[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRCE":3,"homepage-market-summary":35,"stock-historical-SRCE":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SRCE","2026-10-08",{"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},"1st Source Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","1st Source Corp provides specialized financing services for construction equipment, aircraft, and vehicle types through its Specialty Finance activities. The company offers commercial, small business, agricultural, and real estate loans, along with commercial leasing, treasury management, and payment services, including Fedwires, ACH, and merchant services. It also provides Renewable Energy Financing for commercial solar projects, a full range of consumer banking products, Trust and Wealth Advisory Services, and insurance products. The company operates in the commercial banking segment, which provides commercial and consumer banking services, trust and wealth advisory services, and insurance to individual and business clients across its markets.","1,190","South Bend, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.1174,1.8,"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},85.01,84.41,86.065,83.85,84.44,0.57,0.68,129867.469629,3977,84.9792,91.46,56.89,118852.33727924303,81.3,10300,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},108849,39729736.65709,41.57,"2025-04-28",[189,190,200,211,222,233,244,255,266,275,284,295,306,316,326,335,345,354,362,373,384,394,402,411,421,429,440,450,461,471,480,489,497,506,516,526,537,545,556,565,573,583,591,600,609,618,629,638,647,657,665,674,685,695,706,716,727,737,747,754,762,769,778,784,792,801,808,815,823,831,840,846,852,859,868,877,884,892,901,910,916,925,932,939,946,953,961,969,976,985,992,1001,1009,1017,1025,1032,1041,1048,1056,1064,1072,1079,1086,1093,1100,1109,1117,1124,1130,1138,1145,1152,1158,1164,1170,1175,1182,1189,1195,1203,1211,1217,1225,1233,1238,1246,1253,1260,1267,1273,1281,1289,1297,1304,1312,1319,1327,1336,1343,1352,1361,1369,1377,1384,1391,1398,1404,1411,1419,1427,1433,1440,1445,1452,1461,1469,1476,1484,1489,1497,1504,1509,1515,1520,1528,1537,1543,1550,1558,1565,1570,1578,1584,1590,1598,1606,1614,1621,1628,1635,1641,1647,1655,1664,1672,1680,1688,1696,1703,1710,1718,1725,1732,1739,1746,1753,1759,1766,1771,1777,1784,1789,1794,1800,1806,1812,1819,1826,1832,1837,1843,1849,1854,1861,1867,1874,1880,1888,1895,1902,1910,1917,1923,1930,1938,1945,1952,1958,1964,1971,1978,1981,1986,1991,1999,2007,2013,2022,2030,2035,2042,2050,2057,2064,2072,2078,2085,2092,2099,2107,2116,2121,2127,2134,2140,2145,2150,2154,2159,2164,2171,2176,2182,2189,2196,2202,2209,2213,2218,2224,2232,2238,2242,2247,2253,2259,2265,2269,2274,2279,2284,2290,2294,2297,2302,2310,2313,2319,2323,2329,2337,2342,2349,2356,2361,2366,2372,2378,2384,2391,2397,2404,2410,2415,2421,2427,2432,2438,2442,2450,2454,2458,2465,2470,2476,2481,2487,2490,2493,2499,2504,2511,2516,2521,2527,2532,2537,2545,2549,2556,2562,2565,2572,2577,2582,2589,2593,2599,2605,2612,2619,2622,2626,2630,2635,2641,2644,2648,2654,2659,2664,2667,2673,2677,2684,2688,2693,2699,2703,2705,2708,2716,2721,2725,2729],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",84.76,86.545,84.03,-1.33,-1.55,126860.574161,3702,84.4686,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",86.55,87.475,85.65,85.77,-0.49,-0.57,93226.103677,3778,86.1304,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",86.67,87.03,86.04,86.26,-0.59,-0.68,116407.216308,3701,86.4981,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-02",86.64,87.47,86.205,86.85,0.91,1.06,110397.364367,4048,86.7562,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",84.22,86.09,82.975,85.94,1.44,1.7,222379.044364,7132,84.6768,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",85.12,85.17,84.16,84.5,-0.41,-0.48,130107.174919,4034,84.5788,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",85.53,85.88,84.39,84.91,-0.62,-0.72,68459.053356,2965,84.8854,{"date":267,"open":236,"high":268,"low":269,"close":257,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",86.2,85.32,-0.56,-0.65,93675.74936,3226,85.6737,{"date":276,"open":277,"high":278,"low":279,"close":236,"change":26,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",85.98,86.485,85.67,0.8,104765.423798,3661,86.1136,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",84.75,85.595,84.48,85.41,1.03,1.22,92650.407237,3305,85.2214,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",85.19,85.39,84.285,84.38,-0.98,-1.15,84886.695469,3553,84.716,{"date":307,"open":308,"high":309,"low":260,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",86.23,86.39,85.36,-0.45,-0.52,107024.842198,4278,85.576,{"date":317,"open":238,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",86.4925,85.73,85.81,-0.07,-0.08,89459.631727,3797,85.9195,{"date":327,"open":328,"high":329,"low":21,"close":258,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",85.22,86.25,0.11,0.13,279415.915877,3771,85.6177,{"date":336,"open":337,"high":338,"low":339,"close":205,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-17",86.43,86.49,85.6405,-0.17,-0.2,74257.950904,3777,85.9502,{"date":346,"open":347,"high":348,"low":192,"close":238,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",87.02,87.2,-1.26,-1.44,105967.217757,4758,86.0456,{"date":355,"open":356,"high":357,"low":358,"close":348,"change":340,"percent_change":151,"volume":359,"transactions":360,"vwap":361},"2026-09-15",87.29,88.1376,86.47,78263.152818,4120,87.26,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",87.07,87.74,86.63,87.37,0.21,0.24,90008.214401,4465,87.232,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",87.51,87.785,86,87.16,0.47,0.54,87350.218346,4141,86.8218,{"date":385,"open":205,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",86.76,85.4,86.69,0.77,0.9,79865.356503,4808,86.2867,{"date":395,"open":215,"high":338,"low":396,"close":397,"change":207,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-09",85.35,85.92,-0.66,97981.744774,5256,85.8548,{"date":403,"open":404,"high":405,"low":406,"close":338,"change":101,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",86.98,87.19,86.3,-0.85,82212.43106,4301,86.6421,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",86.13,87.3,87.23,0.58,0.67,83395.59335,3656,87.0962,{"date":422,"open":423,"high":405,"low":424,"close":425,"change":416,"percent_change":417,"volume":426,"transactions":427,"vwap":428},"2026-09-03",86.6,86.52,86.65,73441.159722,4260,86.7911,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",85.33,86.58,84.035,86.07,1.17,1.38,124859.436339,4213,86.0584,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":407,"volume":447,"transactions":448,"vwap":449},"2026-09-01",85.44,86.265,84.5501,84.9,-0.73,79990.218948,3671,85.1341,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",86.4,86.4751,85.305,85.63,-0.78,-0.9,140721.379457,3631,85.6939,{"date":462,"open":463,"high":464,"low":320,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",86.62,87.38,86.41,-0.075,-0.09,118839.632866,7858,86.321,{"date":472,"open":473,"high":386,"low":474,"close":278,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",85.8,85.2,0.315,0.37,83906.129834,5592,86.0984,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":330,"percent_change":331,"volume":486,"transactions":487,"vwap":488},"2026-08-26",86.37,86.73,85.845,86.17,129939.493911,4125,86.2479,{"date":490,"open":309,"high":309,"low":491,"close":492,"change