[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDY":3,"homepage-market-summary":30,"stock-historical-INDY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INDY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares S&P India Nifty 50 Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4836,0.198032,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},40.95,41.12,41.17,40.84,40.79,0.16,0.39,61341.861283,54.39,40.66,128587.726055992,2.1,4241,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},54.87,118074,43096831.513998,-22.28,"2025-04-22",[182,185,194,204,212,222,233,243,254,264,274,285,295,305,315,326,334,342,353,364,374,382,393,404,413,419,428,439,450,461,470,480,490,499,507,514,522,531,540,547,557,567,576,586,595,604,612,621,629,640,650,659,667,677,687,695,705,712,719,728,733,738,745,749,755,762,767,772,778,783,787,792,797,802,806,810,815,820,826,832,840,847,853,860,865,872,876,882,886,892,897,903,908,912,920,925,932,938,943,948,954,960,965,970,977,982,986,990,995,998,1000,1003,1009,1013,1021,1027,1036,1043,1048,1054,1060,1062,1068,1073,1081,1086,1090,1094,1100,1107,1113,1119,1127,1132,1139,1145,1152,1156,1162,1166,1171,1176,1181,1188,1195,1199,1207,1213,1220,1228,1237,1244,1251,1258,1263,1271,1278,1287,1294,1302,1308,1314,1321,1328,1333,1341,1348,1353,1359,1368,1374,1381,1388,1394,1401,1407,1412,1416,1421,1425,1429,1435,1440,1443,1448,1453,1461,1467,1475,1481,1486,1493,1501,1507,1514,1519,1524,1531,1536,1540,1547,1554,1562,1568,1575,1580,1587,1595,1603,1609,1613,1620,1627,1635,1642,1647,1654,1661,1667,1671,1675,1682,1688,1693,1699,1706,1711,1717,1722,1728,1733,1738,1744,1750,1754,1760,1764,1771,1775,1779,1783,1786,1792,1800,1807,1815,1822,1827,1831,1836,1843,1850,1856,1864,1871,1878,1882,1888,1893,1899,1904,1908,1914,1918,1923,1929,1933,1939,1944,1949,1953,1956,1961,1967,1972,1977,1980,1982,1987,1993,1998,2001,2005,2008,2014,2018,2022,2027,2031,2036,2040,2043,2046,2051,2054,2058,2063,2067,2072,2076,2080,2084,2087,2090,2093,2096,2101,2107,2110,2115,2119,2125,2131,2136,2144,2149,2153,2158,2162,2167,2173,2177,2180,2184,2187,2190,2194,2198,2205,2209,2213,2217,2220,2224,2229,2232,2235,2239,2242,2246,2249,2252,2256,2260,2264,2267,2271,2274,2280,2285,2290,2294,2299,2305,2310,2314,2317,2320,2325,2329,2334,2337,2342,2346,2349],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},533,40.9468,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.82,40.925,-0.16,-0.39,100905.29306,1006,40.8054,{"date":195,"open":196,"high":197,"low":198,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41,41.07,40.93,-0.28,-0.68,110128.273521,1234,40.9839,{"date":205,"open":18,"high":206,"low":207,"close":206,"change":112,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.23,41.065,-0.02,88335.987408,1030,41.1441,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":200,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.32,41.42,41.22,41.24,-1.62,54934.434542,863,41.2886,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.87,41.97,41.77,41.92,0.23,0.55,51094.373938,688,41.8579,{"date":234,"open":235,"high":224,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.79,41.62,41.69,-0.37,-0.88,32865.113099,574,41.7397,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",42.34,42.36,42.04,42.06,-0.31,-0.73,56450.130582,800,42.1752,{"date":255,"open":245,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",42.47,42.27,42.37,-0.14,-0.33,39812.406314,715,42.3467,{"date":265,"open":246,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",42.56,42.29,42.51,0.4798,1.14,85607.109853,1031,42.4548,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42.1,42.11,41.985,42.0302,-0.1098,-0.26,114387.023546,829,42.0414,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":147,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.16,42.2399,42.125,42.14,0.91,60789.413655,760,42.1552,{"date":296,"open":297,"high":277,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.94,41.65,41.76,-0.07,-0.17,125020.979805,1183,41.9784,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",42.01,41.81,41.83,-0.63,-1.48,147272.160861,1789,41.8936,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",42.3,42.54,42.24,42.46,-0.05,-0.12,91536.316237,916,42.3642,{"date":327,"open":328,"high":329,"low":330,"close":268,"change":147,"percent_change":66,"volume":331,"transactions":332,"vwap":333},"2026-09-11",42.49,42.6,42.33,118078.372172,1248,42.4574,{"date":335,"open":267,"high":330,"low":276,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",42.13,-0.4244,-1,66171.686791,1050,42.1944,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",42.72,42.78,42.53,42.5544,-0.4356,-1.01,45329.384514,797,42.6132,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",43.21,43.26,42.965,42.99,-0.7483,-1.71,87258.541209,1371,43.1102,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":322,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.75,43.83,43.72,43.7383,-0.0517,59696.110683,699,43.7714,{"date":375,"open":366,"high":367,"low":376,"close":377,"change":378,"percent_change":259,"volume":379,"transactions":380,"vwap":381},"2026-09-03",43.66,43.79,-0.06,48017.086303,803,43.7783,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",43.9,43.92,43.8009,43.85,0.2454,0.56,48971.02959,949,43.8516,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",43.63,43.819,43.56,43.6046,-0.0354,-0.08,43518.106829,721,43.6936,{"date":405,"open":406,"high":368,"low":407,"close":408,"change":409,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",43.65,43.5823,43.64,0,42037.628281,838,43.6416,{"date":414,"open":368,"high":387,"low":397,"close":408,"change":107,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.14,39505.30247,542,43.6808,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":189,"percent_change":238,"volume":425,"transactions":426,"vwap":427},"2026-08-27",43.62,43.69,43.5,43.58,106679.302516,1141,43.5971,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",43.82,43.8872,43.7,43.74,-0.35,-0.79,113641.476974,1048,43.7588,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",43.89,44.13,43.87,44.09,0.7636,1.76,267594.009049,2846,44.033,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",43.36,43.4135,43.27,43.3264,-0.2336,-0.54,133202.730286,1281,43.313,{"date":462,"open":463,"high":464,"low":397,"close":397,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",43.59,43.67,0.0633,0.15,115397.663321,1508,43.615,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":466,"volume":477,"transactions":478,"vwap":479},"2026-08-20",43.43,43.57,43.415,43.4967,0.0632,44700.864078,855,43.4951,{"date":481,"open":452,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",43.55,43.34,43.4335,0.1035,0.24,109297.159087,1286,43.4468,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":301,"percent_change":190,"volume":496,"transactions":497,"vwap":498},"2026-08-18",43.37,43.4,43.2511,43.33,51119.978212,1084,43.325,{"date":500,"open":397,"high":376,"low":501,"close":423,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",43.46,-0.13,-0.3,184124.190972,1398,43.5418,{"date":508,"open":432,"high":509,"low":424,"close":395,"change":259,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",43.755,-0.32,84788.017047,1175,43.6862,{"date":515,"open":516,"high":441,"low":422,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",43.77,0.02,0.05,39732.229484,632,43.7785,{"date":523,"open":443,"high":524,"low":525,"close":366,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",43.88,43.73,-0.22,-0.5,169266.536562,792,43.769,