[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFTY":3,"homepage-market-summary":30,"stock-historical-NFTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NFTY","2026-10-05",{"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},"First Trust India Nifty 50 Equal Weight ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4125,1.2212,"Quarterly",{"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},50.62,50.56,50.8899,50.5,50.73,-0.11,-0.22,22446.225444,60.7,49.62,26700.384269533864,9,3672,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26234,9575396.451653,-12.04,"2025-04-23",[182,185,193,204,214,225,236,247,258,269,280,291,300,311,321,332,341,350,361,371,382,393,402,413,423,433,443,453,462,473,484,493,503,514,523,533,543,554,564,574,585,596,606,615,624,634,644,655,662,672,682,693,703,711,722,731,740,751,761,769,777,785,793,799,806,812,817,824,831,837,842,847,855,862,867,873,880,884,889,897,905,913,920,927,934,940,948,953,958,963,968,973,977,982,988,996,1004,1010,1014,1019,1024,1030,1037,1041,1046,1052,1059,1065,1070,1074,1080,1085,1090,1096,1101,1107,1112,1120,1127,1133,1138,1143,1149,1152,1156,1162,1170,1178,1187,1194,1201,1209,1216,1224,1229,1237,1245,1251,1255,1257,1261,1266,1272,1278,1284,1290,1295,1301,1307,1312,1318,1326,1334,1341,1348,1355,1360,1367,1376,1383,1388,1394,1400,1406,1411,1419,1423,1431,1437,1441,1447,1453,1459,1466,1472,1479,1484,1489,1495,1501,1508,1514,1520,1525,1529,1533,1538,1545,1550,1556,1564,1568,1572,1579,1582,1587,1591,1595,1598,1604,1610,1617,1622,1629,1632,1635,1637,1645,1650,1654,1659,1664,1669,1678,1684,1690,1694,1699,1704,1711,1716,1724,1730,1735,1739,1746,1752,1756,1761,1767,1772,1777,1780,1785,1791,1797,1804,1809,1814,1821,1827,1831,1834,1837,1842,1846,1849,1852,1854,1859,1863,1865,1868,1874,1879,1882,1889,1896,1899,1903,1906,1910,1915,1920,1922,1927,1930,1933,1935,1940,1944,1948,1950,1954,1959,1963,1967,1970,1973,1976,1979,1982,1986,1990,1995,1998,2003,2006,2011,2015,2022,2027,2031,2035,2037,2040,2043,2046,2051,2055,2059,2063,2068,2071,2076,2081,2084,2089,2094,2098,2101,2105,2111,2116,2119,2123,2127,2133,2139,2144,2150,2154,2157,2160,2163,2165,2167,2171,2176,2180,2183,2188,2192,2196,2199,2201,2204,2207,2210,2212,2216,2219,2222,2227,2229,2232,2236,2239,2243,2246,2248,2251,2256,2262,2270,2274,2278,2281,2283,2286,2291,2293,2297,2301,2304],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},184,50.7971,{"date":186,"open":21,"high":187,"low":188,"close":21,"change":189,"percent_change":116,"volume":190,"transactions":191,"vwap":192},"2026-10-02",50.9196,50.64,0.1771,10140.710125,151,50.7626,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",50.7,50.87,50.31,50.5529,-0.4421,-0.87,6216.393672,252,50.5866,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",51.05,50.85,50.995,-0.435,-0.85,2084.946881,161,50.9987,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",51.38,51.5,51.22,51.43,-0.222,-0.43,18101.951902,298,51.3814,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",51.76,51.86,51.57,51.652,-0.648,-1.24,8902.158581,278,51.6594,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",52.28,52.49,52.07,52.3,0.125,0.24,19902.575161,241,52.3115,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",52.232,52.29,52.12,52.175,-0.48,-0.91,3589.754341,122,52.2141,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",52.63,52.75,52.51,52.655,-0.215,-0.41,23713.638364,275,52.6094,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",52.95,53.0416,52.721,52.87,-0.2945,-0.55,6769.616658,158,52.8385,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",52.89,53.2424,52.82,53.1645,0.6245,1.19,27850.590819,386,53.1093,{"date":292,"open":260,"high":293,"low":294,"close":295,"change":87,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",52.795,52.5,52.54,-0.45,125483.918079,346,52.7267,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",52.62,52.93,52.5301,52.78,0.93,1.79,17014.147567,239,52.7157,{"date":312,"open":313,"high":238,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",52.03,51.5901,51.85,-0.0204,-0.04,4338.712415,228,52.029,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",52.0201,52.11,51.7401,51.8704,-0.9196,-1.74,5987.934606,233,52.0011,{"date":333,"open":260,"high":334,"low":335,"close":336,"change":337,"percent_change":265,"volume":338,"transactions":339,"vwap":340},"2026-09-14",52.84,52.41,52.79,-0.2158,6382.387117,272,52.7133,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",52.66,53.0058,0.2764,0.52,11261.921936,236,52.8165,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",52.65,52.94,52.6,52.7294,-0.4806,-0.9,5863.544028,149,52.6878,{"date":362,"open":363,"high":364,"low":271,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",53.325,53.39,53.21,-0.2231,-0.42,16476.950926,363,53.2235,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",53.72,53.78,53.42,53.4331,-0.7879,-1.45,16417.261678,198,53.5326,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",54.36,54.37,54.16,54.221,-0.009,-0.02,2329.507389,114,54.2809,{"date":394,"open":385,"high":385,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",54.185,54.23,-0.285,-0.52,19715.609416,296,54.281,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",54.42,54.66,54.3,54.515,0.4171,0.77,27307.067735,274,54.4576,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":22,"volume":420,"transactions":421,"vwap":422},"2026-09-01",54.298,54.3862,53.83,54.0979,-0.0571,25349.971243,307,54.0394,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":22,"volume":430,"transactions":431,"vwap":432},"2026-08-31",54.29,54.39,53.881,54.155,-0.06,21683.295531,248,54.0872,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":71,"volume":440,"transactions":441,"vwap":442},"2026-08-28",54.14,54.5588,54.04,54.215,0.115,21585.638255,310,54.1885,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":367,"volume":450,"transactions":451,"vwap":452},"2026-08-27",54.11,54.33,53.8701,54.1,-0.23,2995.2816,174,54.1242,{"date":454,"open":455,"high":456,"low":457,"close":446,"change":458,"percent_change":86,"volume":459,"transactions":460,"vwap":461},"2026-08-26",54.465,54.5822,54.0301,-0.4392,2933.015101,129,54.3252,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",54.5,54.9596,54.4402,54.7692,0.8242,1.53,40061.204731,423,54.7014,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",54.01,54.095,53.8001,53.945,-0.32,-0.59,27577.879028,341,53.9204,{"date":485,"open":384,"high":455,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",53.98,54.265,0.145,0.27,33951.85783,291,54.1659,{"date":494,"open":495,"high":496,"low":475,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",54.17,54.31,54.12,-0.16,-0.29,32493.410106,308,54.1711,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",54.09,54.41,54.0026,54.28,0.3474,0.64,25941.952059,279,54.1463,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":202,"vwap":522},"2026-08-18",54.13,53.7085,53.9326,-0.3024,-0.56,28459.567332,53.9084,{"date":524,"open":525,"high":526,"low":445,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",54.38,54.5599,54.235,-0.35,-0.64,35537.588378,331,54.263,{"date":534,"open":535,"high":536