":493,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",85.48,86.06,-0.01,114826.831785,4398,85.9727,{"date":498,"open":499,"high":500,"low":501,"close":434,"change":369,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",85.83,86.415,85.355,0.28,77299.645403,5092,86.0849,{"date":507,"open":508,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",86.82,86.825,85.42,-0.32,-0.37,143500.280046,6286,85.8606,{"date":517,"open":518,"high":308,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",85.25,85.13,86.15,0.44,0.51,72091.724176,3558,85.9333,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",87.82,88.125,85.6,85.71,-2.02,-2.3,101135.23321,4348,86.2626,{"date":538,"open":539,"high":540,"low":347,"close":541,"change":340,"percent_change":151,"volume":542,"transactions":543,"vwap":544},"2026-08-18",88.09,88.335,87.73,98944.78829,3936,87.5292,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",88.36,88.94,87.83,87.9,-0.7,-0.79,98676.822496,3694,88.101,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":178,"percent_change":178,"volume":562,"transactions":563,"vwap":564},"2026-08-14",88.63,89.19,86.28,88.6,135498.336438,4439,88.7176,{"date":566,"open":567,"high":568,"low":547,"close":558,"change":173,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",89.11,89.47,0.14,131687.020213,5497,88.7822,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",88.08,89.21,88.51,0.43,0.49,137262.162545,5692,88.6794,{"date":584,"open":364,"high":585,"low":364,"close":575,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",88.28,0.75,0.86,75781.66701,3572,87.918,{"date":592,"open":593,"high":594,"low":483,"close":595,"change":218,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",87.53,88,87.33,-0.77,125782.414205,6514,87.2264,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":195,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",89.24,87.65,88.01,-1.49,197890.969298,4836,88.1718,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":271,"percent_change":262,"volume":615,"transactions":616,"vwap":617},"2026-08-06",90.5,90.77,89.18,89.34,126840.560784,4969,89.5279,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",91.1,91.24,89.76,89.99,-0.83,-0.91,87070.787303,3781,90.1941,{"date":630,"open":631,"high":621,"low":632,"close":633,"change":122,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",89.91,89.69,90.82,0.34,149996.276701,6456,90.8088,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":389,"percent_change":587,"volume":644,"transactions":645,"vwap":646},"2026-08-03",90.73,91.3,90.15,90.51,146303.502064,5674,90.5703,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",89.61,90.09,88.86,89.74,0,105211.555912,5046,89.6202,{"date":658,"open":659,"high":660,"low":661,"close":652,"change":270,"percent_change":261,"volume":662,"transactions":663,"vwap":664},"2026-07-30",90.45,91.35,89.65,173085.673703,6504,90.1963,{"date":666,"open":667,"high":30,"low":668,"close":669,"change":511,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",90.31,88.945,90.3,-0.35,140746.278242,5269,90.5254,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",87.86,91.32,87.175,90.62,3.83,4.41,200806.304068,5790,90.2323,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",85.85,87.825,86.79,0.95,1.11,179740.123565,6185,86.5647,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",85.82,86.8,84.01,85.84,2.66,3.2,200767.64182,6482,86.0646,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":634,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",81.9,83.425,81.56,83.18,0.41,191007.331672,6083,82.7178,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",83.04,83.68,82.36,82.84,-0.51,-0.61,109157.302325,5347,82.8479,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":322,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",83.11,83.73,82.79,83.35,-0.1,134092.05355,4691,83.3086,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":72,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",83.63,83.83,82.95,83.43,-0.06,143151.372829,5122,83.3974,{"date":748,"open":248,"high":192,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",83.019997,83.48,-1.37,-1.61,116300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",82.22,85.059998,84.85,2.62,3.19,111200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":156,"percent_change":390,"volume":768,"transactions":9,"vwap":767},"2026-07-15",81.62,83.080002,81.41,82.23,107500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",81.74,82.27,80.38,81.5,-0.24,-0.29,112000,{"date":779,"open":780,"high":756,"low":781,"close":771,"change":782,"percent_change":476,"volume":783,"transactions":9,"vwap":771},"2026-07-13",81.58,81.44,0.3,103800,{"date":785,"open":786,"high":787,"low":788,"close":781,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-07-10",80.98,81.73,80.81,0.29,0.36,70600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",80.51,81.79,80.23,81.15,0.64,0.79,122800,{"date":802,"open":781,"high":803,"low":804,"close":794,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":794},"2026-07-08",82.39,80.15,-1.2,-1.47,164900,{"date":809,"open":810,"high":811,"low":764,"close":812,"change":813,"percent_change":456,"volume":814,"transactions":9,"vwap":812},"2026-07-07",82.85,83.49,81.71,-0.64,143500,{"date":816,"open":756,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",83.050003,81.35,82.35,0.26,0.32,123400,{"date":824,"open":750,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",83.88,81.75,82.089996,-1.22,-1.46,92900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",81.76,83.56,80,83.31,1.73,2.12,165800,{"date":841,"open":842,"high":843,"low":844,"close":780,"change":512,"percent_change":311,"volume":845,"transactions":9,"vwap":780},"2026-06-30",81.95,82.099998,81.019997,127400,{"date":847,"open":848,"high":849,"low":850,"close":842,"change":493,"percent_change":493,"volume":851,"transactions":9,"vwap":842},"2026-06-29",81.6,83.9,80.49,167900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":389,"percent_change":690,"volume":858,"transactions":9,"vwap":857},"2026-06-26",81.65,82.99,80.96,81.96,520600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",80.77,81.69,80.37,81.19,0.92,1.15,165600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",79.34,80.58,78.87,80.27,1.33,1.68,173800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":94,"percent_change":239,"volume":883,"transactions":9,"vwap":882},"2026-06-23",78.029999,79.11,77.81,78.94,112800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":228,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-22",77.019997,78.34,76.93,77.82,1.18,115700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",77.28,77.65,76.61,76.91,0.42,0.55,268200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-17",77.38,78.53,75.76,76.49,-1.17,-1.51,149500,{"date":911,"open":912,"high":224,"low":913,"close":914,"change":820,"percent_change":634,"volume":915,"transactions":9,"vwap":914},"2026-06-16",77.79,77.29,77.66,113900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",78.69,79.080002,77.21,77.4,-1.12,-1.43,126500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":146,"percent_change":112,"volume":931,"transactions":9,"vwap":930},"2026-06-12",78.18,78.8,78.12,78.52,119300,{"date":933,"open":934,"high":904,"low":935,"close":936,"change":937,"percent_change":821,"volume":938,"transactions":9,"vwap":936},"2026-06-11",78,77,77.83,0.25,91100,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