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":409,"percent_change":409,"volume":537,"transactions":538,"vwap":539},"2026-08-11",44.02,44.045,43.93,43.97,82836.252355,1028,43.9861,{"date":541,"open":444,"high":542,"low":384,"close":536,"change":249,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",44.1,-0.7,98622.832333,1204,43.995,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",44.35,44.16,44.28,0.19,0.43,139147.323541,1558,44.2467,{"date":558,"open":559,"high":560,"low":561,"close":444,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",44.26,44.29,44.065,-0.18,-0.41,100894.043862,937,44.1698,{"date":568,"open":549,"high":569,"low":570,"close":571,"change":572,"percent_change":260,"volume":573,"transactions":574,"vwap":575},"2026-08-05",44.4499,44.22,44.27,-0.1467,122639.676581,1254,44.2718,{"date":577,"open":559,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",44.435,44.2,44.4167,0.2567,0.58,216599.969839,1977,44.3524,{"date":587,"open":588,"high":589,"low":588,"close":550,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",44.05,44.25,0.41,0.94,102411.479558,960,44.1629,{"date":596,"open":597,"high":367,"low":598,"close":366,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",43.76,43.625,0.03,0.07,50895.214327,745,43.7589,{"date":605,"open":367,"high":385,"low":606,"close":368,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",43.71,0.3317,0.76,199781.234504,1334,43.8036,{"date":613,"open":501,"high":614,"low":452,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",43.695,43.3883,-0.1817,-0.42,66530.512715,997,43.4637,{"date":622,"open":623,"high":408,"low":623,"close":473,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",43.15,0.47,1.09,51436.188413,723,43.5099,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",42.94,43.14,42.83,43.1,0.7187,1.7,154229.347404,1840,42.9741,{"date":641,"open":642,"high":643,"low":246,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",42.42,42.69,42.3813,0.3304,0.79,110553.178873,1029,42.4821,{"date":651,"open":287,"high":257,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",41.99,42.0509,-0.4791,-1.13,79588.430835,893,42.0917,{"date":660,"open":344,"high":661,"low":268,"close":346,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",42.82,-0.49,-1.14,63685.793055,957,42.6396,{"date":668,"open":669,"high":634,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",43,42.935,43.02,0.18,0.42,81299.218972,1162,43.0284,{"date":678,"open":634,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",43.1899,42.8,42.84,-0.53,-1.22,163480.067268,1873,42.9755,{"date":688,"open":689,"high":690,"low":689,"close":492,"change":673,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",43.22,43.49,0.98,178184.054559,1962,43.3694,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":518,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",42.73,43.035,42.71,42.95,0.12,81416.859089,809,42.8832,{"date":706,"open":661,"high":671,"low":707,"close":708,"change":517,"percent_change":518,"volume":709,"transactions":710,"vwap":711},"2026-07-15",42.8003,42.9,104064.565337,1312,42.9335,{"date":713,"open":680,"high":669,"low":714,"close":715,"change":259,"percent_change":260,"volume":716,"transactions":717,"vwap":718},"2026-07-14",42.75,42.88,30934.739601,612,42.882,{"date":720,"open":721,"high":722,"low":723,"close":671,"change":617,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",43.24,43.29,42.93,-0.97,142192.246843,1024,43.0962,{"date":729,"open":730,"high":423,"low":722,"close":731,"change":122,"percent_change":582,"volume":732,"transactions":9,"vwap":731},"2026-07-10",43.47,43.44,60500,{"date":734,"open":735,"high":355,"low":723,"close":736,"change":122,"percent_change":582,"volume":737,"transactions":9,"vwap":736},"2026-07-09",43.060001,43.19,91600,{"date":739,"open":740,"high":741,"low":699,"close":631,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":631},"2026-07-08",42.96,43.0099983,-0.65,-1.49,60700,{"date":746,"open":385,"high":535,"low":424,"close":463,"change":747,"percent_change":748,"volume":744,"transactions":9,"vwap":463},"2026-07-07",-0.4,-0.91,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":142,"percent_change":38,"volume":754,"transactions":9,"vwap":753},"2026-07-06",43.78,44,43.99,66400,{"date":756,"open":757,"high":758,"low":759,"close":464,"change":760,"percent_change":608,"volume":761,"transactions":9,"vwap":464},"2026-07-02",43.51,43.68,43.48,0.33,101600,{"date":763,"open":356,"high":730,"low":356,"close":483,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":483},"2026-07-01",-0.11,-0.25,107400,{"date":768,"open":483,"high":759,"low":769,"close":770,"change":409,"percent_change":409,"volume":771,"transactions":9,"vwap":770},"2026-06-30",43.31,43.45,113500,{"date":773,"open":759,"high":759,"low":774,"close":770,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":770},"2026-06-29",43.25,-0.27,-0.62,90400,{"date":779,"open":780,"high":781,"low":690,"close":368,"change":672,"percent_change":590,"volume":782,"transactions":9,"vwap":368},"2026-06-26",43.54,43.8,109500,{"date":784,"open":421,"high":433,"low":785,"close":780,"change":189,"percent_change":238,"volume":786,"transactions":9,"vwap":780},"2026-06-25",43.53,121000,{"date":788,"open":421,"high":597,"low":397,"close":432,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":432},"2026-06-24",0.6,1.39,206400,{"date":793,"open":794,"high":689,"low":735,"close":795,"change":742,"percent_change":743,"volume":796,"transactions":9,"vwap":795},"2026-06-23",43.11,43.099998,154700,{"date":798,"open":730,"high":799,"low":730,"close":366,"change":122,"percent_change":800,"volume":801,"transactions":9,"vwap":366},"2026-06-22",43.84,0.57,110400,{"date":803,"open":432,"high":781,"low":423,"close":423,"change":152,"percent_change":804,"volume":805,"transactions":9,"vwap":423},"2026-06-18",0.81,89400,{"date":807,"open":376,"high":516,"low":735,"close":623,"change":503,"percent_change":808,"volume":809,"transactions":9,"vwap":623},"2026-06-17",-0.69,87600,{"date":811,"open":423,"high":397,"low":452,"close":770,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":770},"2026-06-16",0.2,0.46,117900,{"date":816,"open":770,"high":423,"low":817,"close":774,"change":229,"percent_change":818,"volume":819,"transactions":9,"vwap":774},"2026-06-15",43.23,1.29,177100,{"date":821,"open":643,"high":708,"low":822,"close":823,"change":52,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-12",42.58,42.7,1.16,229300,{"date":827,"open":236,"high":257,"low":828,"close":829,"change":553,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",41.47,42.21,1.03,174800,{"date":833,"open":652,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",42.2,41.71,41.78,-0.04,-0.1,91700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":552,"percent_change":813,"volume":846,"transactions":9,"vwap":845},"2026-06-09",42,42.28,41.56,41.82,235300,{"date":848,"open":849,"high":309,"low":850,"close":851,"change":378,"percent_change":259,"volume":852,"transactions":9,"vwap":851},"2026-06-08",41.72,41.59,41.63,107500,{"date":854,"open":829,"high":855,"low":856,"close":237,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":237},"2026-06-05",42.22,41.6,-0.58,-1.37,106200,{"date":861,"open":862,"high":863,"low":829,"close":257,"change":389,"percent_change":82,"volume":864,"transactions":9,"vwap":257},"2026-06-04",42.26,42.32,54000,{"date":866,"open":867,"high":867,"low":868,"close":835,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":835},"2026-06-03",42.099998,41.64,-0.57,-1.35,234300,{"date":873,"open":267,"high":328,"low":874,"close":843,"change":208,"percent_change":321,"volume":875,"transactions":9,"vwap":843},"2026-06-02",42.25,69500,{"date":877,"open":834,"high":878,"low":879,"close":317,"change":747,"percent_change":880,"volume":881,"transactions":9,"vwap":317},"2026-06-01",42.45,42.07,-0.94,160200,{"date":883,"open":723,"high":631,"low":823,"close":823,"change":884,"percent_change":300,"volume":885,"transactions":9,"vwap":823},"2026-05-29",-0.03,169100,{"date":887,"open":257,"high":345,"low":888,"close":697,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":697},"2026-05-28",42.19,0.11,0.26,161800,{"date":893,"open":894,"high":700,"low":329,"close":895,"change":259,"percent_change":260,"volume":896,"transactions":9,"vwap":895},"2026-05-27",42.74,42.62,211900,{"date":898,"open":661,"high":899,"low":900,"close":900,"change":901,"percent_change":52,"volume":902,"transactions":9,"vwap":900},"2026-05-26",42.97,42.76,0.21,150800,{"date":904,"open":894,"high":680,"low":318,"close":905,"change":901,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-22",42.55,0.5,227400,{"date":909,"open":910,"high":328,"low":845,"close":245,"change":409,"percent_change":409,"volume":911,"transactions":9,"vwap":245},"2026-05-21",41.93,156900,{"date":913,"open":914,"high":915,"low":916,"close":245,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":245},"2026-05-20",41.89,42.4,41.75,0.59,1.41,132500,{"date":921,"open":835,"high":227,"low":237,"close":916,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":916},"2026-05-19",-0.56,-1.32,106100,{"date":926,"open":245,"high":320,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-18",42.09,42.31,-0.09,-0.21,80200,{"date":933,"open":934,"high":935,"low":330,"close":915,"change":936,"percent_change":200,"volume":937,"transactions":9,"vwap":915},"2026-05-15",42.44,42.5,-0.29,88600,{"date":939,"open":940,"high":344,"low":940,"close":643,"change":624,"percent_change":941,"volume":942,"transactions":9,"vwap":643},"2026-05-14",42.41,1.11,86500,{"date":944,"open":652,"high":317,"low":945,"close":855,"change":890,"percent_change":946,"volume":947,"transactions":9,"vwap":855},"2026-05-13",41.91,0.62,66800,{"date":949,"open":652,"high":652,"low":950,"close":951,"change":857,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-12",41.73,41.96,-1.36,320800,{"date":955,"open":681,"high":708,"low":956,"close":318,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":318},"2026-05-11",42.52,-1.17,-2.68,184100,{"date":961,"open":781,"high":962,"low":421,"close":606,"change":838,"percent_change":963,"volume":964,"transactions":9,"vwap":606},"2026-05-08",43.81,-0.23,157400,{"date":966,"open":967,"high":968,"low":597,"close":962,"change":503,"percent_change":200,"volume":969,"transactions":9,"vwap":962},"2026-05-07",44.24,44.3,84900,{"date":971,"open":972,"high":973,"low":524,"close":974,"change":608,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-06",43.94,44.19,44.11,1.75,285300,{"date":978,"open":979,"high":472,"low":454,"close":980,"change":122,"percent_change":582,"volume":981,"transactions":9,"vwap":980},"2026-05-05",43.3,43.35,72900,{"date":983,"open":721,"high":984,"low":723,"close":795,"change":985,"percent_change":72,"volume":771,"transactions":9,"vwap":795},"2026-05-04",43.41,-0.47,{"date":987,"open":424,"high":962,"low":988,"close":473,"change":259,"percent_change":510,"volume":989,"transactions":9,"vwap":473},"2026-05-01",43.52,143900,{"date":991,"open":482,"high":516,"low":483,"close":606,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":606},"2026-04-30",0.31,0.71,102600,{"date":996,"open":690,"high":785,"low":979,"close":493,"change":321,"percent_change":322,"volume":997,"transactions":9,"vwap":493},"2026-04-29",119800,{"date":999,"open":483,"high":770,"low":774,"close":770,"change":765,"percent_change":869,"volume":942,"transactions":9,"vwap":770},"2026-04-28",{"date":1001,"open":430,"high":430,"low":376,"close":432,"change":259,"percent_change":510,"volume":1002,"transactions":9,"vwap":432},"2026-04-27",77300,{"date":1004,"open":395,"high":1005,"low":473,"close":799,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":799},"2026-04-24",43.86,0.04,0.09,86300,{"date":1010,"open":752,"high":974,"low":780,"close":781,"change":1011,"percent_change":724,"volume":1012,"transactions":9,"vwap":781},"2026-04-23",-0.43,136500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":929,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-22",44.32,44.42,44.15,44.23,-0.2,122100,{"date":1022,"open":1023,"high":1024,"low":968,"close":1015,"change":527,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1015},"2026-04-21",44.81,44.86,-1.12,84800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-20",44.83,44.9,44.72,44.82,-0.67,-1.47,132800,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":591,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-17",45.39,45.83,45.49,2.11,189300,{"date":1044,"open":560,"high":1045,"low":559,"close":1046,"change":378,"percent_change":502,"volume":1047,"transactions":9,"vwap":1046},"2026-04-16",44.58,44.55,208300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":415,"percent_change":992,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",44.46,44.61,44.39,63700,{"date":1055,"open":549,"high":1056,"low":549,"close":1057,"change":147,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-14",44.6,44.47,0.86,119700,{"date":1061,"open":366,"high":974,"low":758,"close":444,"change":929,"percent_change":1019,"volume":819,"transactions":9,"vwap":444},"2026-04-13",{"date":1063,"open":560,"high":1064,"low":444,"close":1065,"change":466,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-10",44.44,44.18,0.34,210900,{"date":1069,"open":752,"high":560,"low":781,"close":1070,"change":260,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-09",44.029999,-0.74,145400,{"date":1074,"open":1075,"high":1076,"low":579,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-08",44.8,44.84,44.36,1.64,3.84,301100,{"date":1082,"open":1083,"high":344,"low":258,"close":344,"change":701,"percent_change":1084,"volume":1085,"transactions":9,"vwap":344},"2026-04-07",42.65,0.28,177600,{"date":1087,"open":940,"high":1083,"low":915,"close":329,"change":1088,"percent_change":270,"volume":1089,"transactions":9,"vwap":329},"2026-04-06",0.48,163700,{"date":1091,"open":299,"high":246,"low":835,"close":1092,"change":300,"percent_change":301,"volume":1093,"transactions":9,"vwap":1092},"2026-04-02",42.12,87500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":888,"change":321,"percent_change":322,"volume":1099,"transactions":9,"vwap":888},"2026-04-01",42.029999,42.39,41.88,226000,{"date":1101,"open":1102,"high":862,"low":1103,"close":319,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":319},"2026-03-31",41.43,41.38,1.27,3.1,256600,{"date":1108,"open":1109,"high":1110,"low":187,"close":1111,"change":775,"percent_change":742,"volume":1112,"transactions":9,"vwap":1111},"2026-03-30",41.040001,41.2,40.97,115000,{"date":1114,"open":1115,"high":1115,"low":19,"close":217,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":217},"2026-03-27",41.54,-0.81,-1.93,214100,{"date":1120,"open":256,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",42.68,42.0099983,42.049999,-0.77,-1.8,267400,{"date":1128,"open":697,"high":358,"low":1083,"close":661,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":661},"2026-03-25",0.92,2.2,121200,{"date":1133,"open":336,"high":1134,"low":845,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