":9,"vwap":2474},"2025-07-08",65.51,67.23,65.44,66.34,650000,{"date":2477,"open":2478,"high":1908,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-07",66.43,65.2,65.27,-1.67,-2.49,1546400,{"date":2485,"open":2486,"high":33,"low":2487,"close":2001,"change":1143,"percent_change":2179,"volume":2488,"transactions":9,"vwap":2001},"2025-07-03",66.37,66.26,483200,{"date":2490,"open":2491,"high":2396,"low":2492,"close":2493,"change":2078,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-02",65.74,64.85,66.15,1.24,671400,{"date":2497,"open":2498,"high":2493,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-01",62.24,61.19,65.34,2.45,3.9,693200,{"date":2505,"open":2506,"high":2507,"low":2342,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-30",63.53,63.82,62.89,-0.74,-1.16,335300,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":309,"percent_change":1364,"volume":2518,"transactions":9,"vwap":2517},"2025-06-27",63.77,64.24,63.040001,63.63,562500,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":847,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-26",62.18,63.8,61.63,63.7,3.11,293600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1803,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-25",62.63,62.76,61.69,61.78,-1.48,329700,{"date":2536,"open":2537,"high":2441,"low":2538,"close":2539,"change":826,"percent_change":1939,"volume":2540,"transactions":9,"vwap":2539},"2025-06-24",63.22,57.0099983,62.71,326600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2529,"change":950,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2529},"2025-06-23",60.84,62.67,59.31,2.57,354200,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1258,"percent_change":1350,"volume":2554,"transactions":9,"vwap":2553},"2025-06-20",61.71,62.21,60.57,61.060001,920500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":1545,"percent_change":1545,"volume":1228,"transactions":9,"vwap":2559},"2025-06-18",60.93,62.13,61.26,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2559,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2559},"2025-06-17",62.049999,62.88,61.16,-1.45,-2.31,301200,{"date":2569,"open":2570,"high":2571,"low":2544,"close":2539,"change":2509,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2539},"2025-06-16",64.31,64.6,-1.17,286800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1566,"volume":2581,"transactions":9,"vwap":2579},"2025-06-13",64.83,70,63.34,63.45,-1.8,290700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1334,"percent_change":826,"volume":905,"transactions":9,"vwap":2587},"2025-06-12",64.73,65.36,64.27,65.25,{"date":2589,"open":2590,"high":2292,"low":2591,"close":2479,"change":445,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2479},"2025-06-11",66.040001,64.81,-0.66,196800,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":1651,"volume":2600,"transactions":9,"vwap":2598},"2025-06-10",64.7,65.95,65.63,0.91,213400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1241,"volume":1192,"transactions":9,"vwap":2606},"2025-06-09",64.2,65.35,63.47,64.72,0.85,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":847,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-06",63.0099983,63.91,62.86,63.87,3.1,303800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":359,"percent_change":564,"volume":2622,"transactions":9,"vwap":2621},"2025-06-05",61.5,62.099998,61.15,61.95,349500,{"date":2624,"open":2625,"high":2619,"low":2626,"close":2627,"change":1092,"percent_change":2373,"volume":2628,"transactions":9,"vwap":2627},"2025-06-04",61.54,60.25,61.35,237600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":612,"percent_change":386,"volume":2635,"transactions":9,"vwap":2634},"2025-06-03",60.86,62.38,60.55,61.72,258900,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2336,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-06-02",61.52,61.84,60.11,60.97,-0.86,191000,{"date":2645,"open":2634,"high":2646,"low":2647,"close":2618,"change":1128,"percent_change":1384,"volume":2648,"transactions":9,"vwap":2618},"2025-05-30",62.22,59.78,244500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2558,"change":126,"percent_change":385