":866,"volume":945,"transactions":9,"vwap":943},"2026-06-10",77.22,77.99,77.58,0.88,113800,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":586,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-09",76.47,78.099998,76.7,0.99,138500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":280,"volume":960,"transactions":9,"vwap":958},"2026-06-08",75.6,76.44,75.5,75.95,0.6,107100,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",74.65,76.2,75.35,0.7,0.94,145200,{"date":970,"open":971,"high":972,"low":971,"close":963,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":963},"2026-06-04",73.5,74.89,1.91,2.63,131400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",73.86,74.16,72.47,72.74,-1.52,-2.05,156700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":874,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-02",72.6,74.45,74.26,1.82,100300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",73.25,73.84,72.44,72.93,-0.89,-1.21,100000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":820,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",73.39,74.07,73,73.82,0.35,88000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":151,"volume":1016,"transactions":9,"vwap":1014},"2026-05-28",73.43,74.080002,72.19,73.56,-0.14,127900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":262,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",74.43,75.07,73.52,73.7,-0.97,158800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":379,"percent_change":798,"volume":1031,"transactions":9,"vwap":1030},"2026-05-26",74.12,74.95,72.96,74.42,123900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",73.99,76,73.44,73.95,0.06,0.08,99700,{"date":1042,"open":1029,"high":1043,"low":1044,"close":1045,"change":712,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-21",74.14,71.78,73.89,0.56,132900,{"date":1049,"open":980,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",73.94,72.21,73.48,1.08,1.49,135800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":502,"volume":1063,"transactions":9,"vwap":1061},"2026-05-19",72.12,72.66,71.49,72.4,0.2,89400,{"date":1065,"open":1066,"high":987,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",71.61,71.6,72.2,0.96,1.35,95000,{"date":1073,"open":1044,"high":1044,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",70.66,71.24,-0.58,-0.81,114500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":937,"percent_change":1007,"volume":1085,"transactions":9,"vwap":1084},"2026-05-14",71.96,72.82,71.7,71.82,98400,{"date":1087,"open":1068,"high":1088,"low":1089,"close":1090,"change":446,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-13",72.23,71.080002,71.57,-1.01,118600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":512,"percent_change":722,"volume":1099,"transactions":9,"vwap":1098},"2026-05-12",72.38,72.57,70.75,72.3,109800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",74.040001,74.11,72.34,72.67,-1.13,-1.53,146000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":569,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",73.53,74.089996,73.26,73.8,0.19,73100,{"date":1118,"open":1112,"high":963,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-07",73.34,73.66,-0.16,-0.22,109700,{"date":1125,"open":1027,"high":1126,"low":1127,"close":1006,"change":1128,"percent_change":122,"volume":1129,"transactions":9,"vwap":1006},"2026-05-06",74.55,72.63,0.23,79000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":156,"volume":1137,"transactions":9,"vwap":1135},"2026-05-05",72.84,73.92,72.22,73.59,0.53,78100,{"date":1139,"open":1140,"high":1019,"low":1096,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",73.58,73.059998,-0.8,-1.08,114300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":978,"change":78,"percent_change":1150,"volume":1151,"transactions":9,"vwap":978},"2026-05-01",73.55,74.52,72.36,0.45,110100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1111,"change":1156,"percent_change":1157,"volume":915,"transactions":9,"vwap":1111},"2026-04-30",72.050003,73.73,0.93,1.28,{"date":1159,"open":1160,"high":1103,"low":1051,"close":987,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":987},"2026-04-29",73.98,-1.78,-2.39,146700,{"date":1165,"open":1112,"high":1166,"low":1167,"close":1168,"change":416,"percent_change":799,"volume":1169,"transactions":9,"vwap":1168},"2026-04-28",75.17,74.019997,74.38,119400,{"date":1171,"open":1003,"high":1172,"low":1173,"close":1114,"change":146,"percent_change":967,"volume":1174,"transactions":9,"vwap":1114},"2026-04-27",74.59,73.050003,132600,{"date":1176,"open":1177,"high":956,"low":1178,"close":1179,"change":552,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",74.050003,72.53,73.11,-1.07,210800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":966,"percent_change":1069,"volume":1188,"transactions":9,"vwap":1187},"2026-04-23",73.57,74.25,73.46,73.9,110600,{"date":1190,"open":1191,"high":1037,"low":1192,"close":1193,"change":369,"percent_change":78,"volume":1194,"transactions":9,"vwap":1193},"2026-04-22",73.080002,72.28,73.2,146300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1029,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1029},"2026-04-21",74.84,75.23,72.94,-1.8,-2.41,118800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":330,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",74.46,75.64,74.17,74.76,0.15,135100,{"date":1212,"open":1213,"high":1214,"low":1213,"close":963,"change":127,"percent_change":1215,"volume":1216,"transactions":9,"vwap":963},"2026-04-17",73.040001,75.43,2.91,191600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":65,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",73.41,73.96,72.5,72.54,-1.69,175900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":261,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",74.13,74.18,73.07,73.79,-0.46,132100,{"date":1234,"open":1235,"high":1208,"low":1236,"close":1185,"change":821,"percent_change":578,"volume":1237,"transactions":9,"vwap":1185},"2026-04-14",73.78,73.010002,125300,{"date":1239,"open":1240,"high":1012,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",73.72,73.31,73.93,0.05,0.07,155800,{"date":1247,"open":1248,"high":1248,"low":1199,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",74.22,73.88,-0.53,-0.71,203800,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":890,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-09",72.76,75.16,74.41,1.61,230300,{"date":1261,"open":1262,"high":1263,"low":1222,"close":1264,"change":1070,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-08",72.77,73.91,73.23,1.88,214600,{"date":1268,"open":1269,"high":1270,"low":1089,"close":1271,"change":1007,"percent_change":579,"volume":1272,"transactions":9,"vwap":1271},"2026-04-07",71.38,72.11,71.88,120900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":975,"transactions":9,"vwap":1278},"2026-04-06",70.63,71.81,70.41,71.53,0.85,1.2,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":25,"volume":1288,"transactions":9,"vwap":1286},"2026-04-02",69.83,70.89,69.26,70.68,0.4,149900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",69.3,70.85,70.28,1.07,1.55,125800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":798,"percent_change":1156,"volume":1303,"transactions":9,"vwap":1302},"2026-03-31",69.4,69.64,68.71,69.21,155400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1046,"volume":1311,"transactions":9,"vwap":1309},"2026-03-30",68.53,69.82,68.34,68.57,0.38,131700