-24",42.23,41.9,-1.11,-2.58,190200,{"date":1140,"open":1141,"high":785,"low":345,"close":741,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":741},"2026-03-23",42.79,1.05,2.5,245900,{"date":1146,"open":1147,"high":1148,"low":945,"close":951,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":951},"2026-03-20",42.63,42.64,-0.83,-1.94,148500,{"date":1153,"open":318,"high":740,"low":1154,"close":1141,"change":929,"percent_change":930,"volume":1155,"transactions":9,"vwap":1141},"2026-03-19",42.43,123600,{"date":1157,"open":780,"high":424,"low":1158,"close":715,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":715},"2026-03-18",42.86,-0.84,-1.92,84700,{"date":1163,"open":1005,"high":1164,"low":368,"close":368,"change":322,"percent_change":775,"volume":1165,"transactions":9,"vwap":368},"2026-03-17",43.91,108800,{"date":1167,"open":367,"high":385,"low":406,"close":799,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":799},"2026-03-16",0.68,1.58,279100,{"date":1172,"open":472,"high":395,"low":1173,"close":1174,"change":563,"percent_change":880,"volume":1175,"transactions":9,"vwap":1174},"2026-03-13",43.09,43.16,221000,{"date":1177,"open":1178,"high":1178,"low":473,"close":473,"change":1124,"percent_change":1179,"volume":1180,"transactions":9,"vwap":473},"2026-03-12",44.080002,-1.74,270100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1033,"percent_change":743,"volume":1187,"transactions":9,"vwap":1186},"2026-03-11",44.56,44.68,44.33,44.34,197300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":409,"percent_change":409,"volume":1194,"transactions":9,"vwap":1193},"2026-03-10",45.049999,45.45,44.87,45.0099983,113900,{"date":1196,"open":1197,"high":1198,"low":560,"close":1193,"change":322,"percent_change":775,"volume":1118,"transactions":9,"vwap":1193},"2026-03-09",44.53,45.24,{"date":1200,"open":1201,"high":1202,"low":1190,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-06",45.21,45.29,45.13,-0.48,-1.05,135100,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":208,"percent_change":837,"volume":1212,"transactions":9,"vwap":1211},"2026-03-05",45.69,45.85,45.61,140400,{"date":1214,"open":1215,"high":1209,"low":1216,"close":1217,"change":812,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-04",45.52,45.31,45.63,0.44,202500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":250,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",45.07,45.48,44.52,45.43,-1.58,197100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-02",46.080002,46.37,46.0099983,46.16,-1.03,-2.18,160000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":503,"percent_change":310,"volume":1243,"transactions":9,"vwap":1242},"2026-02-27",47.07,47.2,46.96,47.19,144700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":259,"percent_change":936,"volume":1250,"transactions":9,"vwap":1249},"2026-02-26",47.65,47.67,47.39,47.49,57000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":208,"percent_change":837,"volume":1257,"transactions":9,"vwap":1256},"2026-02-25",47.78,47.79,47.56,47.63,191200,{"date":1259,"open":1246,"high":1260,"low":1261,"close":1246,"change":322,"percent_change":765,"volume":1262,"transactions":9,"vwap":1246},"2026-02-24",47.84,47.62,178100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1033,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",48.049999,48.19,47.7,47.77,-1.38,132200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":830,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-20",47.71,48.44,47.68,2.17,205000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-19",47.42,47.47,47.3,47.41,-0.85,-1.76,91800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":599,"percent_change":107,"volume":1293,"transactions":9,"vwap":1292},"2026-02-18",48.22,48.39,48.2,48.26,64300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":142,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-17",48.11,48.28,47.98,48.23,0.67,112600,{"date":1303,"open":1304,"high":1305,"low":1256,"close":1306,"change":502,"percent_change":775,"volume":1307,"transactions":9,"vwap":1306},"2026-02-13",47.86,47.95,47.91,247100,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":747,"percent_change":1149,"volume":1313,"transactions":9,"vwap":1312},"2026-02-12",48.45,48,48.040001,149700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1274,"change":936,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1274},"2026-02-11",48.52,48.55,48.31,-0.6,72500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":789,"volume":989,"transactions":9,"vwap":1326},"2026-02-10",48.62,48.76,48.57,48.73,0.29,{"date":1329,"open":1290,"high":1330,"low":1331,"close":1274,"change":599,"percent_change":107,"volume":1332,"transactions":9,"vwap":1274},"2026-02-09",48.51,48.36,103600,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":992,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-06",48.16,48.42,48.14,48.41,0.64,106900,{"date":1342,"open":1343,"high":1299,"low":1344,"close":1345,"change":1346,"percent_change":1071,"volume":1347,"transactions":9,"vwap":1345},"2026-02-05",48.13,48.029999,48.099998,-0.36,126000,{"date":1349,"open":1290,"high":1350,"low":1291,"close":1351,"change":22,"percent_change":760,"volume":1352,"transactions":9,"vwap":1351},"2026-02-04",48.47,48.46,213900,{"date":1354,"open":1355,"high":1356,"low":1343,"close":1357,"change":400,"percent_change":301,"volume":1358,"transactions":9,"vwap":1357},"2026-02-03",48.6,48.69,48.3,312200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-02",46.74,48.63,46.64,48.38,1.3,2.76,654800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1370,"change":1006,"percent_change":1007,"volume":1373,"transactions":9,"vwap":1370},"2026-01-30",47.080002,47.12,46.87,211700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":890,"percent_change":389,"volume":1380,"transactions":9,"vwap":1379},"2026-01-29",47.13,47.15,46.72,47.040001,220900,{"date":1382,"open":1383,"high":1384,"low":1363,"close":1385,"change":563,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-28",46.83,46.91,46.78,-0.87,325900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1242,"change":890,"percent_change":229,"volume":1393,"transactions":9,"vwap":1242},"2026-01-27",47.17,47.22,47.099998,270700,{"date":1395,"open":1396,"high":1379,"low":1397,"close":1398,"change":1399,"percent_change":624,"volume":1400,"transactions":9,"vwap":1398},"2026-01-26",46.82,46.68,46.93,0.22,620100,{"date":1402,"open":1403,"high":1385,"low":1404,"close":1405,"change":985,"percent_change":338,"volume":1406,"transactions":9,"vwap":1405},"2026-01-23",46.58,46.51,46.71,187600,{"date":1408,"open":1379,"high":1409,"low":1379,"close":1410,"change":1399,"percent_change":624,"volume":1411,"transactions":9,"vwap":1410},"2026-01-22",47.25,47.18,114800,{"date":1413,"open":1396,"high":1414,"low":1415,"close":1241,"change":259,"percent_change":503,"volume":1131,"transactions":9,"vwap":1241},"2026-01-21",47.060001,46.75,{"date":1417,"open":1418,"high":1419,"low":1379,"close":1392,"change":239,"percent_change":1420,"volume":1277,"transactions":9,"vwap":1392},"2026-01-20",47.28,47.31,-1.83,{"date":1422,"open":1298,"high":1312,"low":1423,"close":1298,"change":1346,"percent_change":1071,"volume":1424,"transactions":9,"vwap":1298},"2026-01-16",47.87,75900,{"date":1426,"open":1292,"high":1331,"low":1289,"close":1427,"change":300,"percent_change":259,"volume":1428,"transactions":9,"vwap":1427},"2026-01-15",48.34,77400,{"date":1430,"open":1431,"high":1336,"low":1431,"close":1338,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