,"low":384,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",54.52,54.86,54.585,-0.135,-0.25,3363.65842,152,54.4956,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",54.78,54.96,54.45,54.72,0.095,0.17,18788.182415,211,54.6541,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":23,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",54.63,54.85,54.3601,54.625,-0.4,42555.371178,424,54.5462,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":389,"volume":571,"transactions":572,"vwap":573},"2026-08-11",54.76,55,54.71,54.845,-0.0125,14450.552704,311,54.7998,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",55.01,55.1082,54.74,54.8575,-0.2825,-0.51,11455.992975,235,54.8857,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",55.09,55.5499,55.0401,55.14,0.08,0.15,39400.371387,254,55.2836,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":528,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",55.25,55.41,54.87,55.06,-0.63,45788.997499,402,55.1009,{"date":607,"open":608,"high":609,"low":610,"close":599,"change":611,"percent_change":498,"volume":612,"transactions":613,"vwap":614},"2026-08-05",55.31,55.53,55.2001,-0.09,20654.418132,265,55.3659,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",55.04,55.5,0.465,0.84,21898.362937,256,55.3187,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":162,"volume":631,"transactions":632,"vwap":633},"2026-08-03",54.98,55.27,54.7901,55.035,0.48,25882.390786,286,55.0015,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",54.49,54.77,54.555,-0.055,-0.1,18744.377483,258,54.6268,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",54.8,54.9,54.4637,54.61,0.385,0.71,18185.576834,246,54.6479,{"date":656,"open":657,"high":657,"low":475,"close":658,"change":659,"percent_change":253,"volume":660,"transactions":583,"vwap":661},"2026-07-29",54.48,54.225,-0.26,84763.382686,54.316,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",54.05,54.62,54.485,0.6223,1.16,22957.924056,229,54.513,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",53.67,53.8627,53.4391,1.1027,2.09,27277.091151,304,53.615,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",52.83,53.29,52.67,52.76,0.26,0.5,58839.524371,373,52.8983,{"date":694,"open":695,"high":696,"low":697,"close":294,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",52.53,52.715,52.23,-0.445,-0.84,179775.456407,340,52.4628,{"date":704,"open":365,"high":364,"low":261,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",52.945,-0.605,-1.13,10205.505966,242,53.1182,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",53.46,53.58,53.32,53.55,0.0749,0.14,21271.835591,182,53.5254,{"date":723,"open":674,"high":724,"low":725,"close":726,"change":727,"percent_change":592,"volume":728,"transactions":729,"vwap":730},"2026-07-20",53.94,53.22,53.4751,0.0801,7242.357367,168,53.6038,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":630,"volume":738,"transactions":541,"vwap":739},"2026-07-17",53.44,53.59,53.31,53.395,0.2544,7255.215769,53.4397,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",53.07,53.38,52.9201,53.1406,-0.1094,-0.21,7036.699166,126,53.1597,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":429,"volume":758,"transactions":759,"vwap":760},"2026-07-15",53.14,53.3892,52.97,53.25,-0.0341,8844.080979,197,53.2134,{"date":762,"open":763,"high":363,"low":742,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":212,"vwap":768},"2026-07-14",53.09,53.2841,-0.2609,-0.49,5895.532966,53.2014,{"date":770,"open":373,"high":373,"low":771,"close":772,"change":773,"percent_change":276,"volume":774,"transactions":775,"vwap":776},"2026-07-13",53.3,53.545,-0.295,6195.406394,172,53.5743,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",53.96,53.63,53.84,0.16,0.3,3200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":243,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-09",53.34,53.8,53.28,53.68,0.45,18100,{"date":794,"open":795,"high":796,"low":795,"close":733,"change":797,"percent_change":707,"volume":798,"transactions":9,"vwap":733},"2026-07-08",53.13,53.65,-0.61,22300,{"date":800,"open":801,"high":802,"low":724,"close":803,"change":804,"percent_change":276,"volume":805,"transactions":9,"vwap":803},"2026-07-07",54.34,54.67,54.049999,-0.3,105100,{"date":807,"open":808,"high":464,"low":809,"close":810,"change":688,"percent_change":630,"volume":811,"transactions":9,"vwap":810},"2026-07-06",54.0099983,53.93,54.35,18900,{"date":813,"open":814,"high":406,"low":814,"close":505,"change":815,"percent_change":651,"volume":816,"transactions":9,"vwap":505},"2026-07-02",53.69,0.38,7600,{"date":818,"open":716,"high":819,"low":820,"close":821,"change":611,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-01",53.81,53.53,53.71,-0.17,13100,{"date":825,"open":826,"high":827,"low":828,"close":788,"change":829,"percent_change":389,"volume":830,"transactions":9,"vwap":788},"2026-06-30",53.6,53.86,53.48,-0.01,26400,{"date":832,"open":417,"high":833,"low":834,"close":819,"change":835,"percent_change":398,"volume":836,"transactions":9,"vwap":819},"2026-06-29",54.060001,53.51,-0.28,21200,{"date":838,"open":803,"high":839,"low":724,"close":505,"change":840,"percent_change":131,"volume":841,"transactions":9,"vwap":505},"2026-06-26",54.21,0.05,6900,{"date":843,"open":495,"high":495,"low":844,"close":845,"change":23,"percent_change":265,"volume":846,"transactions":9,"vwap":845},"2026-06-25",53.73,54.040001,8200,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",53.92,54.46,54.26,0.51,0.95,17000,{"date":856,"open":716,"high":857,"low":364,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",53.95,53.75,-0.72,-1.32,10600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":852,"percent_change":853,"volume":846,"transactions":9,"vwap":866},"2026-06-22",54.22,54.58,54.47,{"date":868,"open":506,"high":506,"low":869,"close":779,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":779},"2026-06-18",53.91,0.4,0.75,5000,{"date":874,"open":875,"high":404,"low":876,"close":877,"change":276,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-17",54.25,53.37,53.56,-1.02,36000,{"date":881,"open":435,"high":385,"low":882,"close":445,"change":131,"percent_change":550,"volume":883,"transactions":9,"vwap":445},"2026-06-16",53.89,33600,{"date":885,"open":845,"high":636,"low":781,"close":886,"change":887,"percent_change":80,"volume":888,"transactions":9,"vwap":886},"2026-06-15",54.02,1.12,67900,{"date":890,"open":334,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",53.18,52.61,52.9,0.32,0.61,34200,{"date":898,"open":228,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",52.8,51.52,52.58,0.31,0.59,29900,{"date":906,"open":907,"high":274,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",52.44,52.09,52.27,-0.19,-0.36,49100,{"date":914,"open":695,"high":915,"low":916,"close":917,"change":918,"percent_change":630,"volume":919,"transactions":9,"vwap":917},"2026-06-09",53.2,52.15,52.46,0.25,24900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":829,"percent_change":389,"volume":926,"transactions":9,"vwap":925},"2026-06-08",52.22,52.55,52.19,52.21,18600,{"date":928,"open":929,"high":929,"low":930,"close