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":776,"percent_change":163,"volume":1318,"transactions":9,"vwap":1317},"2026-03-27",68.24,68.74,67.89,68.19,119700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":578,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-26",67.080002,68.49,66.24,68.48,0.63,112600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",68.81,68.87,67.47,68.050003,-0.34,-0.5,106200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":789,"percent_change":578,"volume":1342,"transactions":9,"vwap":1341},"2026-03-24",67.49,69.27,67.34,68.39,223500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-23",67.64,69.12,66.8,68.099998,1.9,2.87,234600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",66.86,67.13,66.010002,66.2,-0.63,-0.94,491700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1294,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",65.62,67.38,65.25,66.83,0.71,179000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":923,"volume":1376,"transactions":9,"vwap":1374},"2026-03-18",66.67,66.9,65.65,66.12,-0.96,136400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1321,"change":552,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1321},"2026-03-17",68.26,68.6,66.72,-1.16,161900,{"date":1385,"open":1386,"high":1329,"low":1387,"close":1388,"change":1389,"percent_change":331,"volume":1390,"transactions":9,"vwap":1388},"2026-03-16",68.080002,67.85,67.87,0.09,139600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":72,"percent_change":321,"volume":1397,"transactions":9,"vwap":1396},"2026-03-13",68.07,68.67,67.029999,67.78,133300,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":476,"percent_change":899,"volume":1403,"transactions":9,"vwap":1402},"2026-03-12",66.26,67.91,67.83,161700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":493,"percent_change":493,"volume":1410,"transactions":9,"vwap":1409},"2026-03-11",67.31,67.68,66.77,67.46,152100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1331,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1331},"2026-03-10",66.89,68.66,66.74,0.18,0.27,207900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1122,"volume":1426,"transactions":9,"vwap":1424},"2026-03-09",66.53,67.53,65.12,67.29,-0.15,183600,{"date":1428,"open":1415,"high":1429,"low":1430,"close":1431,"change":261,"percent_change":625,"volume":1432,"transactions":9,"vwap":1431},"2026-03-06",67.54,65.81,67.44,124500,{"date":1434,"open":1435,"high":1414,"low":1436,"close":1437,"change":217,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-05",67.99,67.27,68.059998,-0.86,136300,{"date":1441,"open":1306,"high":1302,"low":1442,"close":1443,"change":1444,"percent_change":390,"volume":991,"transactions":9,"vwap":1443},"2026-03-04",68,68.65,0.61,{"date":1446,"open":1447,"high":1083,"low":1448,"close":1449,"change":1450,"percent_change":821,"volume":1451,"transactions":9,"vwap":1449},"2026-03-03",66.76,66.18,68.040001,0.22,89700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",66.23,68.73,65.52,67.82,0.81,1.21,121200,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-27",68.42,66.68,67.010002,-2.35,-3.39,189900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1243,"percent_change":1244,"volume":1475,"transactions":9,"vwap":1474},"2026-02-26",69.7,70.33,68.56,69.36,153600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":94,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-25",68.68,69.34,68.11,69.31,1.64,67000,{"date":1485,"open":1314,"high":1486,"low":1487,"close":1317,"change":1115,"percent_change":502,"volume":1488,"transactions":9,"vwap":1317},"2026-02-24",68.28,67.36,90000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1442,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1442},"2026-02-23",70.59,70.67,67.62,-2.59,-3.67,107800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1491,"change":141,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1491},"2026-02-20",70,70.78,69.19,0.84,103000,{"date":1505,"open":1506,"high":1292,"low":1339,"close":1499,"change":1076,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1499},"2026-02-19",70.22,-0.82,95600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":312,"percent_change":446,"volume":807,"transactions":9,"vwap":1514},"2026-02-18",70.71,71.98,70.42,70.58,{"date":1516,"open":1514,"high":1084,"low":1517,"close":1518,"change":1325,"percent_change":112,"volume":1519,"transactions":9,"vwap":1518},"2026-02-17",70.29,71.099998,108700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":845,"transactions":9,"vwap":1525},"2026-02-13",69.84,70.72,68.46,70.47,0.52,0.74,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-12",69.2,70.010002,68.15,69.95,1.16,1.69,119900,{"date":1538,"open":1539,"high":1525,"low":1322,"close":1540,"change":101,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-11",69.8,68.79,-1.06,51600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":270,"percent_change":1142,"volume":1549,"transactions":9,"vwap":1548},"2026-02-10",70.099998,70.79,69.010002,69.53,109200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":722,"volume":1557,"transactions":9,"vwap":1555},"2026-02-09",70.45,70.92,69.76,70.089996,-0.36,61400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1552,"change":1563,"percent_change":112,"volume":1564,"transactions":9,"vwap":1552},"2026-02-06",70.37,71,69.89,0.62,91300,{"date":1566,"open":1567,"high":1277,"low":1568,"close":1283,"change":369,"percent_change":634,"volume":1569,"transactions":9,"vwap":1283},"2026-02-05",69.67,69.089996,84100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":967,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-04",69.080002,69.94,67.4,69.59,1.37,114700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1443,"change":1416,"percent_change":820,"volume":1583,"transactions":9,"vwap":1443},"2026-02-03",68.14,69.57,67.6,122700,{"date":1585,"open":1586,"high":1547,"low":1586,"close":1587,"change":1588,"percent_change":1535,"volume":1589,"transactions":9,"vwap":1587},"2026-02-02",67.55,68.47,1.14,110300,{"date":1591,"open":1456,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-30",67.73,65.16,67.33,1.42,2.15,159200,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1280,"volume":1605,"transactions":9,"vwap":1603},"2026-01-29",65.22,66.029999,65.010002,65.91,0.78,168800,{"date":1607,"open":1608,"high":1372,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-28",66.52,65.019997,65.13,-1.59,-2.38,97200,{"date":1615,"open":1616,"high":1493,"low":1617,"close":1381,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1381},"2026-01-27",66.93,66.28,-0.27,-0.4,110400,{"date":1622,"open":1623,"high":1409,"low":1624,"close":1625,"change":1502,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-01-26",66.55,66.11,66.99,1.27,148100,{"date":1629,"open":1630,"high":1631,"low":1456,"close":1632,"change":751,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-23",67.75,69.29,66.15,-2.03,133400,{"date":1636,"open":1582,"high":1637,"low":1638,"close":1639,"change":173,"percent_change":1416,"volume":1640,"transactions":9,"vwap":1639},"2026-01-22",68.64,66.51,67.52,74200,{"date":1642,"open":1643,"high":1409,"low":1643,"close":1574,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1574},"2026-01-21",65.15,2.2,3.37,145900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":389,"volume":1654,"transactions":9,"vwap":1652},"2026-01-20",63.81,65.3,63.76,65.2,0.5,196400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