[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDB":3,"homepage-market-summary":35,"stock-historical-INDB":179},{"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},3.1976,2.56,"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":82,"sectors":104,"benchmarks":158},"success",[38,47,54,61,68,75],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":46},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":44,"sparkline":53,"date":46},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":44,"sparkline":60,"date":46},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":44,"sparkline":67,"date":46},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":44,"sparkline":74,"date":46},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":46},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":44,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":44,"sparkline":103,"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",[105,110,114,119,124,129,134,139,144,149,153],{"name":106,"etf":107,"change":108,"price":109,"is_up":44},"Technology","XLK",0.56,200.93,{"name":111,"etf":112,"change":43,"price":113,"is_up":44},"Financials","XLF",53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":44},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":178,"is_up":44},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":180,"page":52,"page_size":181,"total_pages":52,"summary":182,"data":188},365,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},56.65,342856,125142360.531149,38,"2025-04-23",[189,190,199,210,221,232,243,254,264,274,283,293,303,313,324,333,344,354,363,373,382,390,399,410,421,431,440,449,459,468,478,489,498,509,520,530,540,549,560,569,579,586,597,607,617,627,637,646,655,666,677,686,697,705,715,724,733,740,746,755,763,769,776,783,791,797,804,809,815,823,829,835,841,850,856,864,871,877,885,894,902,907,915,924,931,939,947,955,962,970,977,985,992,1000,1006,1014,1023,1029,1037,1043,1051,1058,1066,1074,1079,1085,1091,1096,1101,1106,1114,1119,1125,1132,1139,1147,1155,1162,1171,1178,1183,1189,1195,1202,1210,1218,1225,1231,1238,1245,1254,1262,1270,1276,1284,1291,1299,1306,1313,1322,1330,1339,1347,1355,1363,1370,1376,1382,1390,1398,1404,1411,1420,1425,1434,1438,1444,1450,1456,1463,1469,1474,1481,1487,1494,1502,1510,1515,1520,1526,1532,1537,1543,1550,1555,1563,1570,1574,1583,1592,1598,1604,1612,1619,1625,1631,1636,1642,1649,1655,1662,1670,1677,1682,1688,1693,1701,1708,1715,1720,1726,1729,1734,1737,1743,1748,1755,1762,1767,1773,1779,1785,1792,1800,1807,1814,1822,1831,1839,1847,1853,1860,1867,1875,1883,1888,1895,1902,1908,1915,1921,1928,1935,1943,1952,1959,1964,1971,1977,1984,1992,2000,2008,2016,2025,2034,2040,2049,2055,2061,2068,2075,2082,2087,2092,2099,2107,2116,2123,2130,2136,2142,2151,2159,2164,2170,2176,2183,2191,2196,2202,2208,2214,2221,2225,2229,2235,2241,2248,2253,2259,2267,2272,2277,2282,2289,2297,2301,2306,2312,2318,2325,2331,2339,2345,2354,2362,2370,2376,2381,2389,2394,2400,2406,2410,2417,2424,2430,2437,2445,2451,2457,2463,2469,2476,2484,2489,2496,2504,2512,2519,2527,2535,2541,2548,2555,2560,2568,2574,2582,2588,2594,2601,2608,2616,2623,2629,2636,2644,2649,2655,2660,2668,2673,2679,2688,2695,2700,2705,2711,2717,2721,2728,2736,2743,2749,2754,2760,2769,2776,2782,2789,2796,2803,2808],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},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":108,"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":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",83.38,84.34,0.21,0.25,376283.114751,11092,83.7936,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",82.8,83.9,82.47,83.43,0.69,0.83,292776.934335,10434,83.2751,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":309,"volume":351,"transactions":352,"vwap":353},"2026-09-11",83.77,84.02,81.8,82.74,-0.06,285763.491213,7381,82.7407,{"date":355,"open":356,"high":357,"low":358,"close":335,"change":59,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",82.19,82.83,81.31,0.6,398970.43877,7881,82.1438,{"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":347,"low":384,"close":336,"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":494,"percent_change":484,"volume":495,"transactions":496,"vwap":497},"2026-08-20",83.87,82.7397,83.51,0.18,336354.638435,13189,83.5117,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",85.37,85.51,83.15,83.33,-2.01,-2.36,330979.489093,13205,83.7308,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",86.33,86.38,84.75,85.34,-0.7,-0.81,271122.011164,13360,85.3322,{"date":521,"open":501,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",86.56,85.48,86.04,0.1,0.12,281567.545415,7055,85.934,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",85.43,86.22,85.94,0.44,0.51,173493.844656,4714,85.9218,{"date":541,"open":542,"high":533,"low":543,"close":544,"change":545,"percent_change":173,"volume":546,"transactions":547,"vwap":548},"2026-08-13",85.96,85.29,85.5,0.17,230017.352944,6475,85.5776,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",84.93,85.73,84.695,85.33,0.53,0.62,231028.823012,13738,85.302,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":156,"volume":566,"transactions":567,"vwap":568},"2026-08-11",83.89,84.97,84.8,0.98,199324.125629,6397,84.6592,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":137,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",83.2,84.09,83.1,83.82,0.11,273910.263869,6231,83.6327,{"date":580,"open":581,"high":582,"low":326,"close":483,"change":473,"percent_change":474,"volume":583,"transactions":584,"vwap":585},"2026-08-07",83.74,84.295,195819.424174,6006,83.9264,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",85.95,86.235,83.91,83.98,-1.74,-2.03,364603.844402,7879,84.4871,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",86.17,86.4499,85.42,85.72,-0.03,207952.45595,6734,85.7496,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":168,"volume":614,"transactions":615,"vwap":616},"2026-08-04",85.46,86.5,85.03,85.75,0.75,357007.145133,8239,85.8357,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":156,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",84.44,85.63,83.5,85,1.4,320800.464264,7796,85.0134,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":217,"volume":634,"transactions":635,"vwap":636},"2026-07-31",84.38,84.95,82.93,83.83,-0.55,508095.621355,11196,83.7633,{"date":638,"open":639,"high":640,"low":641,"close":629,"change":642,"percent_change":270,"volume":643,"transactions":644,"vwap":645},"2026-07-30",85.2,85.56,84.23,-0.54,463820.580806,11567,84.8045,{"date":647,"open":602,"high":511,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",84.73,84.92,-1.22,-1.42,441845.148104,11202,85.2821,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",85.3,86.88,85.21,86.14,1.42,1.68,334591.388354,8224,86.1967,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",85.65,86.24,84.6,84.72,-0.4,-0.47,251097.414971,7093,84.9773,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":122,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",82.6,85.78,85.12,0.41,305193.159521,11670,85.2133,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",84.42,84.83,83.49,84.77,-0.52,-0.61,406806.408812,9402,84.475,{"date":698,"open":699,"high":532,"low":700,"close":543,"change":701,"percent_change":494,"volume":702,"transactions":703,"vwap":704},"2026-07-22",85.08,84.15,0.15,325406.088807,8773,84.9638,{"date":706,"open":707,"high":639,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",84.68,83.57,85.14,0.33,0.39,371227.129081,10809,84.687,{"date":716,"open":629,"high":717,"low":718,"close":719,"change":720,"percent_change":122,"volume":721,"transactions":722,"vwap":723},"2026-07-20",85.01,83.375,84.81,0.3,457094.387195,12106,84.5426,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",80.7,84.99,80.040001,84.51,-2.66,-3.05,1085700,{"date":734,"open":735,"high":30,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-16",85.24,87.17,1.97,2.31,637700,{"date":741,"open":742,"high":743,"low":700,"close":639,"change":744,"percent_change":250,"volume":745,"transactions":9,"vwap":639},"2026-07-15",84.5,85.66,1.01,324400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",83.45,84.26,83.39,84.19,0.74,0.89,369400,{"date":756,"open":757,"high":758,"low":759,"close":748,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":748},"2026-07-13",84.059998,84.12,83.3,-0.26,-0.31,285200,{"date":764,"open":467,"high":765,"low":502,"close":766,"change":767,"percent_change":359,"volume":768,"transactions":9,"vwap":766},"2026-07-10",84.29,83.71,0.5,272600,{"date":770,"open":771,"high":470,"low":337,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",82.48,83.21,0.94,1.14,673800,{"date":777,"open":778,"high":778,"low":779,"close":442,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":442},"2026-07-08",84.28,81.89,-2.13,-2.52,330300,{"date":784,"open":785,"high":620,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",85.31,84.36,84.4,-0.32,-0.38,261500,{"date":792,"open":757,"high":793,"low":574,"close":671,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":671},"2026-07-06",85.11,0.54,0.64,253400,{"date":798,"open":640,"high":640,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",83.72,84.18,-0.82,-0.96,281500,{"date":805,"open":799,"high":806,"low":799,"close":622,"change":205,"percent_change":807,"volume":808,"transactions":9,"vwap":622},"2026-07-01",85.74,1.53,423400,{"date":810,"open":759,"high":590,"low":811,"close":799,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":799},"2026-06-30",82.89,0.31,0.37,300300,{"date":816,"open":817,"high":757,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",83.88,82.72,83.41,-1.78,-2.09,455800,{"date":824,"open":609,"high":612,"low":825,"close":826,"change":827,"percent_change":137,"volume":828,"transactions":9,"vwap":826},"2026-06-26",84.46,85.19,0.08,1140000,{"date":830,"open":831,"high":639,"low":832,"close":793,"change":833,"percent_change":395,"volume":834,"transactions":9,"vwap":793},"2026-06-25",83.86,83.84,1.27,490000,{"date":836,"open":375,"high":837,"low":838,"close":832,"change":168,"percent_change":839,"volume":840,"transactions":9,"vwap":832},"2026-06-24",84.3,82.9,1.06,449800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",81.4,83.16,81.35,82.96,1.56,1.92,412100,{"date":851,"open":425,"high":852,"low":853,"close":843,"change":122,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-22",81.86,81,0.43,334100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-18",81.69,82.22,80.68,81.050003,-0.02,1202800,{"date":865,"open":866,"high":357,"low":867,"close":317,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":317},"2026-06-17",81.95,80.16,-1.33,-1.61,381000,{"date":872,"open":873,"high":467,"low":874,"close":875,"change":122,"percent_change":854,"volume":876,"transactions":9,"vwap":875},"2026-06-16",82.68,82.010002,82.4,384600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":650,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",83.55,84.14,81.83,82.050003,-1.47,267900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",82.37,83.31,81.92,83.27,1.48,1.81,413600,{"date":895,"open":896,"high":897,"low":898,"close":365,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":365},"2026-06-11",81.63,82.17,80.64,0.46,0.57,217700,{"date":903,"open":904,"high":889,"low":905,"close":904,"change":117,"percent_change":753,"volume":906,"transactions":9,"vwap":904},"2026-06-10",81.33,80.92,276700,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",79.97,81.76,80.61,1.16,1.46,238400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",79.85,80.5,79.2,79.45,-0.12,-0.15,183200,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":340,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-05",78.74,80.029999,79.57,1.05,217400,{"date":932,"open":933,"high":934,"low":935,"close":926,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":926},"2026-06-04",77.92,79.22,77.9,2,2.61,325000,{"date":940,"open":941,"high":942,"low":203,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",78.76,78.86,76.74,-2.38,-3.01,288100,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",77.26,79.48,79.12,1.57,2.02,303700,{"date":956,"open":957,"high":958,"low":949,"close":959,"change":417,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-01",78.43,78.84,77.55,-1.93,534800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-29",78.94,79.44,78.56,79.080002,-0.01,304300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":545,"percent_change":484,"volume":976,"transactions":9,"vwap":975},"2026-05-28",78.66,79.26,77.94,79.089996,251700,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":416,"volume":984,"transactions":9,"vwap":982},"2026-05-27",80.010002,80.22,78.61,78.92,-0.99,248700,{"date":986,"open":987,"high":988,"low":982,"close":266,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":266},"2026-05-26",78.99,80.2,1.09,1.38,298300