1338},"2026-01-14",48.21,0.13,0.27,133200,{"date":1436,"open":1437,"high":1437,"low":1291,"close":1297,"change":434,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1297},"2026-01-13",48.37,-0.72,74900,{"date":1441,"open":1338,"high":1442,"low":1338,"close":1362,"change":1084,"percent_change":582,"volume":1411,"transactions":9,"vwap":1362},"2026-01-12",48.68,{"date":1444,"open":1336,"high":1336,"low":1445,"close":1446,"change":563,"percent_change":1159,"volume":1447,"transactions":9,"vwap":1446},"2026-01-09",48.17,48.35,73000,{"date":1449,"open":1326,"high":1450,"low":1451,"close":1324,"change":510,"percent_change":742,"volume":1452,"transactions":9,"vwap":1324},"2026-01-08",48.79,48.66,52500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":22,"volume":1460,"transactions":9,"vwap":1458},"2026-01-07",49.19,49.21,49.0099983,49.080002,0.08,145500,{"date":1462,"open":1455,"high":1463,"low":1464,"close":1465,"change":260,"percent_change":1033,"volume":1466,"transactions":9,"vwap":1465},"2026-01-06",49.26,48.98,49,186900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":503,"volume":1474,"transactions":9,"vwap":1472},"2026-01-05",49.16,49.34,49.060001,49.33,-0.15,253100,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":552,"percent_change":23,"volume":1480,"transactions":9,"vwap":1479},"2026-01-02",49.54,49.3,49.48,120000,{"date":1482,"open":1483,"high":1472,"low":1483,"close":1484,"change":147,"percent_change":132,"volume":1485,"transactions":9,"vwap":1484},"2025-12-31",49.13,49.29,72800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1006,"percent_change":1459,"volume":1492,"transactions":9,"vwap":1491},"2025-12-30",49.029999,49.09,48.89,48.91,520200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":765,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-29",48.93,48.94,48.75,48.87,-0.51,185200,{"date":1502,"open":1483,"high":1503,"low":1457,"close":1504,"change":322,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-26",49.14,49.12,-0.24,88800,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":526,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-24",49.31,49.15,49.24,-0.44,93500,{"date":1515,"open":1516,"high":1517,"low":1510,"close":1517,"change":1432,"percent_change":890,"volume":1518,"transactions":9,"vwap":1517},"2025-12-23",49.18,49.46,151600,{"date":1520,"open":1472,"high":1521,"low":1522,"close":1472,"change":1006,"percent_change":1459,"volume":1523,"transactions":9,"vwap":1472},"2025-12-22",49.41,49.25,109100,{"date":1525,"open":1471,"high":1526,"low":1527,"close":1484,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1484},"2025-12-19",49.63,48.99,0.82,1.69,164600,{"date":1532,"open":1331,"high":1533,"low":1331,"close":1350,"change":760,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1350},"2025-12-18",48.65,0.69,303500,{"date":1537,"open":1292,"high":1538,"low":1296,"close":1337,"change":889,"percent_change":228,"volume":1539,"transactions":9,"vwap":1337},"2025-12-17",48.33,140500,{"date":1541,"open":1542,"high":1445,"low":1543,"close":1344,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1344},"2025-12-16",48.0099983,47.96,-4.25,-8.13,326800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":884,"percent_change":378,"volume":1553,"transactions":9,"vwap":1552},"2025-12-15",52.41,52.44,52.24,52.28,80300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1386,"volume":1561,"transactions":9,"vwap":1559},"2025-12-12",52.48,52.56,52.22,52.31,-0.46,60200,{"date":1563,"open":1564,"high":1565,"low":1550,"close":1566,"change":672,"percent_change":1066,"volume":1567,"transactions":9,"vwap":1566},"2025-12-11",52.51,52.81,52.77,90100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":22,"percent_change":992,"volume":1574,"transactions":9,"vwap":1573},"2025-12-10",52.47,52.62,52.4,52.59,73600,{"date":1576,"open":1570,"high":1577,"low":1572,"close":1578,"change":466,"percent_change":1327,"volume":1579,"transactions":9,"vwap":1578},"2025-12-09",52.55,52.43,70500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1552,"change":1284,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1552},"2025-12-08",52.71,52.73,52.26,-1.6,101800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":22,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-05",53.14,53.25,53.12,53.13,0.3,34400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1218,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-04",52.91,53.029999,52.8,52.97,0.84,47200,{"date":1604,"open":1571,"high":1582,"low":1605,"close":1606,"change":1607,"percent_change":1438,"volume":1608,"transactions":9,"vwap":1606},"2025-12-03",52.46,52.53,-0.38,59500,{"date":1610,"open":1591,"high":1591,"low":1611,"close":1597,"change":563,"percent_change":1124,"volume":1612,"transactions":9,"vwap":1597},"2025-12-02",52.82,56000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1159,"volume":1619,"transactions":9,"vwap":1617},"2025-12-01",53.47,53.27,53.32,-0.45,81400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":321,"percent_change":929,"volume":1626,"transactions":9,"vwap":1625},"2025-11-28",53.64,53.87,53.62,53.77,148400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":624,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-26",53.66,53.9,53.65,53.82,0.88,54700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":517,"percent_change":1006,"volume":1641,"transactions":9,"vwap":1640},"2025-11-25",53.09,53.38,53.080002,53.35,41800,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":517,"percent_change":1006,"volume":937,"transactions":9,"vwap":1646},"2025-11-24",53.24,53.45,53.33,{"date":1648,"open":1649,"high":1650,"low":1637,"close":1651,"change":617,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-21",53.2,53.42,53.31,-0.78,53800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":378,"percent_change":764,"volume":1660,"transactions":9,"vwap":1659},"2025-11-20",54.02,54.13,53.7,53.73,119900,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":228,"percent_change":553,"volume":1666,"transactions":9,"vwap":1665},"2025-11-19",53.72,53.92,53.79,79800,{"date":1668,"open":1640,"high":1624,"low":1617,"close":1669,"change":701,"percent_change":1399,"volume":1670,"transactions":9,"vwap":1669},"2025-11-18",53.56,73200,{"date":1672,"open":1673,"high":1659,"low":1674,"close":1674,"change":400,"percent_change":1473,"volume":1059,"transactions":9,"vwap":1674},"2025-11-17",53.5,53.44,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":89,"volume":1681,"transactions":9,"vwap":1679},"2025-11-14",53.19,53.6,53.52,0.54,146900,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1512,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-13",53.39,52.98,-0.82,28900,{"date":1689,"open":1690,"high":1645,"low":1690,"close":1650,"change":838,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1650},"2025-11-12",53.3,-0.19,87900,{"date":1694,"open":1695,"high":1696,"low":1591,"close":1679,"change":946,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1679},"2025-11-11",53.23,53.58,1.17,55100,{"date":1700,"open":1599,"high":1701,"low":1702,"close":1703,"change":1066,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-10",52.94,52.75,52.9,0.65,89000,{"date":1707,"open":1577,"high":1708,"low":1709,"close":1557,"change":599,"percent_change":107,"volume":1710,"transactions":9,"vwap":1557},"2025-11-07",52.58,52.37,24300,{"date":1712,"open":1702,"high":1702,"low":1713,"close":1606,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1606},"2025-11-06",52.36,-0.55,-1.04,77000,