":922,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":922},"2026-06-05",53.0099983,52.0099983,-0.58,-1.1,21000,{"date":935,"open":936,"high":937,"low":343,"close":899,"change":938,"percent_change":620,"volume":939,"transactions":9,"vwap":899},"2026-06-04",52.86,53.23,0.44,21800,{"date":941,"open":942,"high":893,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",52.73,52.13,52.36,-0.71,-1.34,22100,{"date":949,"open":303,"high":950,"low":951,"close":742,"change":243,"percent_change":791,"volume":952,"transactions":9,"vwap":742},"2026-06-02",53.43,52.85,47000,{"date":954,"open":260,"high":271,"low":955,"close":684,"change":254,"percent_change":956,"volume":957,"transactions":9,"vwap":684},"2026-06-01",52.43,-1.69,29400,{"date":959,"open":788,"high":833,"low":877,"close":960,"change":961,"percent_change":611,"volume":962,"transactions":9,"vwap":960},"2026-05-29",53.74,-0.05,33700,{"date":964,"open":795,"high":965,"low":795,"close":965,"change":902,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",53.79,0.58,24400,{"date":969,"open":970,"high":882,"low":771,"close":828,"change":971,"percent_change":972,"volume":830,"transactions":9,"vwap":828},"2026-05-27",53.54,0.12,0.22,{"date":974,"open":950,"high":674,"low":789,"close":975,"change":718,"percent_change":688,"volume":976,"transactions":9,"vwap":975},"2026-05-26",53.36,29100,{"date":978,"open":979,"high":364,"low":980,"close":725,"change":167,"percent_change":815,"volume":981,"transactions":9,"vwap":725},"2026-05-22",53.35,53.040001,29800,{"date":983,"open":955,"high":795,"low":984,"close":985,"change":918,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-21",52.17,53.02,0.47,30000,{"date":989,"open":990,"high":936,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-20",52.099998,51.99,52.77,0.57,1.09,21100,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",51.84,52.57,52.2,-0.39,-0.74,19700,{"date":1005,"open":343,"high":1006,"low":238,"close":1007,"change":479,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",52.91,52.59,-0.6,26000,{"date":1011,"open":1012,"high":1013,"low":923,"close":1006,"change":804,"percent_change":520,"volume":967,"transactions":9,"vwap":1006},"2026-05-15",52.98,53.15,{"date":1015,"open":753,"high":937,"low":1006,"close":365,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":365},"2026-05-14",0.6,1.14,18400,{"date":1020,"open":1021,"high":1022,"low":916,"close":892,"change":938,"percent_change":620,"volume":1023,"transactions":9,"vwap":892},"2026-05-13",52.32,52.71,30200,{"date":1025,"open":324,"high":1026,"low":1027,"close":984,"change":254,"percent_change":1028,"volume":1029,"transactions":9,"vwap":984},"2026-05-12",52.4,51.89,-1.71,48800,{"date":1031,"open":743,"high":1032,"low":951,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",53.45,53.080002,-1.04,-1.92,56700,{"date":1038,"open":801,"high":547,"low":779,"close":497,"change":1039,"percent_change":429,"volume":1040,"transactions":9,"vwap":497},"2026-05-08",-0.03,127900,{"date":1042,"open":646,"high":618,"low":1043,"close":1044,"change":479,"percent_change":480,"volume":1045,"transactions":9,"vwap":1044},"2026-05-07",53.85,54.15,59200,{"date":1047,"open":496,"high":1048,"low":496,"close":866,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":866},"2026-05-06",54.99,0.81,1.51,64700,{"date":1053,"open":950,"high":1054,"low":787,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",53.77,53.66,0.42,0.79,39500,{"date":1060,"open":735,"high":796,"low":1061,"close":1062,"change":1063,"percent_change":945,"volume":1064,"transactions":9,"vwap":1062},"2026-05-04",53,53.24,-0.38,45100,{"date":1066,"open":827,"high":833,"low":1067,"close":1068,"change":449,"percent_change":221,"volume":1069,"transactions":9,"vwap":1068},"2026-05-01",53.57,53.62,45700,{"date":1071,"open":970,"high":1043,"low":364,"close":1043,"change":1072,"percent_change":157,"volume":1073,"transactions":9,"vwap":1043},"2026-04-30",0.36,45300,{"date":1075,"open":1068,"high":845,"low":1076,"close":1077,"change":317,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",53.26,53.49,-0.07,37500,{"date":1081,"open":882,"high":882,"low":1082,"close":820,"change":398,"percent_change":1083,"volume":1084,"transactions":9,"vwap":820},"2026-04-28",53.27,-0.96,28800,{"date":1086,"open":882,"high":516,"low":781,"close":803,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":803},"2026-04-27",0.06,0.11,27800,{"date":1091,"open":844,"high":446,"low":1092,"close":1093,"change":1094,"percent_change":1087,"volume":1095,"transactions":9,"vwap":1093},"2026-04-24",53.5,53.99,0.03,31300,{"date":1097,"open":495,"high":404,"low":877,"close":779,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":779},"2026-04-23",-0.47,-0.86,22400,{"date":1102,"open":875,"high":649,"low":1103,"close":1104,"change":592,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",54.18,54.43,0.28,20400,{"date":1108,"open":1109,"high":637,"low":886,"close":508,"change":797,"percent_change":1110,"volume":1111,"transactions":9,"vwap":508},"2026-04-21",54.7,-1.11,22700,{"date":1113,"open":1114,"high":1115,"low":446,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-20",54.69,55.2,54.89,-0.78,-1.4,48000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":883,"transactions":9,"vwap":1124},"2026-04-17",55.4,56.26,55.67,1.29,2.37,{"date":1128,"open":1129,"high":665,"low":1130,"close":525,"change":640,"percent_change":1131,"volume":1132,"transactions":9,"vwap":525},"2026-04-16",54.55,54.19,-0.18,30300,{"date":1134,"open":426,"high":636,"low":1135,"close":657,"change":52,"percent_change":1136,"volume":1137,"transactions":9,"vwap":657},"2026-04-15",53.97,0.33,90200,{"date":1139,"open":864,"high":657,"low":445,"close":406,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":406},"2026-04-14",0.49,0.91,11600,{"date":1144,"open":743,"high":1145,"low":743,"close":819,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":819},"2026-04-13",54.099998,0.01,0.02,36900,{"date":1150,"open":809,"high":1103,"low":1068,"close":788,"change":640,"percent_change":910,"volume":1151,"transactions":9,"vwap":788},"2026-04-10",37000,{"date":1153,"open":886,"high":1104,"low":734,"close":1154,"change":1039,"percent_change":429,"volume":1155,"transactions":9,"vwap":1154},"2026-04-09",53.9,64400,{"date":1157,"open":1043,"high":547,"low":1158,"close":809,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":809},"2026-04-08",53.64,1.88,3.61,48400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":971,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",52,52.25,51.049999,52.049999,0.23,44400,{"date":1171,"open":315,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-06",52.14,51.54,51.93,0.78,1.52,33300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-02",50.84,51.58,50.79,51.15,-0.14,-0.27,75400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":747,"percent_change":265,"volume":1193,"transactions":9,"vwap":1192},"2026-04-01",50.97,51.36,50.81,51.29,22000,{"date":1195,"open":1196,"high":217,"low":1197,"close":217,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":217},"2026-03-31",50.36,50.35,1.74,3.5,25000,{"date":1202,"open