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":173,"volume":999,"transactions":9,"vwap":997},"2026-05-22",79.27,79.42,78.33,78.82,0.16,380100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":972,"change":1005,"percent_change":147,"volume":991,"transactions":9,"vwap":972},"2026-05-21",78.5,78.96,77.66,-0.27,{"date":1007,"open":1008,"high":1009,"low":1010,"close":204,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":204},"2026-05-20",77.67,79.41,77.43,1.45,1.87,367600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",77.61,77.76,76.71,77.48,-0.13,-0.17,233500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1016,"change":952,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1016},"2026-05-18",76.49,77.73,2.06,384300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":426,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-15",77.16,77.99,75.59,76.040001,-1.14,332300,{"date":1038,"open":943,"high":1039,"low":1040,"close":1041,"change":613,"percent_change":565,"volume":1042,"transactions":9,"vwap":1041},"2026-05-14",77.57,76.73,76.92,278900,{"date":1044,"open":1045,"high":201,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",76.55,76.050003,76.17,-0.75,-0.98,345400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1041,"change":328,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1041},"2026-05-12",76.96,77.22,75.39,0.27,297400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1018,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1018},"2026-05-11",78.54,78.6,76.57,-1.49,-1.91,455700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":603,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-08",78.21,78.95,78.050003,78.2,-0.04,224300,{"date":1075,"open":941,"high":1076,"low":1017,"close":1077,"change":672,"percent_change":216,"volume":1078,"transactions":9,"vwap":1077},"2026-05-07",79.32,78.23,327500,{"date":1080,"open":1081,"high":1082,"low":226,"close":1083,"change":43,"percent_change":773,"volume":1084,"transactions":9,"vwap":1083},"2026-05-06",78.77,79.46,78.63,257900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":935,"change":752,"percent_change":249,"volume":1090,"transactions":9,"vwap":935},"2026-05-05",77.31,78.48,77.12,355400,{"date":1092,"open":1093,"high":225,"low":1062,"close":1031,"change":464,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1031},"2026-05-04",77.45,-0.37,350300,{"date":1097,"open":1032,"high":1081,"low":1098,"close":1093,"change":642,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1093},"2026-05-01",77.44,-0.69,268800,{"date":1102,"open":1062,"high":942,"low":1103,"close":1032,"change":773,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1032},"2026-04-30",76.5,1.22,355100,{"date":1107,"open":1108,"high":1003,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",78.45,76.97,77.050003,-1.72,-2.18,322500,{"date":1115,"open":981,"high":1076,"low":1116,"close":1081,"change":163,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1081},"2026-04-28",78.46,0.86,320200,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":122,"percent_change":260,"volume":1124,"transactions":9,"vwap":1123},"2026-04-27",77.75,79.18,78.099998,553300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1121,"change":455,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1121},"2026-04-24",78.040001,78.35,77.2,-0.63,365900,{"date":1133,"open":972,"high":1134,"low":1135,"close":1136,"change":1072,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-23",79.37,77.5,78.24,-0.05,396000,{"date":1140,"open":1032,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-22",79.059998,77.18,78.28,0.61,0.79,304900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1008,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1008},"2026-04-21",79.010002,79.65,77.37,-1.56,-1.97,358100,{"date":1156,"open":1157,"high":995,"low":1158,"close":1159,"change":205,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",77.78,77.040001,79.23,1.64,550300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",78.41,80.44,77.059998,77.95,-0.46,-0.59,996100,{"date":1172,"open":1173,"high":1174,"low":1077,"close":1164,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1164},"2026-04-16",79.43,79.73,-1.02,-1.28,412600,{"date":1179,"open":1180,"high":1180,"low":926,"close":1173,"change":693,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1173},"2026-04-15",80.41,-0.76,267300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":728,"change":788,"percent_change":672,"volume":1188,"transactions":9,"vwap":728},"2026-04-14",80.12,80.75,79.13,277900,{"date":1190,"open":414,"high":1191,"low":1071,"close":1192,"change":752,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",80.47,80.36,0.93,272000,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":504,"volume":1201,"transactions":9,"vwap":1199},"2026-04-10",81.12,79.52,79.62,-1.63,223300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":623,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",79.53,81.45,79.49,81.25,1.12,350500,{"date":1211,"open":1212,"high":348,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-08",80.050003,79.89,80.13,2.13,2.73,307000,{"date":1219,"open":1220,"high":1221,"low":1054,"close":1222,"change":1223,"percent_change":812,"volume":1224,"transactions":9,"vwap":1222},"2026-04-07",77.69,78.25,78,0.24,243400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1017,"change":565,"percent_change":205,"volume":1230,"transactions":9,"vwap":1017},"2026-04-06",76.69,78.29,76.4,337000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":900,"percent_change":613,"volume":1237,"transactions":9,"vwap":1236},"2026-04-02",75.29,76.86,74.71,76.78,247900,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":52,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",75.4,77.019997,76.21,1.33,223100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",74.66,76.61,73.83,75.21,1.63,2.22,296700,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":922,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",73.7,73.95,73.3,73.58,-0.2,318800,{"date":1263,"open":1264,"high":1265,"low":1259,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",74.43,75.35,73.73,-1.34,-1.79,271900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":526,"percent_change":998,"volume":1275,"transactions":9,"vwap":1274},"2026-03-26",74.22,75.25,75.07,232100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":350,