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1639,"change":1327,"percent_change":229,"volume":1721,"transactions":9,"vwap":1639},"2025-11-05",52.79,53.16,45400,{"date":1723,"open":1724,"high":1597,"low":1582,"close":1719,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1719},"2025-11-04",52.72,-0.34,-0.64,47700,{"date":1729,"open":1730,"high":1589,"low":1731,"close":1592,"change":466,"percent_change":1084,"volume":1732,"transactions":9,"vwap":1592},"2025-11-03",53.049999,52.99,57900,{"date":1734,"open":1735,"high":1736,"low":1611,"close":1685,"change":503,"percent_change":922,"volume":1737,"transactions":9,"vwap":1685},"2025-10-31",53.0099983,53.11,90900,{"date":1739,"open":1646,"high":1740,"low":1741,"close":1742,"change":260,"percent_change":776,"volume":1743,"transactions":9,"vwap":1742},"2025-10-30",53.46,53.21,53.28,115800,{"date":1745,"open":1746,"high":1747,"low":1673,"close":1748,"change":884,"percent_change":378,"volume":1749,"transactions":9,"vwap":1748},"2025-10-29",53.81,53.88,53.61,153000,{"date":1751,"open":1679,"high":1659,"low":1752,"close":1622,"change":259,"percent_change":281,"volume":1753,"transactions":9,"vwap":1622},"2025-10-28",53.51,189100,{"date":1755,"open":1629,"high":1756,"low":1757,"close":1758,"change":1066,"percent_change":1339,"volume":1759,"transactions":9,"vwap":1758},"2025-10-27",53.8,53.63,53.78,173700,{"date":1761,"open":1622,"high":1622,"low":1762,"close":1674,"change":1505,"percent_change":1618,"volume":1763,"transactions":9,"vwap":1674},"2025-10-24",53.41,58400,{"date":1765,"open":1766,"high":1756,"low":1767,"close":1768,"change":1204,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-23",53.71,53.57,53.68,-0.89,77500,{"date":1772,"open":1773,"high":25,"low":1774,"close":1773,"change":1601,"percent_change":1169,"volume":852,"transactions":9,"vwap":1773},"2025-10-22",54.16,54.099998,{"date":1776,"open":1777,"high":108,"low":1690,"close":1617,"change":281,"percent_change":662,"volume":1778,"transactions":9,"vwap":1617},"2025-10-21",53.48,53700,{"date":1780,"open":1674,"high":1757,"low":1684,"close":1696,"change":1433,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1696},"2025-10-20",0.51,82400,{"date":1784,"open":1649,"high":1650,"low":1720,"close":1651,"change":229,"percent_change":1785,"volume":809,"transactions":9,"vwap":1651},"2025-10-17",1.04,{"date":1787,"open":1788,"high":1598,"low":1789,"close":1790,"change":486,"percent_change":813,"volume":1791,"transactions":9,"vwap":1790},"2025-10-16",52.86,52.68,52.76,86600,{"date":1793,"open":1794,"high":1795,"low":1584,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-15",52.29,52.54,52.52,0.87,1.68,78000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":502,"percent_change":765,"volume":1806,"transactions":9,"vwap":1805},"2025-10-14",51.43,51.75,51.42,51.65,95400,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":760,"volume":1814,"transactions":9,"vwap":1812},"2025-10-13",51.74,51.92,51.64,51.78,0.17,41300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1006,"percent_change":1459,"volume":1821,"transactions":9,"vwap":1820},"2025-10-10",52.09,52.19,51.52,51.61,72100,{"date":1823,"open":1824,"high":1824,"low":1819,"close":1825,"change":415,"percent_change":1433,"volume":1826,"transactions":9,"vwap":1825},"2025-10-09",51.69,51.57,27800,{"date":1828,"open":1825,"high":1825,"low":1829,"close":1802,"change":963,"percent_change":1618,"volume":1830,"transactions":9,"vwap":1802},"2025-10-08",51.39,46700,{"date":1832,"open":1824,"high":1809,"low":1833,"close":1834,"change":701,"percent_change":228,"volume":1835,"transactions":9,"vwap":1834},"2025-10-07",51.56,51.66,94400,{"date":1837,"open":1805,"high":1805,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-10-06",51.5,51.54,0.37,0.72,94200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":517,"percent_change":1006,"volume":1849,"transactions":9,"vwap":1848},"2025-10-03",51.23,51.27,51.11,51.17,87800,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":764,"percent_change":930,"volume":1855,"transactions":9,"vwap":1854},"2025-10-02",51.37,51.0099983,51.15,52700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":993,"volume":1863,"transactions":9,"vwap":1861},"2025-10-01",51.29,51.44,51.22,51.26,0.36,59100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":400,"percent_change":189,"volume":1870,"transactions":9,"vwap":1869},"2025-09-30",50.82,50.94,50.8,50.9,42600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":301,"percent_change":260,"volume":1877,"transactions":9,"vwap":1876},"2025-09-29",51.099998,51.14,50.95,50.98,117800,{"date":1879,"open":1853,"high":1860,"low":1880,"close":1854,"change":502,"percent_change":765,"volume":1881,"transactions":9,"vwap":1854},"2025-09-26",50.97,26600,{"date":1883,"open":1884,"high":1885,"low":1847,"close":1886,"change":963,"percent_change":1618,"volume":1887,"transactions":9,"vwap":1886},"2025-09-25",51.34,51.36,51.28,53000,{"date":1889,"open":1811,"high":1834,"low":1890,"close":1891,"change":930,"percent_change":563,"volume":1892,"transactions":9,"vwap":1891},"2025-09-24",51.46,51.51,103800,{"date":1894,"open":1895,"high":1896,"low":1820,"close":1897,"change":617,"percent_change":1116,"volume":1898,"transactions":9,"vwap":1897},"2025-09-23",51.84,51.86,51.72,66300,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":238,"percent_change":543,"volume":1903,"transactions":9,"vwap":1902},"2025-09-22",52.25,52.14,53400,{"date":1905,"open":1906,"high":1571,"low":1549,"close":1564,"change":409,"percent_change":409,"volume":1907,"transactions":9,"vwap":1564},"2025-09-19",52.57,54800,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1564,"change":199,"percent_change":682,"volume":1913,"transactions":9,"vwap":1564},"2025-09-18",52.6,52.61,52.39,92800,{"date":1915,"open":1583,"high":1730,"low":1916,"close":1719,"change":890,"percent_change":52,"volume":1917,"transactions":9,"vwap":1719},"2025-09-17",52.67,89300,{"date":1919,"open":1920,"high":1795,"low":1921,"close":1606,"change":1218,"percent_change":1601,"volume":1922,"transactions":9,"vwap":1606},"2025-09-16",52.38,52.35,30300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1817,"change":466,"percent_change":1327,"volume":1928,"transactions":9,"vwap":1817},"2025-09-15",52.040001,52.11,52.02,59400,{"date":1930,"open":1926,"high":1926,"low":1810,"close":1931,"change":378,"percent_change":322,"volume":1932,"transactions":9,"vwap":1931},"2025-09-12",51.94,432800,{"date":1934,"open":1896,"high":1935,"low":1936,"close":1937,"change":1459,"percent_change":466,"volume":1938,"transactions":9,"vwap":1937},"2025-09-11",52.029999,51.83,52,65100,{"date":1940,"open":1941,"high":1935,"low":1942,"close":1810,"change":1840,"percent_change":1841,"volume":1943,"transactions":9,"vwap":1810},"2025-09-10",51.88,51.87,65000,{"date":1945,"open":1946,"high":1897,"low":1819,"close":1947,"change":1691,"percent_change":238,"volume":1948,"transactions":9,"vwap":1947},"2025-09-09",51.59,51.55,37200,{"date":1950,"open":1825,"high":1951,"low":1947,"close":1809,"change":553,"percent_change":1601,"volume":1952,"transactions":9,"vwap":1809},"2025-09-08",51.76,61800,{"date":1954,"open":1838,"high":1833,"low":1858,"close":1955,"change":189,"percent_change":249,"volume":754,"transactions":9,"vwap":1955},"2025-09-05",51.31,{"date":1957,"open":1958,"high":1838,"low":1861,"close":1959,"change":599,"percent_change":107,"volume":1960,"transactions":9,"vwap":1959},"2025-09-04",51.38,51.47,81500,{"date":1962,"open":1963,"high":1859,"low":1964,"close":1859,"change":1862,