":1203,"high":1204,"low":26,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-30",49.9,50.09,49.76,-0.65,-1.29,25500,{"date":1210,"open":1211,"high":1180,"low":1212,"close":1213,"change":529,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-27",50.77,50.32,50.41,-1.25,23400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1166,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1166},"2026-03-26",51.55,51.79,51,-1.46,-2.78,40400,{"date":1225,"open":955,"high":1022,"low":1226,"close":262,"change":136,"percent_change":1227,"volume":1228,"transactions":9,"vwap":262},"2026-03-25",52.34,2.56,77300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1200,"transactions":9,"vwap":1234},"2026-03-24",51.45,51.73,51.13,51.2,-1.54,-2.92,{"date":1238,"open":1239,"high":365,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",52.47,52.16,52.74,1.33,2.59,45200,{"date":1246,"open":1247,"high":1247,"low":1234,"close":1248,"change":86,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-20",51.94,51.41,-1.53,50300,{"date":1252,"open":228,"high":1253,"low":227,"close":925,"change":911,"percent_change":1254,"volume":836,"transactions":9,"vwap":925},"2026-03-19",52.39,-0.68,{"date":1256,"open":893,"high":742,"low":917,"close":999,"change":1117,"percent_change":1221,"volume":1148,"transactions":9,"vwap":999},"2026-03-18",{"date":1258,"open":1259,"high":1158,"low":891,"close":979,"change":429,"percent_change":22,"volume":1260,"transactions":9,"vwap":979},"2026-03-17",53.61,21700,{"date":1262,"open":365,"high":826,"low":365,"close":1263,"change":651,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",53.41,1.35,35500,{"date":1267,"open":1268,"high":937,"low":302,"close":1269,"change":1270,"percent_change":200,"volume":1271,"transactions":9,"vwap":1269},"2026-03-13",53.029999,52.7,-0.46,39600,{"date":1273,"open":1092,"high":1092,"low":980,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-12",53.16,-1.01,-1.86,32100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":495,"change":797,"percent_change":1110,"volume":1283,"transactions":9,"vwap":495},"2026-03-11",54.4,54.53,54.029999,32600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":545,"change":1184,"percent_change":539,"volume":1289,"transactions":9,"vwap":545},"2026-03-10",54.97,55.45,54.56,25100,{"date":1291,"open":417,"high":1292,"low":1293,"close":1292,"change":591,"percent_change":592,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",54.92,53.7,76800,{"date":1296,"open":600,"high":587,"low":1297,"close":1298,"change":1299,"percent_change":1008,"volume":1300,"transactions":9,"vwap":1298},"2026-03-06",54.6,54.84,-0.33,14800,{"date":1302,"open":1303,"high":1303,"low":566,"close":1304,"change":1305,"percent_change":1184,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",55.51,55.17,-0.08,27900,{"date":1308,"open":1309,"high":1310,"low":1288,"close":598,"change":829,"percent_change":389,"volume":1311,"transactions":9,"vwap":598},"2026-03-04",55.11,55.38,91800,{"date":1313,"open":578,"high":1314,"low":788,"close":1315,"change":1316,"percent_change":956,"volume":1317,"transactions":9,"vwap":1315},"2026-03-03",55.49,55.26,-0.95,46300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-02",56.0099983,56.42,56.21,-1,-1.75,15300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":797,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",57.23,57.45,56.79,57.21,-1.05,83500,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":911,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-26",58.09,57.7,57.82,-0.62,20700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":782,"percent_change":1105,"volume":1347,"transactions":9,"vwap":1346},"2026-02-25",58.13,58.32,57.95,58.18,23900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":243,"percent_change":1056,"volume":1354,"transactions":9,"vwap":1353},"2026-02-24",57.8,58.34,57.76,58.02,58300,{"date":1356,"open":1346,"high":1346,"low":1357,"close":1358,"change":1206,"percent_change":1110,"volume":1359,"transactions":9,"vwap":1358},"2026-02-23",57.64,57.78,26200,{"date":1361,"open":1357,"high":1362,"low":1357,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-20",58.5,58.43,1.06,1.85,15000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-19",57.4,57.57,57.099998,57.37,-1.03,-1.76,41000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":829,"percent_change":389,"volume":1382,"transactions":9,"vwap":1381},"2026-02-18",58.42,58.6,58.22,58.4,32000,{"date":1384,"open":1344,"high":1385,"low":1353,"close":1386,"change":1056,"percent_change":111,"volume":1387,"transactions":9,"vwap":1386},"2026-02-17",58.48,58.41,23500,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":23,"volume":1393,"transactions":9,"vwap":1391},"2026-02-13",57.49,57.99,-0.13,13800,{"date":1395,"open":1396,"high":1379,"low":1397,"close":1398,"change":141,"percent_change":931,"volume":1399,"transactions":9,"vwap":1398},"2026-02-12",58.14,58.029999,58.12,31200,{"date":1401,"open":1402,"high":1379,"low":1343,"close":1403,"change":1404,"percent_change":659,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",58.21,58.46,-0.15,13500,{"date":1407,"open":1408,"high":1409,"low":1344,"close":1409,"change":1136,"percent_change":993,"volume":1410,"transactions":9,"vwap":1409},"2026-02-10",58.44,58.61,31500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":157,"volume":1418,"transactions":9,"vwap":1416},"2026-02-09",58.11,58.37,58,58.28,0.39,11000,{"date":1420,"open":1337,"high":1415,"low":1337,"close":1421,"change":131,"percent_change":782,"volume":1422,"transactions":9,"vwap":1421},"2026-02-06",57.89,54800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1350,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1350},"2026-02-05",57.85,58.23,57.61,-0.44,-0.76,15100,{"date":1432,"open":1402,"high":1433,"low":1391,"close":1434,"change":1435,"percent_change":1436,"volume":816,"transactions":9,"vwap":1434},"2026-02-04",58.25,58.24,0.46,0.8,{"date":1438,"open":1408,"high":1408,"low":1357,"close":1358,"change":398,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1358},"2026-02-03",-0.89,44900,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":678,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-02",55.58,58.3,3.72,46200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1322,"change":1088,"percent_change":167,"volume":1452,"transactions":9,"vwap":1322},"2026-01-30",56.16,56.4,56.11,6500,{"date":1454,"open":1455,"high":1456,"low":1303,"close":1457,"change":389,"percent_change":317,"volume":1458,"transactions":9,"vwap":1457},"2026-01-29",56.29,56.43,56.099998,24700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":640,"percent_change":1131,"volume":1465,"transactions":9,"vwap":1464},"2026-01-28",55.9,56.45,55.85,56.12,25700,{"date":1467,"open":1322,"high":1455,"low":1468,"close":1469,"change":1417,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-27",56.049999,56.22,0.7,11700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":782,"percent_change":1478,"volume":1003,"transactions":9,"vwap":1477},"2026-01-26",55.7,56,55.66,55.83,0.29,{"date":1480,"open":618,"high":1481,"low":1482,"close":1124,"change":