-16",65.27,65.49,64.52,64.7,-0.67,-1.02,102900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1588,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-15",64.07,65.58,64.059998,65.37,1.77,116100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":280,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-14",63.54,64.24,63.23,64.23,1.26,111400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":322,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-13",63.56,63.77,62.96,63.43,-0.13,65800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":117,"volume":1695,"transactions":9,"vwap":1693},"2026-01-12",63.45,63.99,63.0099983,63.51,-0.25,79100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1651,"change":1375,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1651},"2026-01-09",64.5,65.35,63.75,-1.48,90500,{"date":1704,"open":1705,"high":1593,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-08",62.94,64.72,1.4,2.21,81900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":775,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-07",63.49,63.91,62.09,63.32,-0.38,88900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1682,"change":1723,"percent_change":1038,"volume":1724,"transactions":9,"vwap":1682},"2026-01-06",63.19,63.66,61.9,0.04,110800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":229,"percent_change":240,"volume":1731,"transactions":9,"vwap":1730},"2026-01-05",62.32,64.2,60.3,63.52,151500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":178,"percent_change":72,"volume":1738,"transactions":9,"vwap":1737},"2026-01-02",62.63,62.79,61.91,62.46,77900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1716,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-31",63.78,61.62,62.49,-0.6,91000,{"date":1747,"open":1748,"high":1693,"low":1749,"close":1750,"change":217,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-30",63.4,62.74,62.87,-0.93,64700,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":722,"percent_change":1142,"volume":1758,"transactions":9,"vwap":1757},"2025-12-29",64.12,63.37,63.46,62500,{"date":1760,"open":1761,"high":1660,"low":1762,"close":1763,"change":670,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-26",64.27,63.73,63.97,-0.54,55400,{"date":1767,"open":1768,"high":1373,"low":1713,"close":1769,"change":1038,"percent_change":1389,"volume":1770,"transactions":9,"vwap":1769},"2025-12-24",64.35,64.32,52900,{"date":1772,"open":1773,"high":1774,"low":1677,"close":1775,"change":722,"percent_change":552,"volume":1776,"transactions":9,"vwap":1775},"2025-12-23",64.59,64.87,64.26,67200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1251,"percent_change":1143,"volume":1783,"transactions":9,"vwap":1782},"2025-12-22",65.48,65.8,64.55,64.77,80300,{"date":1785,"open":1623,"high":1447,"low":1786,"close":1779,"change":1787,"percent_change":532,"volume":1788,"transactions":9,"vwap":1779},"2025-12-19",64.73,-1.35,230100,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1366,"change":1325,"percent_change":690,"volume":1793,"transactions":9,"vwap":1366},"2025-12-18",66.44,67.099998,98200,{"date":1795,"open":1601,"high":1796,"low":1797,"close":1357,"change":1798,"percent_change":1243,"volume":1799,"transactions":9,"vwap":1357},"2025-12-17",66.79,65.79,0.03,104500,{"date":1801,"open":1791,"high":1802,"low":1803,"close":1804,"change":467,"percent_change":1015,"volume":1805,"transactions":9,"vwap":1804},"2025-12-16",66.84,65.42,66.17,115400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1400,"change":521,"percent_change":417,"volume":1811,"transactions":9,"vwap":1400},"2025-12-15",66.29,67.39,66.019997,101700,{"date":1813,"open":1814,"high":1815,"low":1786,"close":1816,"change":493,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-12",66.13,66.49,65.82,-0.02,80100,{"date":1820,"open":1821,"high":1822,"low":1373,"close":1823,"change":1824,"percent_change":271,"volume":1825,"transactions":9,"vwap":1823},"2025-12-11",66.099998,67,65.83,-0.43,134000,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1400,"change":1830,"percent_change":1645,"volume":1831,"transactions":9,"vwap":1400},"2025-12-10",64.099998,66.41,2.16,142700,{"date":1833,"open":1775,"high":1834,"low":1835,"close":1828,"change":493,"percent_change":1817,"volume":1836,"transactions":9,"vwap":1828},"2025-12-09",64.91,62.93,61000,{"date":1838,"open":1839,"high":1699,"low":1840,"close":1841,"change":521,"percent_change":146,"volume":1842,"transactions":9,"vwap":1841},"2025-12-08",64.040001,63.14,64.11,106500,{"date":1844,"open":1845,"high":1677,"low":1846,"close":1847,"change":776,"percent_change":311,"volume":1848,"transactions":9,"vwap":1847},"2025-12-05",63.98,63.44,63.67,43100,{"date":1850,"open":1851,"high":1851,"low":1712,"close":1852,"change":311,"percent_change":551,"volume":1853,"transactions":9,"vwap":1852},"2025-12-04",64.66,63.96,79200,{"date":1855,"open":1856,"high":1857,"low":1715,"close":1858,"change":799,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-03",63.87,64.63,64.41,1.24,88500,{"date":1862,"open":1863,"high":1864,"low":1735,"close":1863,"change":712,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-02",63.62,64.029999,0.65,134200,{"date":1868,"open":1869,"high":1846,"low":1870,"close":1871,"change":389,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-01",62.12,61.85,63.21,1.23,95800,{"date":1875,"open":1876,"high":1715,"low":1876,"close":1877,"change":1358,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-28",62.2,62.44,-1,54200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":340,"volume":1887,"transactions":9,"vwap":1885},"2025-11-26",62.81,63.58,62.72,63.07,-0.11,72700,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1576,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-25",62.16,63.57,63.18,2.22,67100,{"date":1896,"open":1722,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":311,"volume":1901,"transactions":9,"vwap":1899},"2025-11-24",62.25,61.61,61.81,-0.28,68900,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1714,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1714},"2025-11-21",60.33,62.78,60.22,1.78,2.95,104400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":493,"percent_change":1817,"volume":1916,"transactions":9,"vwap":1915},"2025-11-20",61.060001,61.46,60.24,60.31,67900,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1450,"percent_change":476,"volume":1922,"transactions":9,"vwap":1921},"2025-11-19",59.91,60.67,60.32,53100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":898,"percent_change":966,"volume":1929,"transactions":9,"vwap":1928},"2025-11-18",59.68,60.49,59.67,60.099998,45800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1925,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1925},"2025-11-17",61.099998,61.8,59.55,-1.75,-2.85,82600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1425,"percent_change":775,"volume":1944,"transactions":9,"vwap":1943},"2025-11-14",61.44,61.55,59.93,61.43,49300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1425,"percent_change":775,"volume":1951,"transactions":9,"vwap":1950},"2025-11-13",61.98,62.33,61.02,61.58,60300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1954,"change":820,"percent_change":898,"volume":1957,"transactions":9,"vwap":1954},"2025-11-12",61.73,62.54,61.49,45300,{"date":1959,"open":1960,"high":1714,"low":1961,"close":1962,"change":820,"percent_change":898,"volume":1963,"transactions":9,"vwap":1962},"2025-11-11",61.24,60.56