,"volume":2654,"transactions":9,"vwap":2558},"2025-05-29",61.68,63.4,61.17,223900,{"date":2656,"open":2521,"high":2657,"low":2658,"close":2618,"change":1803,"percent_change":1061,"volume":2659,"transactions":9,"vwap":2618},"2025-05-28",62.75,61.4,266600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":206,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-27",61.66,62.49,60.94,62.43,2.71,192400,{"date":2669,"open":2670,"high":2553,"low":2670,"close":2671,"change":671,"percent_change":217,"volume":2672,"transactions":9,"vwap":2671},"2025-05-23",59.61,60.78,230800,{"date":2674,"open":2675,"high":2346,"low":2676,"close":2677,"change":1003,"percent_change":26,"volume":2678,"transactions":9,"vwap":2677},"2025-05-22",61.049999,60.65,61.18,465300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-05-21",63.42,63.79,61.36,61.45,-2.68,-4.18,237100,{"date":2689,"open":2690,"high":2576,"low":2691,"close":2692,"change":216,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-20",64.74,63.23,64.13,-0.79,181900,{"date":2696,"open":2697,"high":2596,"low":2698,"close":2377,"change":349,"percent_change":1451,"volume":2699,"transactions":9,"vwap":2377},"2025-05-19",63.95,62.25,311000,{"date":2701,"open":2002,"high":2702,"low":2703,"close":2596,"change":1451,"percent_change":1365,"volume":2704,"transactions":9,"vwap":2596},"2025-05-16",64.77,63.65,356100,{"date":2706,"open":2707,"high":2708,"low":2372,"close":2709,"change":77,"percent_change":709,"volume":2710,"transactions":9,"vwap":2709},"2025-05-15",64.67,65.85,64.79,312000,{"date":2712,"open":2713,"high":2473,"low":2714,"close":2715,"change":1128,"percent_change":1497,"volume":2716,"transactions":9,"vwap":2715},"2025-05-14",64.91,64.23,64.58,296600,{"date":2718,"open":2432,"high":2000,"low":2432,"close":2719,"change":1739,"percent_change":106,"volume":2720,"transactions":9,"vwap":2719},"2025-05-13",65.21,187000,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2492,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2492},"2025-05-12",64.51,65.66,3,4.85,346200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":920,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-05-09",61.93,62.35,61.38,61.85,-0.19,171700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":250,"percent_change":736,"volume":2742,"transactions":9,"vwap":2741},"2025-05-08",61.34,62.55,61.02,61.97,337500,{"date":2744,"open":2621,"high":2745,"low":2746,"close":2747,"change":455,"percent_change":92,"volume":2748,"transactions":9,"vwap":2747},"2025-05-07",62.17,60.63,60.77,374700,{"date":2750,"open":2627,"high":2751,"low":2752,"close":2559,"change":1317,"percent_change":417,"volume":2753,"transactions":9,"vwap":2559},"2025-05-06",62.34,60.74,273400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2551,"change":1451,"percent_change":1365,"volume":2759,"transactions":9,"vwap":2551},"2025-05-05",61.48,62.92,61.42,275700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-05-02",59.7,62.36,59.58,62.3,2.49,4.16,365100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":116,"percent_change":1102,"volume":2775,"transactions":9,"vwap":2774},"2025-05-01",59.17,60.51,58.55,59.81,299400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2126,"percent_change":1003,"volume":2352,"transactions":9,"vwap":2781},"2025-04-30",58.09,59.57,57.029999,59.09,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":1967,"percent_change":1405,"volume":2788,"transactions":9,"vwap":2787},"2025-04-29",58.37,59.4,57.58,59.25,309100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1750,"percent_change":1221,"volume":2795,"transactions":9,"vwap":2794},"2025-04-28",58.080002,58.6,57.26,58.18,299300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":787,"percent_change":632,"volume":2802,"transactions":9,"vwap":2801},"2025-04-25",57.74,58.28,57.07,58.040001,225600,{"date":2804,"open":2805,"high":2806,"low":182,"close":2807,"change":359,"percent_change":1775,"volume":1309,"transactions":9,"vwap":2807},"2025-04-24",57.29,58.51,58.36,{"date":186,"open":2784,"high":2779,"low":2809,"close":2810,"change":692,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},57.21,57.76,-1.05,291100]