1483,"percent_change":1083,"volume":823,"transactions":9,"vwap":1124},"2026-01-23",55.78,55.36,-0.54,{"date":1485,"open":1321,"high":1486,"low":1487,"close":1322,"change":52,"percent_change":894,"volume":1488,"transactions":9,"vwap":1322},"2026-01-22",56.5,56.13,25200,{"date":1490,"open":1491,"high":1492,"low":1474,"close":1493,"change":87,"percent_change":221,"volume":1494,"transactions":9,"vwap":1493},"2026-01-21",55.79,56.2,56.029999,33100,{"date":1496,"open":1486,"high":1486,"low":1468,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-20",56.27,-1.08,-1.88,23600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1270,"percent_change":86,"volume":1507,"transactions":9,"vwap":1506},"2026-01-16",57.5,57.6,57.2,57.35,17300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":389,"percent_change":1039,"volume":1142,"transactions":9,"vwap":1513},"2026-01-15",57.86,57.98,57.68,57.81,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":52,"percent_change":902,"volume":1405,"transactions":9,"vwap":1519},"2026-01-14",57.74,57.92,57.65,57.83,{"date":1521,"open":1522,"high":1522,"low":1427,"close":1518,"change":1098,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1518},"2026-01-13",58.16,-0.81,75100,{"date":1526,"open":1517,"high":1426,"low":1527,"close":1398,"change":1072,"percent_change":1528,"volume":1393,"transactions":9,"vwap":1398},"2026-01-12",57.87,0.62,{"date":1530,"open":1358,"high":1513,"low":1531,"close":1352,"change":766,"percent_change":699,"volume":1532,"transactions":9,"vwap":1352},"2026-01-09",57.59,7800,{"date":1534,"open":1535,"high":1362,"low":1353,"close":1433,"change":398,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1433},"2026-01-08",58.2,-0.88,11300,{"date":1539,"open":1540,"high":1541,"low":1379,"close":1542,"change":1543,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-07",58.94,58.99,58.77,0,13700,{"date":1546,"open":1547,"high":1548,"low":1379,"close":1542,"change":829,"percent_change":389,"volume":1549,"transactions":9,"vwap":1542},"2026-01-06",58.73,59,32300,{"date":1551,"open":1552,"high":1553,"low":1386,"close":1554,"change":131,"percent_change":592,"volume":1555,"transactions":9,"vwap":1554},"2026-01-05",58.63,58.87,58.78,26700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":121,"volume":1563,"transactions":9,"vwap":1561},"2026-01-02",58.75,58.8,58.51,58.69,0.37,41200,{"date":1565,"open":1434,"high":1566,"low":1567,"close":1344,"change":791,"percent_change":1175,"volume":1142,"transactions":9,"vwap":1344},"2025-12-31",58.49,58.0099983,{"date":1569,"open":1350,"high":1570,"low":1352,"close":1527,"change":1478,"percent_change":689,"volume":1571,"transactions":9,"vwap":1527},"2025-12-30",58.040001,28600,{"date":1573,"open":1574,"high":1575,"low":1503,"close":1576,"change":1577,"percent_change":1483,"volume":1578,"transactions":9,"vwap":1576},"2025-12-29",57.71,57.75,57.58,-0.31,14200,{"date":1580,"open":1581,"high":1414,"low":1574,"close":1421,"change":822,"percent_change":499,"volume":846,"transactions":9,"vwap":1421},"2025-12-26",57.93,{"date":1583,"open":1351,"high":1378,"low":1415,"close":1584,"change":1270,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-24",58.060001,-0.79,15500,{"date":1588,"open":1380,"high":1379,"low":1522,"close":1589,"change":1590,"percent_change":972,"volume":792,"transactions":9,"vwap":1589},"2025-12-23",58.52,0.13,{"date":1592,"open":1416,"high":1566,"low":1416,"close":1593,"change":1088,"percent_change":1594,"volume":1366,"transactions":9,"vwap":1593},"2025-12-22",58.39,0.19,{"date":1596,"open":1421,"high":1408,"low":1337,"close":1416,"change":994,"percent_change":1597,"volume":798,"transactions":9,"vwap":1416},"2025-12-19",1.91,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1600,"change":1417,"percent_change":1603,"volume":861,"transactions":9,"vwap":1600},"2025-12-18",57.19,57.43,57.09,0.69,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":718,"percent_change":918,"volume":1609,"transactions":9,"vwap":1608},"2025-12-17",56.99,56.65,56.8,16500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1428,"percent_change":1616,"volume":1215,"transactions":9,"vwap":1615},"2025-12-16",56.72,56.86,56.54,56.66,-0.77,{"date":1618,"open":1371,"high":1619,"low":1620,"close":1371,"change":971,"percent_change":71,"volume":1621,"transactions":9,"vwap":1371},"2025-12-15",57.38,56.84,16200,{"date":1623,"open":1329,"high":1329,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-12",56.82,56.98,-1.14,-1.96,12600,{"date":1630,"open":1415,"high":1344,"low":1391,"close":1398,"change":1088,"percent_change":1594,"volume":1631,"transactions":9,"vwap":1398},"2025-12-11",14600,{"date":1633,"open":1511,"high":1634,"low":1512,"close":1567,"change":489,"percent_change":986,"volume":846,"transactions":9,"vwap":1567},"2025-12-10",58.080002,{"date":1636,"open":1337,"high":1570,"low":1337,"close":1516,"change":840,"percent_change":131,"volume":1586,"transactions":9,"vwap":1516},"2025-12-09",{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-08",58.049999,57.53,57.69,-1.06,-1.8,10900,{"date":1646,"open":1647,"high":1647,"low":1363,"close":1558,"change":894,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1558},"2025-12-05",58.9,0.55,16400,{"date":1651,"open":1434,"high":1566,"low":1652,"close":1363,"change":986,"percent_change":1049,"volume":1653,"transactions":9,"vwap":1363},"2025-12-04",58.17,11900,{"date":1655,"open":1391,"high":1398,"low":1517,"close":1656,"change":1657,"percent_change":1099,"volume":1658,"transactions":9,"vwap":1656},"2025-12-03",57.96,-0.5,29500,{"date":1660,"open":1661,"high":1661,"low":1344,"close":1403,"change":276,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1403},"2025-12-02",58.76,-0.93,23700,{"date":1665,"open":1666,"high":1666,"low":1558,"close":1667,"change":835,"percent_change":1098,"volume":1668,"transactions":9,"vwap":1667},"2025-12-01",59.12,59.0099983,12800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-28",59.24,59.51,59.040001,59.29,0.04,0.07,2000,{"date":1679,"open":1673,"high":1680,"low":1681,"close":1682,"change":1072,"percent_change":895,"volume":1683,"transactions":9,"vwap":1682},"2025-11-26",59.44,58.86,59.25,12200,{"date":1685,"open":1559,"high":1686,"low":1687,"close":1688,"change":971,"percent_change":167,"volume":1689,"transactions":9,"vwap":1688},"2025-11-25",58.95,58.66,58.89,12400,{"date":1691,"open":1692,"high":1548,"low":1693,"close":1542,"change":611,"percent_change":1404,"volume":926,"transactions":9,"vwap":1542},"2025-11-24",58.71,58.59,{"date":1695,"open":1696,"high":1548,"low":1697,"close":1681,"change":1098,"percent_change":1585,"volume":1698,"transactions":9,"vwap":1681},"2025-11-21",58.84,58.45,8600,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":479,"percent_change":1483,"volume":1471,"transactions":9,"vwap":1703},"2025-11-20",59.91,59.2,59.33,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1140,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-19",59.28,59.68,59.65,0.83,10000,{"date":1712,"open":1647,"high":1713,"low":1647,"close":1714,"change":429,"percent_change":640,"volume":1715,"transactions":9,"vwap":1714},"2025-11-18",59.23,59.16,