,61.47,62700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":578,"percent_change":1367,"volume":1970,"transactions":9,"vwap":1969},"2025-11-10",61.07,62.37,60.36,61.21,55100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":634,"percent_change":1046,"volume":1977,"transactions":9,"vwap":1976},"2025-11-07",60.44,60.81,60.080002,60.78,64800,{"date":1979,"open":1949,"high":1949,"low":1729,"close":1973,"change":207,"percent_change":1751,"volume":1980,"transactions":9,"vwap":1973},"2025-11-06",45200,{"date":1982,"open":1928,"high":1912,"low":1928,"close":1983,"change":390,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-05",61.0099983,1.5,83500,{"date":1987,"open":1988,"high":1973,"low":1988,"close":1989,"change":369,"percent_change":1287,"volume":1990,"transactions":9,"vwap":1989},"2025-11-04",59.040001,60.11,79600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":578,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-03",59.4,59.98,58.5,59.87,0.72,91700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":341,"volume":2006,"transactions":9,"vwap":2004},"2025-10-31",59.14,59.84,58.62,59.44,-0.12,72900,{"date":2008,"open":2009,"high":1729,"low":2010,"close":2011,"change":379,"percent_change":280,"volume":2012,"transactions":9,"vwap":2011},"2025-10-30",58.78,58.56,59.56,85800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-29",60.35,61.12,58.79,59.09,-1.56,-2.57,106800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":691,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-28",59.74,61.7,59.32,60.65,1.86,100700,{"date":2031,"open":1983,"high":1983,"low":2032,"close":2033,"change":1701,"percent_change":2034,"volume":1818,"transactions":9,"vwap":2033},"2025-10-27",59.53,59.54,-2.43,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1949,"change":2040,"percent_change":2041,"volume":1873,"transactions":9,"vwap":1949},"2025-10-24",60.66,61.83,59.3,2.14,3.63,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":65,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-23",60.17,60.53,58.69,58.88,-2.08,92500,{"date":2051,"open":2052,"high":2053,"low":2033,"close":2054,"change":2055,"percent_change":280,"volume":2056,"transactions":9,"vwap":2054},"2025-10-22",59.75,60.79,60.13,0.48,87500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2055,"percent_change":1458,"volume":2063,"transactions":9,"vwap":2062},"2025-10-21",58.86,59.83,58.84,59.65,66400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1137,"transactions":9,"vwap":2069},"2025-10-20",58.25,59.26,58.15,59.17,1.19,2.05,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":578,"percent_change":586,"volume":768,"transactions":9,"vwap":2077},"2025-10-17",58.049999,58.8,57.84,57.98,{"date":2079,"open":2080,"high":2080,"low":31,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-16",59.39,57.55,-2.04,-3.42,115800,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":407,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-15",60.71,59.16,59.59,-1.41,67300,{"date":2093,"open":2094,"high":2095,"low":2094,"close":1973,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1973},"2025-10-14",58.89,60.6,1.32,2.23,80000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1458,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-13",58.9,59.18,58.47,59.12,1.39,62800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-10",60.38,60.68,58.28,58.31,-1.77,-2.95,93300,{"date":2117,"open":1729,"high":2118,"low":2119,"close":1975,"change":250,"percent_change":218,"volume":2120,"transactions":9,"vwap":1975},"2025-10-09",60.61,59.61,55500,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1926,"change":467,"percent_change":1425,"volume":2126,"transactions":9,"vwap":1926},"2025-10-08",60.93,61,60.25,51700,{"date":2128,"open":2129,"high":1898,"low":2130,"close":2131,"change":2132,"percent_change":722,"volume":2133,"transactions":9,"vwap":2131},"2025-10-07",61.16,60.5,60.58,-0.31,67400,{"date":2135,"open":2136,"high":2137,"low":1914,"close":2138,"change":122,"percent_change":522,"volume":2139,"transactions":9,"vwap":2138},"2025-10-06",61.080002,61.54,60.89,93400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2131,"change":1417,"percent_change":1150,"volume":2144,"transactions":9,"vwap":2131},"2025-10-03",60.23,61.52,71900,{"date":2146,"open":2147,"high":2148,"low":1919,"close":1915,"change":217,"percent_change":1023,"volume":2149,"transactions":9,"vwap":1915},"2025-10-02",60.39,60.88,78300,{"date":2151,"open":1912,"high":2016,"low":1968,"close":2152,"change":398,"percent_change":1180,"volume":2153,"transactions":9,"vwap":2152},"2025-10-01",60.9,69300,{"date":2155,"open":2156,"high":1722,"low":2110,"close":2157,"change":653,"percent_change":653,"volume":2158,"transactions":9,"vwap":2157},"2025-09-30",61.42,61.56,65600,{"date":2160,"open":2161,"high":2161,"low":1940,"close":2157,"change":65,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2157},"2025-09-29",62.82,-1.99,66800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1882,"change":2169,"percent_change":1527,"volume":2170,"transactions":9,"vwap":1882},"2025-09-26",62.35,63,62.3,0.46,66000,{"date":2172,"open":2173,"high":1882,"low":2174,"close":2166,"change":2175,"percent_change":163,"volume":791,"transactions":9,"vwap":2166},"2025-09-25",62.47,61.88,-0.26,{"date":2177,"open":2178,"high":2179,"low":1890,"close":2180,"change":321,"percent_change":1886,"volume":2181,"transactions":9,"vwap":2180},"2025-09-24",62.58,63.68,62.61,60700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1900,"percent_change":2188,"volume":1738,"transactions":9,"vwap":2187},"2025-09-23",63.099998,64.019997,62.65,62.68,-0.44,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1684,"change":2194,"percent_change":1143,"volume":2195,"transactions":9,"vwap":1684},"2025-09-22",63.39,63.86,62.71,-0.69,87700,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2019,"percent_change":1162,"volume":2201,"transactions":9,"vwap":2200},"2025-09-19",65.029999,63.63,63.65,258100,{"date":2203,"open":2204,"high":1657,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-18",63.6,65.21,1.84,2.9,89300,{"date":2210,"open":1757,"high":1365,"low":2211,"close":1756,"change":937,"percent_change":1287,"volume":2212,"transactions":9,"vwap":1756},"2025-09-17",62.98,118500,{"date":2214,"open":1885,"high":2215,"low":1714,"close":2216,"change":2217,"percent_change":1900,"volume":2133,"transactions":9,"vwap":2216},"2025-09-16",63.24,63.12,-0.18,{"date":2219,"open":2191,"high":1864,"low":2220,"close":2221,"change":2222,"percent_change":743,"volume":2223,"transactions":9,"vwap":2221},"2025-09-15",63.029999,63.3,-0.04,76700,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-12",64.37,63.33,63.34,-0.99,-1.54,44500,{"date":2233,"open":2234,"high":2235,"low":2221,"close":2236,"change":146,"percent_change":1053,"volume":2237,"transactions":9,"vwap":2236},"2025-09-11",63.74,64.39,64.33,73000,{"date":2239,"open":1649,"high":1761,"low":1690,"close":2240,"change":341,"percent_change":2132,"volume":2241,"transactions":9,"vwap":2240},"2025-09-10",63.64,50800,{"date":2243,"open":2244,"high":1610,"low":2204,"close":2245,"change":101,"percent_change":302,"volume":2246,"transactions":9,"vwap":2245},"2025-09-09",64.31,63.84,58000,{"date":2248,"open":2249,"high":2250,"low":1700,"close":2251,"change":898,"percent_change":1865,"volume":2252,"transactions":9,"vwap":2251},"2025-09-08",64.44,64.65,64.58,60800,{"date":2254,"open":2255,"high":1816,"low":1856,"close":2256,"change