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-25",75.63,75.84,74.49,74.95,-0.08,290400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1020,"percent_change":1021,"volume":1290,"transactions":9,"vwap":1289},"2026-03-24",74.58,76.11,74.27,75.010002,313500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":535,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-23",76.56,77.089996,75.11,75.14,0.59,499300,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":122,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-20",75.34,74.040001,74.7,0.47,783700,{"date":1307,"open":1308,"high":1303,"low":1309,"close":1310,"change":795,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-19",73.77,72.66,74.35,0.87,334000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-18",74.18,74.86,73.15,73.71,-0.71,-0.95,428400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":436,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-17",75.8,76.2,74.059998,74.42,-0.48,187600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",75.18,75.86,74.34,74.78,0.04,0.05,378500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":147,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-13",75.57,76.46,74.080002,74.74,-0.45,299500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":473,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-12",73.23,75.26,72.75,75.080002,-0.33,393000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":883,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",75.75,76.54,74.92,75.33,-1.12,286400,{"date":1364,"open":1365,"high":226,"low":1278,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-10",75.96,76.45,-0.11,-0.14,384400,{"date":1371,"open":1357,"high":1372,"low":1373,"close":1293,"change":217,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1293},"2026-03-09",76.99,73.63,-0.84,421000,{"date":1377,"open":1378,"high":1087,"low":1316,"close":1379,"change":1380,"percent_change":320,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",76.089996,77.21,-1.09,269900,{"date":1383,"open":1384,"high":269,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-05",78.52,77.32,78.3,-1.01,-1.27,236200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1021,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",79.74,80.37,78.91,79.31,-0.21,199200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":950,"change":445,"percent_change":642,"volume":1403,"transactions":9,"vwap":950},"2026-03-03",77.71,80.07,77.17,215600,{"date":1405,"open":1406,"high":1191,"low":1407,"close":266,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":266},"2026-03-02",77.56,76.58,1.84,2.36,397400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-27",80.31,81.080002,77.64,78.07,-3.97,-4.84,502900,{"date":1421,"open":874,"high":708,"low":1197,"close":1422,"change":812,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-26",82.040001,0.38,251200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-25",81.059998,82.23,80.14,81.73,1.25,1.55,215900,{"date":1435,"open":979,"high":1436,"low":1150,"close":234,"change":59,"percent_change":1144,"volume":1437,"transactions":9,"vwap":234},"2026-02-24",81.029999,271000,{"date":1439,"open":1440,"high":1440,"low":1141,"close":1441,"change":1442,"percent_change":1443,"volume":1105,"transactions":9,"vwap":1441},"2026-02-23",83.4,79.99,-3.47,-4.16,{"date":1445,"open":1446,"high":621,"low":1447,"close":375,"change":1448,"percent_change":952,"volume":1449,"transactions":9,"vwap":375},"2026-02-20",82.18,81.3,1.29,243600,{"date":1451,"open":1452,"high":1453,"low":1060,"close":897,"change":1454,"percent_change":1367,"volume":1455,"transactions":9,"vwap":897},"2026-02-19",81.7,82.36,-0.09,273500,{"date":1457,"open":1458,"high":1459,"low":295,"close":1460,"change":1099,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-18",82.92,84.62,82.26,-0.83,217500,{"date":1464,"open":591,"high":727,"low":335,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",82.95,-0.73,-0.87,258000,{"date":1470,"open":844,"high":491,"low":1471,"close":1472,"change":340,"percent_change":52,"volume":1473,"transactions":9,"vwap":1472},"2026-02-13",81.94,83.68,191200,{"date":1475,"open":1476,"high":544,"low":1477,"close":1478,"change":868,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-12",85.019997,81.96,82.85,-1.58,281900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":800,"change":445,"percent_change":216,"volume":1486,"transactions":9,"vwap":800},"2026-02-11",85.41,86.3,83.93,315300,{"date":1488,"open":648,"high":1489,"low":480,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-10",85.87,84.61,-0.57,-0.67,278000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1461,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-09",85.85,86.29,84.84,85.18,-0.97,229500,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":132,"volume":1509,"transactions":9,"vwap":1507},"2026-02-06",85.7,87,85.22,86.010002,0.84,300900,{"date":1511,"open":1506,"high":1484,"low":1512,"close":1513,"change":1137,"percent_change":350,"volume":1514,"transactions":9,"vwap":1513},"2026-02-05",84.47,85.17,383100,{"date":1516,"open":622,"high":522,"low":1517,"close":1506,"change":1518,"percent_change":340,"volume":1519,"transactions":9,"vwap":1506},"2026-02-04",84.96,0.7,478300,{"date":1521,"open":1522,"high":1490,"low":245,"close":471,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":471},"2026-02-03",82.089996,2.43,2.96,407400,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1522,"change":142,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2026-02-02",78.4,82.69,1.62,359800,{"date":1533,"open":927,"high":1534,"low":979,"close":1535,"change":329,"percent_change":812,"volume":1536,"transactions":9,"vwap":1535},"2026-01-30",81.47,80.78,539100,{"date":1538,"open":1539,"high":1540,"low":1199,"close":1541,"change":565,"percent_change":386,"volume":1542,"transactions":9,"vwap":1541},"2026-01-29",79.98,80.94,80.53,429800,{"date":1544,"open":1545,"high":1546,"low":1122,"close":1547,"change":1548,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-28",79.7,80.98,79.55,0,427900,{"date":1551,"open":1552,"high":928,"low":1553,"close":1547,"change":73,"percent_change":774,"volume":1554,"transactions":9,"vwap":1547},"2026-01-27",78.47,77.87,403900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":710,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-01-26",78.53,79,77.63,78.65,0.42,477400,{"date":1564,"open":1565,"