4400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-17",59.58,58.96,59.22,-0.12,-0.2,24300,{"date":1725,"open":1673,"high":1726,"low":1673,"close":1727,"change":1728,"percent_change":668,"volume":1729,"transactions":9,"vwap":1727},"2025-11-14",59.4,59.34,0.68,4900,{"date":1731,"open":1732,"high":1732,"low":1687,"close":1687,"change":931,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1687},"2025-11-13",59.14,-0.98,5800,{"date":1736,"open":1674,"high":1737,"low":1738,"close":1671,"change":1543,"percent_change":1543,"volume":872,"transactions":9,"vwap":1671},"2025-11-12",59.48,58.91,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1671,"change":871,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1671},"2025-11-11",59.09,59.43,58.92,1.28,7400,{"date":1747,"open":1748,"high":1547,"low":1749,"close":1566,"change":243,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1566},"2025-11-10",58.54,58.26,0.41,9800,{"date":1753,"open":1433,"high":1754,"low":1415,"close":1433,"change":718,"percent_change":243,"volume":1755,"transactions":9,"vwap":1433},"2025-11-07",58.62,9200,{"date":1757,"open":1566,"high":1566,"low":1656,"close":1413,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1413},"2025-11-06",-0.82,-1.39,15900,{"date":1762,"open":1379,"high":1763,"low":1764,"close":1765,"change":688,"percent_change":938,"volume":1766,"transactions":9,"vwap":1765},"2025-11-05",59.02,58.53,58.93,10500,{"date":1768,"open":1769,"high":1696,"low":1566,"close":1770,"change":1577,"percent_change":1771,"volume":1644,"transactions":9,"vwap":1770},"2025-11-04",58.55,58.67,-0.53,{"date":1773,"open":1774,"high":1774,"low":1696,"close":1775,"change":1168,"percent_change":1417,"volume":1776,"transactions":9,"vwap":1775},"2025-11-03",59.080002,58.98,24200,{"date":1778,"open":1542,"high":1647,"low":1379,"close":1558,"change":560,"percent_change":1254,"volume":1779,"transactions":9,"vwap":1558},"2025-10-31",14000,{"date":1781,"open":1714,"high":1726,"low":1782,"close":1783,"change":804,"percent_change":1657,"volume":1784,"transactions":9,"vwap":1783},"2025-10-30",59.060001,59.15,16800,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":835,"percent_change":1098,"volume":1790,"transactions":9,"vwap":1789},"2025-10-29",59.85,59.3,59.45,36700,{"date":1792,"open":1718,"high":1793,"low":1794,"close":1795,"change":640,"percent_change":822,"volume":1796,"transactions":9,"vwap":1795},"2025-10-28",59.98,59.5,59.73,14300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":972,"percent_change":1562,"volume":1803,"transactions":9,"vwap":1802},"2025-10-27",59.8,59.9,59.61,59.83,20100,{"date":1805,"open":1806,"high":1799,"low":1807,"close":1801,"change":265,"percent_change":1254,"volume":1808,"transactions":9,"vwap":1801},"2025-10-24",59.74,59.52,11500,{"date":1810,"open":1811,"high":1812,"low":1708,"close":1811,"change":367,"percent_change":1813,"volume":1399,"transactions":9,"vwap":1811},"2025-10-23",60.02,60.040001,-0.69,{"date":1815,"open":1816,"high":25,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-22",60.2,60.44,0.94,1.58,44000,{"date":1822,"open":1823,"high":1824,"low":1726,"close":1794,"change":560,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1794},"2025-10-21",59.75,59.89,-0.67,101900,{"date":1828,"open":1823,"high":1800,"low":1829,"close":1800,"change":986,"percent_change":1057,"volume":1830,"transactions":9,"vwap":1800},"2025-10-20",59.56,35900,{"date":1832,"open":1737,"high":1799,"low":1833,"close":1742,"change":346,"percent_change":162,"volume":1375,"transactions":9,"vwap":1742},"2025-10-17",59.13,{"date":1835,"open":1680,"high":1680,"low":1542,"close":1738,"change":782,"percent_change":489,"volume":1836,"transactions":9,"vwap":1738},"2025-10-16",14700,{"date":1838,"open":1647,"high":1775,"low":1414,"close":1558,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1558},"2025-10-15",0.97,1.68,39800,{"date":1843,"open":1844,"high":1391,"low":1844,"close":1358,"change":87,"percent_change":265,"volume":1845,"transactions":9,"vwap":1358},"2025-10-14",57.48,12100,{"date":1847,"open":1584,"high":1346,"low":1527,"close":1353,"change":167,"percent_change":116,"volume":1848,"transactions":9,"vwap":1353},"2025-10-13",10200,{"date":1850,"open":1652,"high":1363,"low":1851,"close":1338,"change":829,"percent_change":389,"volume":792,"transactions":9,"vwap":1338},"2025-10-10",57.67,{"date":1853,"open":1581,"high":1345,"low":1357,"close":1519,"change":791,"percent_change":1175,"volume":1452,"transactions":9,"vwap":1519},"2025-10-09",{"date":1855,"open":1856,"high":1857,"low":1858,"close":1619,"change":659,"percent_change":296,"volume":1734,"transactions":9,"vwap":1619},"2025-10-08",57.56,57.63,57.28,{"date":1860,"open":1512,"high":1861,"low":1370,"close":1357,"change":591,"percent_change":718,"volume":1862,"transactions":9,"vwap":1357},"2025-10-07",57.72,6700,{"date":1864,"open":1851,"high":1516,"low":1601,"close":1856,"change":1594,"percent_change":1136,"volume":1710,"transactions":9,"vwap":1856},"2025-10-06",{"date":1866,"open":1329,"high":1337,"low":1867,"close":1372,"change":640,"percent_change":822,"volume":933,"transactions":9,"vwap":1372},"2025-10-03",57.26,{"date":1869,"open":1870,"high":1337,"low":1871,"close":1872,"change":1088,"percent_change":1594,"volume":1873,"transactions":9,"vwap":1872},"2025-10-02",57.51,57.14,57.47,11200,{"date":1875,"open":1619,"high":1861,"low":1876,"close":1877,"change":938,"percent_change":409,"volume":1878,"transactions":9,"vwap":1877},"2025-10-01",57.33,57.36,8700,{"date":1880,"open":1602,"high":1871,"low":1881,"close":1881,"change":910,"percent_change":1299,"volume":1537,"transactions":9,"vwap":1881},"2025-09-30",56.92,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1392,"percent_change":449,"volume":1888,"transactions":9,"vwap":1887},"2025-09-29",57.049999,57.15,57.0099983,57.11,8800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":479,"percent_change":520,"volume":1895,"transactions":9,"vwap":1894},"2025-09-26",57.13,57.29,56.89,57.24,6400,{"date":1897,"open":1898,"high":1350,"low":1506,"close":1856,"change":539,"percent_change":221,"volume":1393,"transactions":9,"vwap":1856},"2025-09-25",57.42,{"date":1900,"open":1353,"high":1901,"low":1575,"close":1513,"change":1185,"percent_change":1270,"volume":1902,"transactions":9,"vwap":1513},"2025-09-24",58.27,9700,{"date":1904,"open":1396,"high":1346,"low":1415,"close":1634,"change":1098,"percent_change":86,"volume":1905,"transactions":9,"vwap":1634},"2025-09-23",14900,{"date":1907,"open":1754,"high":1908,"low":1346,"close":1769,"change":87,"percent_change":265,"volume":1909,"transactions":9,"vwap":1769},"2025-09-22",58.68,16100,{"date":1911,"open":1561,"high":1775,"low":1912,"close":1913,"change":71,"percent_change":1072,"volume":1914,"transactions":9,"vwap":1913},"2025-09-19",58.64,58.79,8500,{"date":1916,"open":1661,"high":1917,"low":1589,"close":1918,"change":221,"percent_change":1919,"volume":846,"transactions":9,"vwap":1918},"2025-09-18",58.82,58.58,-0.73,{"date":1921,"open":1775,"high":1788,"low":1681,"close":1667,"change":1562,"percent_change":121,"volume":1888,"transactions":9,"vwap":1667},"2025-09-17",{"date