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1859},"2025-09-03",51.35,51.24,0.7,121100,{"date":1968,"open":1866,"high":1969,"low":1866,"close":1970,"change":672,"percent_change":152,"volume":1971,"transactions":9,"vwap":1970},"2025-09-02",51.12,51.080002,88700,{"date":1973,"open":1974,"high":1875,"low":1975,"close":1869,"change":682,"percent_change":1234,"volume":1976,"transactions":9,"vwap":1869},"2025-08-29",50.92,50.81,74200,{"date":1978,"open":1979,"high":1802,"low":1886,"close":1802,"change":400,"percent_change":189,"volume":1821,"transactions":9,"vwap":1802},"2025-08-28",51.3,{"date":1981,"open":1979,"high":1819,"low":1964,"close":1891,"change":300,"percent_change":259,"volume":1347,"transactions":9,"vwap":1891},"2025-08-27",{"date":1983,"open":1890,"high":1946,"low":1859,"close":1984,"change":527,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-26",51.58,-0.96,82000,{"date":1988,"open":1794,"high":1989,"low":1990,"close":1991,"change":503,"percent_change":869,"volume":1992,"transactions":9,"vwap":1991},"2025-08-25",52.34,52.07,52.080002,73700,{"date":1994,"open":1995,"high":1605,"low":1996,"close":1920,"change":189,"percent_change":503,"volume":1997,"transactions":9,"vwap":1920},"2025-08-22",52.23,52.16,32100,{"date":1999,"open":1557,"high":1571,"low":1578,"close":1795,"change":301,"percent_change":510,"volume":2000,"transactions":9,"vwap":1795},"2025-08-21",55900,{"date":2002,"open":1582,"high":1565,"low":2003,"close":1582,"change":889,"percent_change":901,"volume":2004,"transactions":9,"vwap":1582},"2025-08-20",52.63,33100,{"date":2006,"open":1573,"high":1789,"low":1795,"close":1910,"change":1459,"percent_change":466,"volume":2007,"transactions":9,"vwap":1910},"2025-08-19",72200,{"date":2009,"open":2010,"high":1577,"low":2011,"close":1796,"change":993,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1796},"2025-08-18",52.3,52.27,1.37,134300,{"date":2015,"open":1805,"high":2016,"low":1805,"close":2016,"change":1327,"percent_change":389,"volume":2017,"transactions":9,"vwap":2016},"2025-08-15",51.81,40300,{"date":2019,"open":2020,"high":2020,"low":1852,"close":1819,"change":765,"percent_change":1204,"volume":2021,"transactions":9,"vwap":1819},"2025-08-14",51.6,70400,{"date":2023,"open":2024,"high":1895,"low":2024,"close":2025,"change":1399,"percent_change":553,"volume":2026,"transactions":9,"vwap":2025},"2025-08-13",51.71,51.77,86200,{"date":2028,"open":1963,"high":1984,"low":2029,"close":1947,"change":1432,"percent_change":122,"volume":2030,"transactions":9,"vwap":1947},"2025-08-12",51.33,38000,{"date":2032,"open":1804,"high":2033,"low":1963,"close":1804,"change":228,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1804},"2025-08-11",51.49,0.45,69200,{"date":2037,"open":1861,"high":1886,"low":1969,"close":2038,"change":747,"percent_change":1652,"volume":2039,"transactions":9,"vwap":2038},"2025-08-08",51.19,92400,{"date":2041,"open":1803,"high":1895,"low":1825,"close":1946,"change":1084,"percent_change":229,"volume":2042,"transactions":9,"vwap":1946},"2025-08-07",76800,{"date":2044,"open":1838,"high":1819,"low":1970,"close":1955,"change":322,"percent_change":963,"volume":2045,"transactions":9,"vwap":1955},"2025-08-06",169300,{"date":2047,"open":1819,"high":2048,"low":2049,"close":1802,"change":378,"percent_change":322,"volume":2050,"transactions":9,"vwap":1802},"2025-08-05",51.68,51.41,94900,{"date":2052,"open":1895,"high":1942,"low":1852,"close":2033,"change":199,"percent_change":457,"volume":2053,"transactions":9,"vwap":2033},"2025-08-04",123500,{"date":2055,"open":2016,"high":2056,"low":1834,"close":2025,"change":889,"percent_change":901,"volume":2057,"transactions":9,"vwap":2025},"2025-08-01",51.89,160300,{"date":2059,"open":2016,"high":1895,"low":2060,"close":1834,"change":518,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1834},"2025-07-31",51.62,0.1,86800,{"date":2064,"open":2024,"high":1936,"low":1833,"close":1820,"change":2065,"percent_change":952,"volume":2066,"transactions":9,"vwap":1820},"2025-07-30",-0.71,102000,{"date":2068,"open":1559,"high":1912,"low":2069,"close":2070,"change":1813,"percent_change":760,"volume":2071,"transactions":9,"vwap":2070},"2025-07-29",52.18,52.32,53900,{"date":2073,"open":2070,"high":2070,"low":1990,"close":2074,"change":1204,"percent_change":748,"volume":2075,"transactions":9,"vwap":2074},"2025-07-28",52.15,142400,{"date":2077,"open":1795,"high":1916,"low":2078,"close":2003,"change":1691,"percent_change":1346,"volume":2079,"transactions":9,"vwap":2003},"2025-07-25",52.45,37100,{"date":2081,"open":1639,"high":1639,"low":1565,"close":1611,"change":869,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1611},"2025-07-24",-1.07,78300,{"date":2085,"open":1695,"high":1673,"low":1695,"close":1684,"change":672,"percent_change":1066,"volume":2086,"transactions":9,"vwap":1684},"2025-07-23",49600,{"date":2088,"open":1592,"high":1590,"low":2089,"close":1741,"change":929,"percent_change":301,"volume":1732,"transactions":9,"vwap":1741},"2025-07-22",53.02,{"date":2091,"open":1677,"high":1615,"low":1720,"close":1690,"change":1084,"percent_change":2092,"volume":1976,"transactions":9,"vwap":1690},"2025-07-21",0.53,{"date":2094,"open":1677,"high":1677,"low":1600,"close":2089,"change":563,"percent_change":1124,"volume":2095,"transactions":9,"vwap":2089},"2025-07-18",291600,{"date":2097,"open":1649,"high":1615,"low":2098,"close":2099,"change":249,"percent_change":857,"volume":2100,"transactions":9,"vwap":2099},"2025-07-17",53.17,53.43,83600,{"date":2102,"open":1673,"high":2103,"low":1615,"close":2104,"change":1084,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-16",53.75,53.74,0.52,96300,{"date":2108,"open":1625,"high":1758,"low":1740,"close":1740,"change":400,"percent_change":1473,"volume":2109,"transactions":9,"vwap":1740},"2025-07-15",115700,{"date":2111,"open":2112,"high":1678,"low":1684,"close":2113,"change":378,"percent_change":764,"volume":2114,"transactions":9,"vwap":2113},"2025-07-14",53.4,53.54,95200,{"date":2116,"open":1631,"high":1663,"low":2117,"close":1678,"change":1725,"percent_change":310,"volume":2118,"transactions":9,"vwap":1678},"2025-07-11",53.59,51600,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":747,"percent_change":1071,"volume":2124,"transactions":9,"vwap":2123},"2025-07-10",53.98,53.86,53.94,41500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":409,"percent_change":409,"volume":1553,"transactions":9,"vwap":2130},"2025-07-09",54.31,54.35,54.2,54.34,{"date":2132,"open":2128,"high":2133,"low":2134,"close":2130,"change":1327,"percent_change":1680,"volume":2135,"transactions":9,"vwap":2130},"2025-07-08",54.4,54.26,47100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":563,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-07",54.18,54.29,53.97,54.049999,-0.75,76700,{"date":2145,"open":2139,"high":2146,"low":2139,"close":2147,"change":466,"percent_change":1084,"volume":2148,"transactions":9,"vwap":2147},"2025-07-03",54.48,54.46,21200,{"date":2150,"open":2151,"high":2130,"low":2151,"close":2127,"change":301,"percent_change":249,"volume":2152,"transactions":9,"vwap":2127},"2025-07-02",54.15,56100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2146,"change":2061,"percent_change":672,"volume":871,"transactions":9,"vwap":2146},"2025-07-01",54.49,54.57,54.41,{"date":2159,"open":25,"high":2133,"low":2160,"close":2161,"change":434,"percent_change":1726,"volume":1380,"transactions":9,"vwap":2161},"2025-06-30",54.22,54.38,{"date":2163,"open":2164,"high":176,"low":2165,"close":2164,"change":552,"percent_change":152,"volume":2166,