high":1565,"low":1559,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-23",80.54,78.32,-2.22,-2.76,526900,{"date":1571,"open":1572,"high":905,"low":1572,"close":1565,"change":912,"percent_change":913,"volume":1573,"transactions":9,"vwap":1565},"2026-01-22",79.66,495200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-21",75.85,79.68,75.78,79.38,3.96,5.25,307600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-20",75.12,76.07,73.96,75.42,-1.03,-1.35,210100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1366,"change":1021,"percent_change":299,"volume":1597,"transactions":9,"vwap":1366},"2026-01-16",76.43,76.95,75.91,260300,{"date":1599,"open":1303,"high":1600,"low":1303,"close":1601,"change":892,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",76.91,76.62,2.42,298600,{"date":1605,"open":1606,"high":1607,"low":1317,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-14",73.38,75.019997,74.81,1.32,1.8,310600,{"date":1613,"open":1614,"high":1608,"low":1615,"close":1616,"change":1500,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-13",74.4,73.32,73.49,-1.3,262900,{"date":1620,"open":1621,"high":1274,"low":1622,"close":1623,"change":288,"percent_change":227,"volume":1624,"transactions":9,"vwap":1623},"2026-01-12",75,74.050003,74.46,298200,{"date":1626,"open":1627,"high":1041,"low":1273,"close":1628,"change":515,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-09",76.16,75.5,-0.92,184100,{"date":1632,"open":1310,"high":1010,"low":1633,"close":1325,"change":1634,"percent_change":1635,"volume":1525,"transactions":9,"vwap":1325},"2026-01-08",73.87,1.93,2.6,{"date":1637,"open":1274,"high":1638,"low":1257,"close":1288,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1288},"2026-01-07",75.44,-0.85,-1.13,298900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1585,"change":1647,"percent_change":1518,"volume":1648,"transactions":9,"vwap":1585},"2026-01-06",74.2,75.19,73.54,0.52,305000,{"date":1650,"open":1651,"high":1360,"low":1651,"close":1652,"change":1653,"percent_change":1634,"volume":1654,"transactions":9,"vwap":1652},"2026-01-05",72.89,74.6,1.41,339600,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":575,"percent_change":701,"volume":1661,"transactions":9,"vwap":1660},"2026-01-02",72.99,74.029999,72,73.19,390000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1492,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-31",74.07,74.47,73.029999,73.080002,-0.91,163200,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":289,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",74.69,73.62,73.75,-0.94,169900,{"date":1678,"open":1679,"high":1679,"low":1665,"close":1672,"change":983,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1672},"2025-12-29",75.13,-1.31,281200,{"date":1683,"open":1684,"high":1685,"low":1350,"close":1686,"change":603,"percent_change":1072,"volume":1687,"transactions":9,"vwap":1686},"2025-12-26",75.53,75.94,75.68,161000,{"date":1689,"open":1046,"high":1046,"low":1690,"close":1691,"change":1137,"percent_change":309,"volume":1692,"transactions":9,"vwap":1691},"2025-12-24",75.41,75.71,217300,{"date":1694,"open":1234,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-23",77.33,75.58,75.76,-1.43,-1.85,317800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1396,"percent_change":1005,"volume":1707,"transactions":9,"vwap":1706},"2025-12-22",77.36,78.17,76.3,77.19,443500,{"date":1709,"open":1041,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":535,"volume":1714,"transactions":9,"vwap":1712},"2025-12-19",77.6,75.79,77.4,0.34,1182400,{"date":1716,"open":1717,"high":1718,"low":1045,"close":1166,"change":1423,"percent_change":767,"volume":1719,"transactions":9,"vwap":1166},"2025-12-18",77.35,77.7,335200,{"date":1721,"open":1722,"high":226,"low":1723,"close":1724,"change":26,"percent_change":1491,"volume":1725,"transactions":9,"vwap":1724},"2025-12-17",76.89,76.41,76.68,327100,{"date":1727,"open":1008,"high":1222,"low":1324,"close":1089,"change":1168,"percent_change":1169,"volume":1728,"transactions":9,"vwap":1089},"2025-12-16",438700,{"date":1730,"open":1731,"high":1004,"low":943,"close":1732,"change":753,"percent_change":912,"volume":1733,"transactions":9,"vwap":1732},"2025-12-15",76.88,77.58,291900,{"date":1735,"open":1110,"high":1379,"low":1046,"close":1227,"change":1021,"percent_change":299,"volume":1736,"transactions":9,"vwap":1227},"2025-12-12",200400,{"date":1738,"open":1739,"high":1400,"low":1740,"close":1234,"change":1741,"percent_change":1304,"volume":1742,"transactions":9,"vwap":1234},"2025-12-11",76.25,75.99,0.36,269800,{"date":1744,"open":1326,"high":1406,"low":1326,"close":1103,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1103},"2025-12-10",2.21,2.97,428000,{"date":1749,"open":1750,"high":1296,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-09",73.84,74.29,0.14,0.19,288000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":536,"percent_change":339,"volume":1761,"transactions":9,"vwap":1760},"2025-12-08",73.91,74.67,73.089996,74.15,196700,{"date":1763,"open":1764,"high":1765,"low":1651,"close":1766,"change":1454,"percent_change":921,"volume":1182,"transactions":9,"vwap":1766},"2025-12-05",73.35,74.28,73.64,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1266,"change":474,"percent_change":454,"volume":1772,"transactions":9,"vwap":1266},"2025-12-04",73.88,74.36,73.44,170900,{"date":1774,"open":1771,"high":1247,"low":1775,"close":1658,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1658},"2025-12-03",72.58,0.76,1.04,271200,{"date":1780,"open":1781,"high":1760,"low":1782,"close":1783,"change":1548,"percent_change":1548,"volume":1784,"transactions":9,"vwap":1783},"2025-12-02",73.72,72.7,73.27,195700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1783,"change":1104,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-12-01",71.39,73.51,70.82,1.69,177300,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-28",72.8,71.83,72.050003,-0.77,-1.06,111800,{"date":1801,"open":1317,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":289,"volume":1806,"transactions":9,"vwap":1804},"2025-11-26",73.99,72.65,72.82,-0.93,533300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1674,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1674},"2025-11-25",71.38,74.33,2.79,3.93,427400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":952,"volume":1821,"transactions":9,"vwap":1819},"2025-11-24",69.94,71.3,68.3,70.96