":1923,"open":1381,"high":1924,"low":1925,"close":1912,"change":346,"percent_change":1926,"volume":1009,"transactions":9,"vwap":1912},"2025-09-16",58.81,58.31,0.89,{"date":1928,"open":1929,"high":1652,"low":1929,"close":1398,"change":1146,"percent_change":1147,"volume":1878,"transactions":9,"vwap":1398},"2025-09-15",58.07,{"date":1931,"open":1749,"high":1749,"low":1567,"close":1413,"change":1404,"percent_change":659,"volume":1932,"transactions":9,"vwap":1413},"2025-09-12",15400,{"date":1934,"open":1570,"high":1444,"low":1353,"close":1749,"change":1088,"percent_change":1594,"volume":926,"transactions":9,"vwap":1749},"2025-09-11",{"date":1936,"open":1413,"high":1385,"low":1353,"close":1937,"change":902,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-10",58.15,0.54,22600,{"date":1941,"open":1511,"high":1415,"low":1512,"close":1942,"change":429,"percent_change":640,"volume":1943,"transactions":9,"vwap":1942},"2025-09-09",57.84,14500,{"date":1945,"open":1516,"high":1567,"low":1946,"close":1947,"change":688,"percent_change":791,"volume":1644,"transactions":9,"vwap":1947},"2025-09-08",57.66,57.9,{"date":1949,"open":1397,"high":1397,"low":1619,"close":1357,"change":1131,"percent_change":1577,"volume":1471,"transactions":9,"vwap":1357},"2025-09-05",{"date":1951,"open":1357,"high":1947,"low":1952,"close":1338,"change":1094,"percent_change":840,"volume":1953,"transactions":9,"vwap":1338},"2025-09-04",57.41,7700,{"date":1955,"open":1956,"high":1510,"low":1956,"close":1957,"change":1435,"percent_change":1436,"volume":1958,"transactions":9,"vwap":1957},"2025-09-03",57.52,57.79,19600,{"date":1960,"open":1961,"high":1357,"low":1961,"close":1876,"change":630,"percent_change":620,"volume":1962,"transactions":9,"vwap":1876},"2025-09-02",57.12,15200,{"date":1964,"open":1881,"high":1881,"low":1486,"close":1965,"change":581,"percent_change":1439,"volume":1966,"transactions":9,"vwap":1965},"2025-08-29",56.85,8900,{"date":1968,"open":1505,"high":1956,"low":1969,"close":1877,"change":840,"percent_change":131,"volume":1914,"transactions":9,"vwap":1877},"2025-08-28",57.18,{"date":1971,"open":1505,"high":1877,"low":1886,"close":1972,"change":1184,"percent_change":87,"volume":1325,"transactions":9,"vwap":1972},"2025-08-27",57.31,{"date":1974,"open":1956,"high":1956,"low":1600,"close":1329,"change":1771,"percent_change":254,"volume":1975,"transactions":9,"vwap":1329},"2025-08-26",17400,{"date":1977,"open":1567,"high":1344,"low":1421,"close":1511,"change":1577,"percent_change":1771,"volume":1978,"transactions":9,"vwap":1511},"2025-08-25",7200,{"date":1980,"open":1527,"high":1363,"low":1527,"close":1981,"change":1305,"percent_change":1184,"volume":947,"transactions":9,"vwap":1981},"2025-08-22",58.29,{"date":1983,"open":1984,"high":1561,"low":1415,"close":1414,"change":804,"percent_change":581,"volume":1985,"transactions":9,"vwap":1414},"2025-08-21",58.19,70400,{"date":1987,"open":1561,"high":1988,"low":1566,"close":1770,"change":52,"percent_change":902,"volume":1989,"transactions":9,"vwap":1770},"2025-08-20",58.72,50100,{"date":1991,"open":1912,"high":1988,"low":1992,"close":1566,"change":167,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1566},"2025-08-19",58.38,0.34,18000,{"date":1996,"open":1380,"high":1363,"low":1567,"close":1981,"change":887,"percent_change":1997,"volume":1366,"transactions":9,"vwap":1981},"2025-08-18",1.96,{"date":1999,"open":2000,"high":1972,"low":2000,"close":2001,"change":840,"percent_change":131,"volume":2002,"transactions":9,"vwap":2001},"2025-08-15",57.02,57.17,8100,{"date":2004,"open":1887,"high":2005,"low":1371,"close":1961,"change":141,"percent_change":480,"volume":1653,"transactions":9,"vwap":1961},"2025-08-14",57.39,{"date":2007,"open":1877,"high":1518,"low":2008,"close":2009,"change":783,"percent_change":346,"volume":2010,"transactions":9,"vwap":2009},"2025-08-13",57.22,57.46,5100,{"date":2012,"open":2013,"high":1867,"low":1893,"close":2014,"change":688,"percent_change":1435,"volume":1628,"transactions":9,"vwap":2014},"2025-08-12",56.97,57.16,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1136,"percent_change":966,"volume":2021,"transactions":9,"vwap":2020},"2025-08-11",56.73,57,56.58,56.9,43500,{"date":2023,"open":2024,"high":2017,"low":2025,"close":2026,"change":822,"percent_change":804,"volume":1208,"transactions":9,"vwap":2026},"2025-08-08",56.46,56.23,56.57,{"date":2028,"open":1612,"high":2018,"low":2029,"close":2030,"change":1562,"percent_change":38,"volume":1779,"transactions":9,"vwap":2030},"2025-08-07",56.51,56.74,{"date":2032,"open":2017,"high":2017,"low":2033,"close":2034,"change":296,"percent_change":1585,"volume":947,"transactions":9,"vwap":2034},"2025-08-06",56.15,56.37,{"date":2036,"open":2013,"high":2013,"low":1614,"close":1624,"change":550,"percent_change":783,"volume":1808,"transactions":9,"vwap":1624},"2025-08-05",{"date":2038,"open":2000,"high":1891,"low":1486,"close":1607,"change":479,"percent_change":520,"volume":2039,"transactions":9,"vwap":1607},"2025-08-04",29700,{"date":2041,"open":1612,"high":2042,"low":2019,"close":2013,"change":550,"percent_change":783,"volume":1471,"transactions":9,"vwap":2013},"2025-08-01",57.060001,{"date":2044,"open":2020,"high":2001,"low":1615,"close":1608,"change":1039,"percent_change":961,"volume":2045,"transactions":9,"vwap":1608},"2025-07-31",26500,{"date":2047,"open":2018,"high":1894,"low":2048,"close":2049,"change":1117,"percent_change":2050,"volume":1215,"transactions":9,"vwap":2049},"2025-07-30",56.56,56.83,-1.35,{"date":2052,"open":2053,"high":2053,"low":1369,"close":1427,"change":840,"percent_change":131,"volume":2054,"transactions":9,"vwap":1427},"2025-07-29",57.91,17800,{"date":2056,"open":1504,"high":1513,"low":2057,"close":1856,"change":1483,"percent_change":1662,"volume":2058,"transactions":9,"vwap":1856},"2025-07-28",57.25,34300,{"date":2060,"open":1338,"high":1402,"low":1851,"close":2061,"change":822,"percent_change":499,"volume":2062,"transactions":9,"vwap":2061},"2025-07-25",58.099998,14100,{"date":2064,"open":2065,"high":1687,"low":1639,"close":1901,"change":2066,"percent_change":2067,"volume":1689,"transactions":9,"vwap":1901},"2025-07-24",58.47,-0.75,-1.27,{"date":2069,"open":1558,"high":2070,"low":1558,"close":1763,"change":550,"percent_change":1478,"volume":1796,"transactions":9,"vwap":1763},"2025-07-23",59.029999,{"date":2072,"open":2073,"high":1540,"low":2074,"close":2075,"change":22,"percent_change":910,"volume":861,"transactions":9,"vwap":2075},"2025-07-22",58.74,58.56,58.85,{"date":2077,"open":2078,"high":2079,"low":1558,"close":1719,"change":1168,"percent_change":1417,"volume":2080,"transactions":9,"vwap":1719},"2025-07-21",59.049999,59.11,18200,{"date":2082,"open":2083,"high":1673,"low":1764,"close":1547,"change":1483,"percent_change":254,"volume":1137,"transactions":9,"vwap":1547},"2025-07-18",58.97,{"date":2085,"open":2070,"high":2086,"low":1548,"close":2087,"change":87,"percent_change":560,"volume":2088,"transactions":9,"vwap":2087},"2025-07-17",59.32,59.27,36300,{"date":2090,"open":1788,"high":2091,"low":2092,"close":1672,"change":2093,"percent_change":106,"volume":1283,"transactions":9,"vwap":1672