":1251,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-09-05",65,64.16,-1.09,54300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1774,"change":1294,"percent_change":875,"volume":2264,"transactions":9,"vwap":1774},"2025-09-04",64.089996,64.88,63.59,51400,{"date":2266,"open":1845,"high":2267,"low":1846,"close":2268,"change":43,"percent_change":446,"volume":2264,"transactions":9,"vwap":2268},"2025-09-03",64.68,63.8,{"date":2270,"open":2192,"high":1768,"low":2271,"close":1761,"change":1425,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1761},"2025-09-02",63.5,-0.23,49900,{"date":2275,"open":2276,"high":2277,"low":1769,"close":2278,"change":1618,"percent_change":163,"volume":1944,"transactions":9,"vwap":2278},"2025-08-29",64.9,64.97,64.42,{"date":2280,"open":2281,"high":2281,"low":2215,"close":2282,"change":1039,"percent_change":173,"volume":2283,"transactions":9,"vwap":2282},"2025-08-28",64.99,64.69,60900,{"date":2285,"open":2286,"high":2287,"low":1839,"close":2288,"change":476,"percent_change":416,"volume":2289,"transactions":9,"vwap":2288},"2025-08-27",64.050003,64.84,64.61,51000,{"date":2291,"open":2292,"high":1773,"low":2271,"close":1675,"change":1136,"percent_change":2293,"volume":1508,"transactions":9,"vwap":1675},"2025-08-26",63.69,0.83,{"date":2295,"open":1856,"high":1698,"low":1730,"close":2296,"change":512,"percent_change":1076,"volume":1202,"transactions":9,"vwap":2296},"2025-08-25",63.71,{"date":2298,"open":2137,"high":1769,"low":2137,"close":2299,"change":1908,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-22",64.080002,4.83,117400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1333,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-21",61.3,61.68,60.96,61.13,-0.55,50200,{"date":2311,"open":1736,"high":1736,"low":1912,"close":1962,"change":341,"percent_change":511,"volume":2312,"transactions":9,"vwap":1962},"2025-08-20",55000,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":379,"percent_change":389,"volume":2318,"transactions":9,"vwap":2317},"2025-08-19",61.2,62.060001,61.67,61800,{"date":2320,"open":1926,"high":2321,"low":2015,"close":2315,"change":966,"percent_change":1534,"volume":2322,"transactions":9,"vwap":2315},"2025-08-18",61.33,64500,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2130,"change":1180,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2130},"2025-08-15",61.71,60.42,-1.74,75900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":217,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-14",61.45,61.66,59.11,61.57,-0.95,77200,{"date":2338,"open":2339,"high":2340,"low":1960,"close":1890,"change":691,"percent_change":990,"volume":2341,"transactions":9,"vwap":1890},"2025-08-13",61.5,62.17,69800,{"date":2343,"open":2069,"high":2136,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-12",59.07,61.049999,2.32,3.95,98800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1886,"percent_change":151,"volume":2355,"transactions":9,"vwap":2354},"2025-08-11",58.92,58.95,58.41,58.73,64100,{"date":2357,"open":2358,"high":2344,"low":2359,"close":2061,"change":380,"percent_change":1156,"volume":2360,"transactions":9,"vwap":2061},"2025-08-08",58.71,58.26,47800,{"date":2362,"open":2080,"high":2080,"low":2363,"close":2364,"change":1251,"percent_change":805,"volume":2365,"transactions":9,"vwap":2364},"2025-08-07",58.21,58.3,58200,{"date":2367,"open":2047,"high":2368,"low":2369,"close":2370,"change":1038,"percent_change":57,"volume":2371,"transactions":9,"vwap":2370},"2025-08-06",59.29,58.51,59.0099983,83100,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2352,"change":2308,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2352},"2025-08-05",59.42,58.23,-0.92,95100,{"date":2379,"open":2380,"high":2381,"low":2351,"close":2382,"change":1367,"percent_change":1459,"volume":2383,"transactions":9,"vwap":2382},"2025-08-04",58.94,59.71,59.5,77700,{"date":2385,"open":2386,"high":2382,"low":2387,"close":2017,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2017},"2025-08-01",59.34,58.060001,-1.03,-1.72,106400,{"date":2392,"open":2393,"high":2325,"low":2386,"close":2394,"change":2395,"percent_change":2396,"volume":1318,"transactions":9,"vwap":2394},"2025-07-31",60.15,59.82,-0.88,-1.45,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":262,"percent_change":907,"volume":2403,"transactions":9,"vwap":2402},"2025-07-30",61.22,62.29,60.43,60.7,87100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2156,"change":722,"percent_change":1507,"volume":2409,"transactions":9,"vwap":2156},"2025-07-29",62.57,63.060001,61.4,71400,{"date":2411,"open":2156,"high":2220,"low":2412,"close":2413,"change":290,"percent_change":1535,"volume":2414,"transactions":9,"vwap":2413},"2025-07-28",61.28,61.93,105600,{"date":2416,"open":1932,"high":2417,"low":2418,"close":2152,"change":2257,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2152},"2025-07-25",61.32,59.37,-1.76,106700,{"date":2422,"open":2423,"high":1882,"low":2325,"close":2424,"change":907,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-24",62.7,61.99,-1.85,86500,{"date":2428,"open":1685,"high":1685,"low":2429,"close":2430,"change":569,"percent_change":1450,"volume":2431,"transactions":9,"vwap":2430},"2025-07-23",62.51,63.16,68000,{"date":2433,"open":1757,"high":2434,"low":1750,"close":2435,"change":251,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-07-22",64.4,63.02,-0.76,66200,{"date":2439,"open":1762,"high":1781,"low":2440,"close":2271,"change":72,"percent_change":322,"volume":2441,"transactions":9,"vwap":2271},"2025-07-21",63.41,44100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":251,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-07-18",64.25,64.6,63.38,63.55,-0.75,56600,{"date":2451,"open":1748,"high":2452,"low":1748,"close":1864,"change":417,"percent_change":229,"volume":2453,"transactions":9,"vwap":1864},"2025-07-17",64.56,81300,{"date":2455,"open":2227,"high":2447,"low":2456,"close":2457,"change":959,"percent_change":1069,"volume":1129,"transactions":9,"vwap":2457},"2025-07-16",62.43,63.36,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-07-15",64.78,62.76,-2.07,-3.19,76100,{"date":2466,"open":1839,"high":2467,"low":1839,"close":2468,"change":1527,"percent_change":866,"volume":2469,"transactions":9,"vwap":2468},"2025-07-14",64.92,64.83,52400,{"date":2471,"open":2472,"high":2472,"low":2299,"close":2261,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2261},"2025-07-11",64.82,-1.04,-1.6,65300,{"date":2477,"open":2281,"high":2478,"low":2479,"close":1610,"change":1209,"percent_change":1128,"volume":2480,"transactions":9,"vwap":1610},"2025-07-10",65.54,64.43,60100,{"date":2482,"open":1610,"high":2483,"low":2484,"close":2485,"change":2222,"percent_change":743,"volume":2486,"transactions":9,"vwap":2485},"2025-07-09",65.47,64.3,64.98,67500,{"date":2488,"open":2255,"high":2489,"low":2467,"close":1609,"change":493,"percent_change":1817,"volume":891,"transactions":9,"vwap":1609},"2025-07-08",65.53,{"date":2491,"open":1650,"high":1632,"low":1660,"close":2198,"change":1661,"percent_change":1662,"volume":2492,"transactions":9,"vwap":2198},"2025-07-07",71600,{"date":2494,"open":2495,"high":2496,"low":2236,"close":2497,"change":1444,"percent_change":967,"volume":2498,"transactions":9,"vwap":2497},"2025-07-03",65.040001,65.98,65.7,39800,{"date":2500,"open":2501,"high":1643,"low":1748,"close":2502,"change":1458,"percent_change":1678,"volume":2503,"transactions":9,"vwap":2502},"2025-07-02",64.36,65.089996