,1.1,306600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-21",67.14,70.55,67,69.86,2.95,4.41,315700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":369,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-20",68.010002,69.080002,66.78,66.91,-0.42,261600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1144,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-19",66.6,67.4,66.17,67.19,0.92,210500,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":526,"percent_change":494,"volume":1852,"transactions":9,"vwap":1851},"2025-11-18",66.24,67.54,66.58,326400,{"date":1854,"open":1855,"high":1855,"low":1849,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-17",69.12,66.46,-2.7,-3.9,322000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":701,"percent_change":484,"volume":1866,"transactions":9,"vwap":1865},"2025-11-14",67.88,69.4,67.5,69.16,311500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1589,"volume":1874,"transactions":9,"vwap":1872},"2025-11-13",69.43,70.27,68.61,69.010002,-0.72,292700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":454,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-12",70.059998,71.34,69.66,69.73,-0.58,218000,{"date":1884,"open":1880,"high":1825,"low":1885,"close":1886,"change":899,"percent_change":178,"volume":1887,"transactions":9,"vwap":1886},"2025-11-11",69.38,70.14,185700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":94,"percent_change":1035,"volume":1894,"transactions":9,"vwap":1893},"2025-11-10",70.85,71.2,69.51,69.68,387400,{"date":1896,"open":1897,"high":1825,"low":1898,"close":1899,"change":1820,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-07",69.33,68.74,70.48,1.59,257400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1885,"change":436,"percent_change":692,"volume":1907,"transactions":9,"vwap":1885},"2025-11-06",69.69,70.24,67.95,306800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1409,"volume":1914,"transactions":9,"vwap":1912},"2025-11-05",67.91,70.66,69.74,1.61,337700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1423,"percent_change":108,"volume":1920,"transactions":9,"vwap":1919},"2025-11-04",66.5,68.39,68.13,402600,{"date":1922,"open":1923,"high":33,"low":1924,"close":1925,"change":899,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",66.44,65.68,67.75,0.68,399800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":526,"percent_change":494,"volume":1934,"transactions":9,"vwap":1933},"2025-10-31",67.35,67.44,66.12,67.29,294600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1753,"volume":1942,"transactions":9,"vwap":1940},"2025-10-30",67.099998,68.07,65.45,67.17,0.13,289100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-29",67.9,68.92,66.4,67.040001,-1.25,-1.83,256700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":968,"percent_change":968,"volume":1958,"transactions":9,"vwap":1957},"2025-10-28",68,68.7,67.71,68.29,171300,{"date":1960,"open":1961,"high":1893,"low":1962,"close":1818,"change":278,"percent_change":1617,"volume":1963,"transactions":9,"vwap":1818},"2025-10-27",69.3,68.22,189900,{"date":1965,"open":1966,"high":1967,"low":1871,"close":1968,"change":1969,"percent_change":952,"volume":1970,"transactions":9,"vwap":1968},"2025-10-24",68.77,69.61,69.2,1.07,166500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1919,"change":998,"percent_change":1223,"volume":1976,"transactions":9,"vwap":1919},"2025-10-23",67.76,68.52,66.63,268900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":802,"percent_change":320,"volume":1983,"transactions":9,"vwap":1982},"2025-10-22",69.099998,69.52,67.67,67.97,276400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":710,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-21",69.13,69.32,68.51,68.93,0.48,308700,{"date":1993,"open":1994,"high":1995,"low":1849,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-20",66.64,69.050003,68.6,2.37,3.58,420200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1408,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-17",65.58,66.94,64.42,66.23,2.86,432700,{"date":2009,"open":2010,"high":2011,"low":31,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-16",67.55,67.85,64.39,-3.53,-5.2,524000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-15",70.040001,70.050003,67.63,67.92,-1.92,-2.75,394300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-14",67.27,70.26,67.15,69.84,2.03,2.99,281000,{"date":2035,"open":1917,"high":2021,"low":2036,"close":2037,"change":738,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-13",65.99,67.81,3.53,263800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-10",69.24,70.34,65.28,65.5,-3.3,-4.8,389300,{"date":2050,"open":1961,"high":2051,"low":2052,"close":2053,"change":515,"percent_change":1387,"volume":2054,"transactions":9,"vwap":2053},"2025-10-09",69.64,68.14,68.8,316400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1491,"percent_change":516,"volume":1362,"transactions":9,"vwap":2060},"2025-10-08",70.23,70.62,69.39,69.5,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":299,"percent_change":761,"volume":2067,"transactions":9,"vwap":2066},"2025-10-07",70.51,70.88,69.77,70.07,215300,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":1508,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-06",69.31,71.58,70.29,1.21,278400,{"date":2076,"open":1885,"high":2077,"low":2078,"close":2079,"change":108,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-03",70.56,68.89,69.45,0.81,350900,{"date":2083,"open":1989,"high":2084,"low":2085,"close":2078,"change":95,"percent_change":25,"volume":2086,"transactions":9,"vwap":2078},"2025-10-02",69.48,68.42,238900,{"date":2088,"open":2089,"high":2090,"low":2011,"close":1986,"change":1072,"percent_change":350,"volume":2091,"transactions":9,"vwap":1986},"2025-10-01",68.58,69.22,156000,{"date":2093,"open":2094,"high":2051,"low":2095,"close":2096,"change":1005,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-30",69.23,68.089996,69.17,-0.39,211200,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1112,"volume":2106,"transactions":9,"vwap":2104},"2025-09-29",70.36,70.47,68.95,69.44,-1.55,238200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-26",70.72,71.37,70.19,70.99,0.58,0.82,175700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":603,"percent_change":1072,"volume":2122,"transactions":9,"vwap":2121},"2025-09-25",70.11,70.63,69.76,70.41,175800,{"date":2124,"open":2101,"high":2125,"low