"transactions":9,"vwap":2164},"2025-06-27",54.73,54.67,68400,{"date":2168,"open":2155,"high":2169,"low":25,"close":2170,"change":2171,"percent_change":790,"volume":2172,"transactions":9,"vwap":2170},"2025-06-26",54.61,54.54,0.75,266700,{"date":2174,"open":2175,"high":1623,"low":1766,"close":1665,"change":415,"percent_change":890,"volume":2176,"transactions":9,"vwap":1665},"2025-06-25",53.83,142500,{"date":2178,"open":1684,"high":1766,"low":1684,"close":1631,"change":813,"percent_change":1058,"volume":2179,"transactions":9,"vwap":1631},"2025-06-24",62400,{"date":2181,"open":2182,"high":1677,"low":2182,"close":1677,"change":1084,"percent_change":2092,"volume":2183,"transactions":9,"vwap":1677},"2025-06-23",52.66,37000,{"date":2185,"open":1589,"high":1695,"low":1597,"close":1597,"change":1327,"percent_change":229,"volume":2186,"transactions":9,"vwap":1597},"2025-06-20",86900,{"date":2188,"open":1724,"high":1599,"low":1573,"close":1571,"change":838,"percent_change":1691,"volume":2189,"transactions":9,"vwap":1571},"2025-06-18",104900,{"date":2191,"open":1735,"high":1730,"low":1789,"close":1724,"change":776,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1724},"2025-06-17",-1.16,62200,{"date":2195,"open":1742,"high":2117,"low":1742,"close":2196,"change":624,"percent_change":2197,"volume":947,"transactions":9,"vwap":2196},"2025-06-16",53.34,0.89,{"date":2199,"open":2200,"high":2201,"low":1719,"close":2202,"change":1652,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-13",52.92,53.07,52.87,-1.45,131200,{"date":2206,"open":2207,"high":1658,"low":108,"close":1631,"change":1607,"percent_change":543,"volume":2208,"transactions":9,"vwap":1631},"2025-06-12",53.53,51500,{"date":2210,"open":2211,"high":2129,"low":2212,"close":2212,"change":1006,"percent_change":600,"volume":1863,"transactions":9,"vwap":2212},"2025-06-11",54.12,54.029999,{"date":2214,"open":2215,"high":2212,"low":1630,"close":2215,"change":1007,"percent_change":1813,"volume":2216,"transactions":9,"vwap":2215},"2025-06-10",53.99,79600,{"date":2218,"open":2122,"high":2215,"low":1625,"close":1630,"change":466,"percent_change":1084,"volume":2219,"transactions":9,"vwap":1630},"2025-06-09",64800,{"date":2221,"open":1766,"high":1756,"low":1658,"close":2103,"change":2222,"percent_change":59,"volume":2223,"transactions":9,"vwap":2103},"2025-06-06",0.63,68000,{"date":2225,"open":2226,"high":2227,"low":1637,"close":1591,"change":890,"percent_change":52,"volume":2228,"transactions":9,"vwap":1591},"2025-06-05",53.26,53.29,82500,{"date":2230,"open":2231,"high":1731,"low":1788,"close":1788,"change":400,"percent_change":1473,"volume":754,"transactions":9,"vwap":1788},"2025-06-04",52.95,{"date":2233,"open":2200,"high":1731,"low":1611,"close":1701,"change":857,"percent_change":72,"volume":2234,"transactions":9,"vwap":1701},"2025-06-03",38400,{"date":2236,"open":2237,"high":2113,"low":2226,"close":1679,"change":22,"percent_change":1593,"volume":2238,"transactions":9,"vwap":1679},"2025-06-02",53.37,44900,{"date":2240,"open":1690,"high":1740,"low":1649,"close":2241,"change":1473,"percent_change":199,"volume":1948,"transactions":9,"vwap":2241},"2025-05-30",53.36,{"date":2243,"open":1645,"high":2244,"low":1640,"close":1752,"change":812,"percent_change":147,"volume":2245,"transactions":9,"vwap":1752},"2025-05-29",53.55,90600,{"date":2247,"open":1640,"high":1684,"low":1677,"close":1651,"change":930,"percent_change":190,"volume":2248,"transactions":9,"vwap":1651},"2025-05-28",51400,{"date":2250,"open":2113,"high":1767,"low":1690,"close":1679,"change":259,"percent_change":281,"volume":2251,"transactions":9,"vwap":1679},"2025-05-27",58600,{"date":2253,"open":1646,"high":2103,"low":1644,"close":1629,"change":1797,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1629},"2025-05-23",1.65,82200,{"date":2257,"open":2258,"high":2259,"low":1906,"close":1719,"change":510,"percent_change":1319,"volume":2083,"transactions":9,"vwap":1719},"2025-05-22",52.85,52.93,{"date":2261,"open":2262,"high":2099,"low":2262,"close":1736,"change":301,"percent_change":510,"volume":2263,"transactions":9,"vwap":1736},"2025-05-21",53.099998,120500,{"date":2265,"open":1616,"high":1684,"low":2098,"close":1742,"change":922,"percent_change":1715,"volume":2266,"transactions":9,"vwap":1742},"2025-05-20",106600,{"date":2268,"open":1767,"high":2269,"low":1767,"close":2270,"change":1006,"percent_change":600,"volume":744,"transactions":9,"vwap":2270},"2025-05-19",53.91,53.84,{"date":2272,"open":2113,"high":2269,"low":2113,"close":1756,"change":1019,"percent_change":238,"volume":2273,"transactions":9,"vwap":1756},"2025-05-16",57500,{"date":2275,"open":2276,"high":2212,"low":1632,"close":2277,"change":1633,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-15",53.85,54,1.66,70800,{"date":2281,"open":2282,"high":2227,"low":2283,"close":1591,"change":765,"percent_change":985,"volume":2284,"transactions":9,"vwap":1591},"2025-05-14",53.18,53.060001,267600,{"date":2286,"open":1589,"high":1740,"low":2287,"close":2237,"change":260,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2237},"2025-05-13",53,-0.61,97500,{"date":2291,"open":1624,"high":2277,"low":2113,"close":1658,"change":446,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1658},"2025-05-12",3.39,121800,{"date":2295,"open":1572,"high":1572,"low":2296,"close":1931,"change":2222,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1931},"2025-05-09",51.79,1.23,137100,{"date":2300,"open":1927,"high":1817,"low":2301,"close":1955,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1955},"2025-05-08",51.049999,-1.42,-2.69,209700,{"date":2306,"open":2307,"high":1730,"low":1583,"close":1583,"change":662,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1583},"2025-05-07",53.040001,-0.92,127300,{"date":2311,"open":2099,"high":1645,"low":1649,"close":2312,"change":238,"percent_change":808,"volume":2313,"transactions":9,"vwap":2312},"2025-05-06",53.22,176400,{"date":2315,"open":1679,"high":1665,"low":1740,"close":2117,"change":1433,"percent_change":1781,"volume":2316,"transactions":9,"vwap":2117},"2025-05-05",161000,{"date":2318,"open":108,"high":1678,"low":2226,"close":1617,"change":553,"percent_change":804,"volume":2319,"transactions":9,"vwap":1617},"2025-05-02",158300,{"date":2321,"open":2282,"high":2312,"low":2322,"close":2323,"change":884,"percent_change":378,"volume":2324,"transactions":9,"vwap":2323},"2025-05-01",52.84,52.89,46600,{"date":2326,"open":1599,"high":2287,"low":2327,"close":2200,"change":1007,"percent_change":1813,"volume":2328,"transactions":9,"vwap":2200},"2025-04-30",52.65,105600,{"date":2330,"open":2182,"high":2331,"low":1708,"close":2332,"change":1433,"percent_change":1781,"volume":2333,"transactions":9,"vwap":2332},"2025-04-29",52.88,52.83,59000,{"date":2335,"open":1573,"high":2323,"low":1550,"close":1557,"change":1066,"percent_change":1704,"volume":2336,"transactions":9,"vwap":1557},"2025-04-28",111600,{"date":2338,"open":1559,"high":1559,"low":2339,"close":1558,"change":857,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1558},"2025-04-25",51.95,-1.1,177000,{"date":2343,"open":1606,"high":2331,"low":1559,"close":1599,"change":2105,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1599},"2025-04-24",0.99,91400,{"date":2347,"open":1790,"high":1790,"low":1584,"close":1552,"change":563,"percent_change":1652,"volume":2348,"transactions":9,"vwap":1552},"2025-04-23",150600,{"date":180,"open":1702,"high":1701,"low":1571,"close":2350,"change":378,"percent_change":764,"volume":2351,"transactions":9,"vwap":2350},52.69,372300]