,81600,{"date":2505,"open":2506,"high":2507,"low":1736,"close":2508,"change":1708,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-01",61.97,64.47,64.28,3.56,109900,{"date":2512,"open":2513,"high":2514,"low":1722,"close":2515,"change":1128,"percent_change":476,"volume":830,"transactions":9,"vwap":2515},"2025-06-30",62.34,62.53,62.07,{"date":2517,"open":2506,"high":2518,"low":1983,"close":2519,"change":173,"percent_change":1115,"volume":2520,"transactions":9,"vwap":2519},"2025-06-27",62.18,61.84,239200,{"date":2522,"open":2523,"high":2524,"low":2027,"close":2525,"change":1859,"percent_change":2071,"volume":2526,"transactions":9,"vwap":2525},"2025-06-26",60.85,61.76,61.72,106000,{"date":2528,"open":1932,"high":1932,"low":2529,"close":2530,"change":1251,"percent_change":1382,"volume":2531,"transactions":9,"vwap":2530},"2025-06-25",60.41,60.48,100100,{"date":2533,"open":2534,"high":2535,"low":2401,"close":2536,"change":1417,"percent_change":521,"volume":1583,"transactions":9,"vwap":2536},"2025-06-24",61.34,62.19,61.19,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1595,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-23",59.46,60.95,59.27,60.92,2.39,119800,{"date":2546,"open":1934,"high":2547,"low":2333,"close":2382,"change":1310,"percent_change":798,"volume":2548,"transactions":9,"vwap":2382},"2025-06-20",60.02,495000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2104,"change":522,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2104},"2025-06-18",58.45,59.51,58.12,0.87,140800,{"date":2557,"open":2558,"high":2080,"low":2359,"close":2559,"change":456,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-17",58.83,58.61,-1.31,213000,{"date":2563,"open":2054,"high":1915,"low":2344,"close":2080,"change":1618,"percent_change":311,"volume":2564,"transactions":9,"vwap":2080},"2025-06-16",126200,{"date":2566,"open":2124,"high":2016,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-13",58.66,59.66,-2.32,-3.74,166300,{"date":2573,"open":2331,"high":1947,"low":2574,"close":1947,"change":2575,"percent_change":502,"volume":2576,"transactions":9,"vwap":1947},"2025-06-12",60.16,0.17,82100,{"date":2578,"open":2579,"high":1737,"low":2580,"close":1899,"change":670,"percent_change":270,"volume":2581,"transactions":9,"vwap":1899},"2025-06-11",62.4,61.53,92300,{"date":2583,"open":2584,"high":2585,"low":2586,"close":1890,"change":1069,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1890},"2025-06-10",61.14,62.48,60.97,1.57,66100,{"date":2590,"open":1962,"high":2591,"low":1976,"close":2315,"change":1389,"percent_change":1209,"volume":2592,"transactions":9,"vwap":2315},"2025-06-09",61.65,62000,{"date":2594,"open":2087,"high":2595,"low":2147,"close":2596,"change":435,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-06-06",61.35,61.11,1.95,39000,{"date":2600,"open":2601,"high":2602,"low":2004,"close":2603,"change":1817,"percent_change":178,"volume":2604,"transactions":9,"vwap":2603},"2025-06-05",60.0099983,60.46,59.94,61100,{"date":2606,"open":2607,"high":2608,"low":2002,"close":2609,"change":2610,"percent_change":923,"volume":2611,"transactions":9,"vwap":2609},"2025-06-04",60.76,60.98,59.96,-0.87,67600,{"date":2613,"open":2614,"high":1932,"low":2615,"close":2616,"change":1325,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-03",60.040001,59.9,60.83,1.05,63700,{"date":2620,"open":2095,"high":2317,"low":1927,"close":2621,"change":1556,"percent_change":217,"volume":1901,"transactions":9,"vwap":2621},"2025-06-02",60.2,{"date":2623,"open":2138,"high":2123,"low":2624,"close":1961,"change":1556,"percent_change":217,"volume":2625,"transactions":9,"vwap":1961},"2025-05-30",60.27,94700,{"date":2627,"open":2607,"high":1913,"low":2628,"close":2542,"change":368,"percent_change":1007,"volume":2629,"transactions":9,"vwap":2542},"2025-05-29",59.95,61200,{"date":2631,"open":2632,"high":2633,"low":2402,"close":2087,"change":1142,"percent_change":71,"volume":2634,"transactions":9,"vwap":2087},"2025-05-28",61.26,61.6,69200,{"date":2636,"open":2138,"high":2637,"low":1968,"close":2638,"change":436,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-27",61.69,61.51,2.3,77300,{"date":2642,"open":2004,"high":2602,"low":2643,"close":2054,"change":1619,"percent_change":398,"volume":2006,"transactions":9,"vwap":2054},"2025-05-23",58.76,{"date":2645,"open":1976,"high":2646,"low":2647,"close":2045,"change":261,"percent_change":1091,"volume":2091,"transactions":9,"vwap":2045},"2025-05-22",61.29,60.51,{"date":2649,"open":2650,"high":2651,"low":2136,"close":2652,"change":2653,"percent_change":1162,"volume":2588,"transactions":9,"vwap":2652},"2025-05-21",62.15,62.39,61.15,-1.5,{"date":2655,"open":2656,"high":2657,"low":2638,"close":2186,"change":937,"percent_change":1287,"volume":2658,"transactions":9,"vwap":2186},"2025-05-20",62.26,62.95,72500,{"date":2660,"open":2661,"high":2662,"low":1912,"close":2579,"change":1243,"percent_change":1039,"volume":2663,"transactions":9,"vwap":2579},"2025-05-19",61.96,62.56,59400,{"date":2665,"open":2666,"high":1885,"low":2661,"close":2166,"change":1618,"percent_change":1824,"volume":1709,"transactions":9,"vwap":2166},"2025-05-16",62.59,{"date":2668,"open":2669,"high":1840,"low":2670,"close":2671,"change":712,"percent_change":2672,"volume":2592,"transactions":9,"vwap":2671},"2025-05-15",62.41,62.11,62.62,0.66,{"date":2674,"open":2585,"high":1835,"low":2650,"close":2675,"change":1661,"percent_change":1180,"volume":2676,"transactions":9,"vwap":2675},"2025-05-14",62.21,59300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1038,"percent_change":57,"volume":2683,"transactions":9,"vwap":2682},"2025-05-13",63.17,63.9,62.52,62.88,64000,{"date":2685,"open":2435,"high":1700,"low":2423,"close":2161,"change":1907,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2161},"2025-05-12",2.92,167600,{"date":2689,"open":2690,"high":2691,"low":2110,"close":2692,"change":311,"percent_change":446,"volume":1496,"transactions":9,"vwap":2692},"2025-05-09",61.48,61.63,61.040001,{"date":2694,"open":1949,"high":2695,"low":2696,"close":1956,"change":1459,"percent_change":2697,"volume":2698,"transactions":9,"vwap":1956},"2025-05-08",61.87,60.55,2.01,82700,{"date":2700,"open":2692,"high":2536,"low":2060,"close":2701,"change":1121,"percent_change":2175,"volume":2702,"transactions":9,"vwap":2701},"2025-05-07",60.28,147900,{"date":2704,"open":2602,"high":2306,"low":2615,"close":1973,"change":312,"percent_change":407,"volume":761,"transactions":9,"vwap":1973},"2025-05-06",{"date":2706,"open":2024,"high":2317,"low":2032,"close":2306,"change":2308,"percent_change":998,"volume":2707,"transactions":9,"vwap":2306},"2025-05-05",78400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2638,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2638},"2025-05-02",60.86,61.89,60.57,1.45,2.41,55700,{"date":2717,"open":2718,"high":2110,"low":2374,"close":2719,"change":330,"percent_change":1416,"volume":2720,"transactions":9,"vwap":2719},"2025-05-01",59.6,60.060001,102500,{"date":2722,"open":2723,"high":2147,"low":2723,"close":2628,"change":398,"percent_change":2257,"volume":2724,"transactions":9,"vwap":2628},"2025-04-30",59.049999,83800,{"date":2726,"open":2628,"high":2727,"low":2004,"close":2118,"change":1046,"percent_change":1156,"volume":2728,"transactions":9,"vwap":2118},"2025-04-29",60.64,82000,{"date":187,"open":2730,"high":2621,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":822,"transactions":9,"vwap":2732},58.39,57.63,60.049999,1.66,2.84]