":2126,"close":2127,"change":1367,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-24",70.92,68.53,70.44,-0.16,144700,{"date":2131,"open":2132,"high":2133,"low":2132,"close":1825,"change":2134,"percent_change":900,"volume":2135,"transactions":9,"vwap":1825},"2025-09-23",70.28,71.82,0.4,218800,{"date":2137,"open":2138,"high":2125,"low":2139,"close":2140,"change":1049,"percent_change":227,"volume":2141,"transactions":9,"vwap":2140},"2025-09-22",70.65,69.79,70.15,227100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-19",72.84,73.36,70.91,71.13,-1.71,-2.35,1012900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2144,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2144},"2025-09-18",70.87,73.019997,70.53,2.39,3.39,300000,{"date":2160,"open":2019,"high":2161,"low":1827,"close":2162,"change":900,"percent_change":2114,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",72.29,70.45,294300,{"date":2165,"open":2166,"high":2166,"low":1834,"close":2167,"change":983,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-16",70.81,69.88,-1.4,301100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2153,"change":454,"percent_change":1881,"volume":2175,"transactions":9,"vwap":2153},"2025-09-15",70.8,71.64,67.84,672300,{"date":2177,"open":2178,"high":2179,"low":1918,"close":2180,"change":66,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-09-12",70.010002,71.31,71.28,1.7,433400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":194,"volume":2190,"transactions":9,"vwap":2188},"2025-09-11",69.47,70.18,69.029999,70.089996,0.78,189700,{"date":2192,"open":2193,"high":2121,"low":2194,"close":2070,"change":642,"percent_change":1797,"volume":2195,"transactions":9,"vwap":2070},"2025-09-10",69.7,69.14,254800,{"date":2197,"open":2198,"high":2179,"low":1967,"close":2199,"change":2200,"percent_change":378,"volume":2201,"transactions":9,"vwap":2199},"2025-09-09",70.73,69.85,-1.15,251400,{"date":2203,"open":2204,"high":2205,"low":2019,"close":2206,"change":1454,"percent_change":1020,"volume":2207,"transactions":9,"vwap":2206},"2025-09-08",71.14,71.69,71,202000,{"date":2209,"open":2161,"high":2210,"low":2211,"close":2212,"change":802,"percent_change":868,"volume":2213,"transactions":9,"vwap":2212},"2025-09-05",73.11,70.86,71.089996,358900,{"date":2215,"open":2211,"high":2216,"low":2217,"close":1796,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1796},"2025-09-04",72.15,70.58,1.52,2.16,279100,{"date":2222,"open":2077,"high":2223,"low":1938,"close":2155,"change":692,"percent_change":1466,"volume":2224,"transactions":9,"vwap":2155},"2025-09-03",71.47,242500,{"date":2226,"open":2227,"high":1817,"low":2111,"close":2228,"change":1168,"percent_change":270,"volume":1462,"transactions":9,"vwap":2228},"2025-09-02",70.77,71.050003,{"date":2230,"open":1795,"high":2231,"low":2232,"close":2233,"change":298,"percent_change":473,"volume":2234,"transactions":9,"vwap":2233},"2025-08-29",72.35,71.43,71.51,210700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2205,"change":473,"percent_change":25,"volume":2240,"transactions":9,"vwap":2205},"2025-08-28",72.16,72.56,71.21,205000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":127,"percent_change":168,"volume":2247,"transactions":9,"vwap":2246},"2025-08-27",70.94,72.47,70.93,71.94,252600,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2179,"change":613,"percent_change":839,"volume":2252,"transactions":9,"vwap":2179},"2025-08-26",70.42,71.7,252800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2077,"change":789,"percent_change":642,"volume":2258,"transactions":9,"vwap":2077},"2025-08-25",70.43,71.24,67.93,264200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2243,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2243},"2025-08-22",67.45,70.98,66.84,3.98,5.94,333100,{"date":2268,"open":2269,"high":1945,"low":1856,"close":2270,"change":369,"percent_change":1837,"volume":2271,"transactions":9,"vwap":2270},"2025-08-21",66.79,66.96,313800,{"date":2273,"open":2274,"high":1864,"low":2005,"close":2275,"change":555,"percent_change":1145,"volume":2276,"transactions":9,"vwap":2275},"2025-08-20",66.81,67.24,265900,{"date":2278,"open":2279,"high":2280,"low":1917,"close":2281,"change":2128,"percent_change":95,"volume":1329,"transactions":9,"vwap":2281},"2025-08-19",66.76,67.64,66.71,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1145,"percent_change":250,"volume":2288,"transactions":9,"vwap":2287},"2025-08-18",65.65,67.11,65.089996,66.87,310500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2022,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",68.19,68.55,66.07,66.080002,-2.82,452400,{"date":2298,"open":2279,"high":2299,"low":2279,"close":1954,"change":1752,"percent_change":328,"volume":2300,"transactions":9,"vwap":1954},"2025-08-14",68.17,410700,{"date":2302,"open":2303,"high":2304,"low":2274,"close":2305,"change":249,"percent_change":195,"volume":1719,"transactions":9,"vwap":2305},"2025-08-13",67.16,68.33,67.86,{"date":2307,"open":2308,"high":1844,"low":2309,"close":2310,"change":17,"percent_change":2264,"volume":2311,"transactions":9,"vwap":2310},"2025-08-12",64.99,63.25,66.9,362600,{"date":2313,"open":2314,"high":2004,"low":2315,"close":2316,"change":555,"percent_change":340,"volume":2317,"transactions":9,"vwap":2316},"2025-08-11",63.89,63.46,64.34,274200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":178,"percent_change":929,"volume":2324,"transactions":9,"vwap":2323},"2025-08-08",63.69,64.010002,62.9,63.81,141000,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":26,"percent_change":1099,"volume":2330,"transactions":9,"vwap":2329},"2025-08-07",64.25,62.73,63.15,298800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1461,"volume":2338,"transactions":9,"vwap":2336},"2025-08-06",64.12,64.49,63.52,63.59,-0.53,336600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2333,"change":998,"percent_change":329,"volume":2344,"transactions":9,"vwap":2333},"2025-08-05",64.11,64.68,62.59,530500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-04",62.42,63.99,62.07,63.96,1.9,3.06,353400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1063,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-01",62.78,63.14,61.55,62.060001,-2.34,546800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1319,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-07-31",63.56,64.21,63.21,63.55,-1.1,389800,{"date":2371,"open":2372,"high":2002,"low":2350,"close":2373,"change":2374,"percent_change":1805,"volume":2375,"transactions":9,"vwap":2373},"2025-07-30",65.15,64.26,-0.6,461400,{"date":2377,"open":1947,"high":1947,"low":2378,"close":2379,"change":1387,"percent_change":417,"volume":2380,"transactions":9,"vwap":2379},"2025-07-29",64.64,64.86,628600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1094,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-28",66.3,66.33,65.71,65.87,-0.56,269100,{"date":2390,"open":2391,"high":2310,"low":2392,"close":1849,"change":672,"percent_change":2374,"volume":2393,"transactions":9,"vwap":1849},"2025-07-25",66.62,65.64,319900,{"date":2395,"open":2396,"high":2299,"low":2397,"close":1994,"change":2398,"percent_change":730,"volume":2399,"transactions":9,"vwap":1994},"2025-07-24",67.82,66.49,-1.82,296900,{"date":2401,"open":1898,"high":2402,"low":2403,"close":2404,"change":1137,"percent_change":309,"volume":2405,"transactions":9,"vwap":2404},"2025-07-23",69.11,67.53,68.46,385200,{"date":2407,"open":2408,"high":2402,"low":1982,"close":1988,"change":299,"percent_change":788,"volume":2409,"transactions":9,"vwap":1988},"2025-07-22",68.87,409400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1048,"percent_change":79,"volume":2416,"transactions":9,"vwap":2415},"2025-07-21",69.82,70.75,68.66,68.73,584600,{"date":2418,"open":1954,"high":2419,"low":2420,"close":2084,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2084},"2025-07-18",71.19,67.21,3.79,5.77,934100,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2218,"percent_change":1997,"volume":2429,"transactions":9,"vwap":2428},"2025-07-17",64.089996,65.73,65.69,425500,{"date":2431,"open":2432,"high":2433,"low":2357,"close":2434,"change":2435,"percent_change":1337,"volume":2436,"transactions":9,"vwap":2434},"2025-07-16",64.45,65.52,64.17,0.03,369000,{"date":2438,"open":2439,"high":2029,"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":1948,"change":839,"percent_change":1913,"volume":2450,"transactions":9,"vwap":1948},"2025-07-14",65.81,67.13,65.12,365500,{"date":2452,"open":2263,"high":2439,"low":2453,"close":2454,"change":1698,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-07-11",65.89,65.98,-2.12,439800,{"date":2458,"open":2459,"high":1925,"low":2460,"close":2461,"change":795,"percent_change":249,"volume":2462,"transactions":9,"vwap":2461},"2025-07-10",66.59,65.88,67.41,427500,{"date":2464,"open":2465,"high":1824,"low":2294,"close":2466,"change":854,"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":1969,"percent_change":1160,"volume":2475,"transactions":9,"vwap":2474},"2025-07-08",65.51,67.23,65.44,66.34,650000,{"date":2477,"open":2478,"high":1910,"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":2003,"change":1145,"percent_change":66,"volume":2488,"transactions":9,"vwap":2003},"2025-07-03",66.37,66.26,483200,{"date":2490,"open":2491,"high":2397,"low":2492,"close":2493,"change":2080,"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":2343,"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":1367,"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":848,"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":1805,"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":827,"percent_change":1941,"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":952,"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":1260,"percent_change":1353,"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":1548,"percent_change":1548,"volume":1230,"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":1568,"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":1337,"percent_change":827,"volume":906,"transactions":9,"vwap":2587},"2025-06-12",64.73,65.36,64.27,65.25,{"date":2589,"open":2590,"high":2293,"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":1653,"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":1243,"volume":1194,"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":848,"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":565,"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":1094,"percent_change":2374,"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":613,"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":2337,"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":1130,"percent_change":1387,"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":127,"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":1805,"percent_change":1063,"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":672,"percent_change":217,"volume":2672,"transactions":9,"vwap":2671},"2025-05-23",59.61,60.78,230800,{"date":2674,"open":2675,"high":2347,"low":2676,"close":2677,"change":1005,"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":2378,"change":350,"percent_change":1454,"volume":2699,"transactions":9,"vwap":2378},"2025-05-19",63.95,62.25,311000,{"date":2701,"open":2004,"high":2702,"low":2703,"close":2596,"change":1454,"percent_change":1368,"volume":2704,"transactions":9,"vwap":2596},"2025-05-16",64.77,63.65,356100,{"date":2706,"open":2707,"high":2708,"low":2373,"close":2709,"change":328,"percent_change":710,"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":1130,"percent_change":1500,"volume":2716,"transactions":9,"vwap":2715},"2025-05-14",64.91,64.23,64.58,296600,{"date":2718,"open":2432,"high":2002,"low":2432,"close":2719,"change":1741,"percent_change":108,"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":921,"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":737,"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":94,"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":1320,"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":1454,"percent_change":1368,"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":117,"percent_change":1104,"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":2128,"percent_change":1005,"volume":2353,"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":1969,"percent_change":1408,"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":1752,"percent_change":1223,"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":788,"percent_change":633,"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":183,"close":2807,"change":359,"percent_change":1777,"volume":1312,"transactions":9,"vwap":2807},"2025-04-24",57.29,58.51,58.36,{"date":187,"open":2784,"high":2779,"low":2809,"close":2810,"change":693,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},57.21,57.76,-1.05,291100]