},"2025-07-16",59.59,59.099998,0.43,{"date":2095,"open":2096,"high":2097,"low":1774,"close":1774,"change":1392,"percent_change":23,"volume":1631,"transactions":9,"vwap":1774},"2025-07-15",59.42,59.6,{"date":2099,"open":1667,"high":1671,"low":1548,"close":2100,"change":317,"percent_change":1078,"volume":823,"transactions":9,"vwap":2100},"2025-07-14",59.21,{"date":2102,"open":1671,"high":1703,"low":1714,"close":1682,"change":2103,"percent_change":1339,"volume":2104,"transactions":9,"vwap":1682},"2025-07-11",-0.37,9100,{"date":2106,"open":2107,"high":2108,"low":1737,"close":2109,"change":449,"percent_change":1063,"volume":2110,"transactions":9,"vwap":2109},"2025-07-10",59.49,59.78,59.62,29200,{"date":2112,"open":2113,"high":2114,"low":1707,"close":1787,"change":961,"percent_change":1305,"volume":2115,"transactions":9,"vwap":1787},"2025-07-09",59.79,60,7000,{"date":2117,"open":2118,"high":1800,"low":2109,"close":1800,"change":783,"percent_change":689,"volume":2104,"transactions":9,"vwap":1800},"2025-07-08",59.82,{"date":2120,"open":2108,"high":1802,"low":2121,"close":2097,"change":1483,"percent_change":357,"volume":2122,"transactions":9,"vwap":2097},"2025-07-07",59.53,13200,{"date":2124,"open":2125,"high":1816,"low":1800,"close":2126,"change":167,"percent_change":1136,"volume":1895,"transactions":9,"vwap":2126},"2025-07-03",60.029999,60.14,{"date":2128,"open":1800,"high":2129,"low":2130,"close":2131,"change":1184,"percent_change":449,"volume":2132,"transactions":9,"vwap":2131},"2025-07-02",59.99,59.64,59.94,11100,{"date":2134,"open":1793,"high":2135,"low":2136,"close":2137,"change":1088,"percent_change":52,"volume":2138,"transactions":9,"vwap":2137},"2025-07-01",60.21,59.86,60.080002,9500,{"date":2140,"open":2141,"high":1793,"low":2142,"close":2143,"change":449,"percent_change":1063,"volume":1366,"transactions":9,"vwap":2143},"2025-06-30",59.95,59.69,59.97,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1816,"change":971,"percent_change":167,"volume":2149,"transactions":9,"vwap":1816},"2025-06-27",60.35,60.47,60.099998,20200,{"date":2151,"open":1800,"high":2152,"low":2142,"close":2137,"change":162,"percent_change":2153,"volume":1537,"transactions":9,"vwap":2137},"2025-06-26",60.17,1.49,{"date":2155,"open":1673,"high":1788,"low":1673,"close":1702,"change":782,"percent_change":489,"volume":2156,"transactions":9,"vwap":1702},"2025-06-25",9600,{"date":2158,"open":2159,"high":1671,"low":1661,"close":1673,"change":938,"percent_change":871,"volume":1393,"transactions":9,"vwap":1673},"2025-06-24",58.83,{"date":2161,"open":1634,"high":1409,"low":1634,"close":1379,"change":870,"percent_change":1603,"volume":2162,"transactions":9,"vwap":1379},"2025-06-23",584600,{"date":2164,"open":1981,"high":1408,"low":1581,"close":1535,"change":791,"percent_change":1175,"volume":981,"transactions":9,"vwap":1535},"2025-06-20",{"date":2166,"open":1391,"high":1522,"low":2009,"close":1575,"change":1722,"percent_change":528,"volume":1058,"transactions":9,"vwap":1575},"2025-06-18",{"date":2168,"open":1593,"high":1754,"low":1337,"close":1345,"change":1662,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1345},"2025-06-17",-1.58,33000,{"date":2172,"open":1696,"high":1702,"low":1687,"close":2173,"change":106,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-16",58.88,1.26,13000,{"date":2177,"open":1652,"high":2178,"low":1415,"close":1937,"change":1099,"percent_change":1221,"volume":2179,"transactions":9,"vwap":1937},"2025-06-13",58.57,17100,{"date":2181,"open":1647,"high":2079,"low":1647,"close":1667,"change":480,"percent_change":2182,"volume":1003,"transactions":9,"vwap":1667},"2025-06-12",-0.99,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2097,"change":1147,"percent_change":1094,"volume":1776,"transactions":9,"vwap":2097},"2025-06-11",59.37,59.72,59.31,{"date":2189,"open":2097,"high":2097,"low":2190,"close":1718,"change":1088,"percent_change":52,"volume":2191,"transactions":9,"vwap":1718},"2025-06-10",59.36,10300,{"date":2193,"open":2194,"high":2195,"low":1548,"close":2195,"change":1750,"percent_change":1603,"volume":2191,"transactions":9,"vwap":2195},"2025-06-09",59.38,59.47,{"date":2197,"open":1686,"high":2185,"low":1559,"close":1782,"change":1175,"percent_change":2198,"volume":2179,"transactions":9,"vwap":1782},"2025-06-06",1.34,{"date":2200,"open":1408,"high":1748,"low":1517,"close":1416,"change":71,"percent_change":1072,"volume":1111,"transactions":9,"vwap":1416},"2025-06-05",{"date":2202,"open":1351,"high":1351,"low":2203,"close":1929,"change":1722,"percent_change":141,"volume":1507,"transactions":9,"vwap":1929},"2025-06-04",57.97,{"date":2205,"open":1535,"high":1589,"low":1415,"close":1901,"change":528,"percent_change":1008,"volume":2206,"transactions":9,"vwap":1901},"2025-06-03",20500,{"date":2208,"open":1566,"high":1924,"low":1378,"close":1754,"change":1590,"percent_change":972,"volume":2209,"transactions":9,"vwap":1754},"2025-06-02",10700,{"date":2211,"open":1409,"high":1687,"low":1414,"close":1566,"change":1428,"percent_change":2066,"volume":2156,"transactions":9,"vwap":1566},"2025-05-30",{"date":2213,"open":1696,"high":2214,"low":1385,"close":1765,"change":938,"percent_change":871,"volume":2215,"transactions":9,"vwap":1765},"2025-05-29",59.07,24600,{"date":2217,"open":1409,"high":1661,"low":1398,"close":1566,"change":221,"percent_change":1919,"volume":2218,"transactions":9,"vwap":1566},"2025-05-28",13400,{"date":2220,"open":1680,"high":1680,"low":1738,"close":1743,"change":449,"percent_change":1001,"volume":2221,"transactions":9,"vwap":1743},"2025-05-27",33900,{"date":2223,"open":1754,"high":2224,"low":1754,"close":1783,"change":174,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1783},"2025-05-23",59.17,1.72,31400,{"date":2228,"open":1444,"high":1925,"low":1338,"close":1937,"change":822,"percent_change":499,"volume":1776,"transactions":9,"vwap":1937},"2025-05-22",{"date":2230,"open":1693,"high":1917,"low":1433,"close":1344,"change":1185,"percent_change":1270,"volume":2231,"transactions":9,"vwap":1344},"2025-05-21",9300,{"date":2233,"open":1693,"high":1726,"low":2234,"close":1693,"change":1825,"percent_change":707,"volume":2235,"transactions":9,"vwap":1693},"2025-05-20",58.36,19800,{"date":2237,"open":1719,"high":1726,"low":1692,"close":2238,"change":829,"percent_change":389,"volume":1215,"transactions":9,"vwap":2238},"2025-05-19",59.26,{"date":2240,"open":1682,"high":2241,"low":1673,"close":2087,"change":747,"percent_change":528,"volume":2242,"transactions":9,"vwap":2087},"2025-05-16",59.39,30700,{"date":2244,"open":1702,"high":1829,"low":1344,"close":1737,"change":1818,"percent_change":2245,"volume":2062,"transactions":9,"vwap":1737},"2025-05-15",1.61,{"date":2247,"open":1403,"high":1770,"low":1343,"close":1748,"change":317,"percent_change":1078,"volume":1405,"transactions":9,"vwap":1748},"2025-05-14",{"date":2249,"open":1378,"high":1379,"low":2061,"close":1918,"change":22,"percent_change":910,"volume":2250,"transactions":9,"vwap":1918},"2025-05-13",16600,{"date":2252,"open":1913,"high":1913,"low":1426,"close":1561,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1561},"2025-05-12",2.1,3.71,26900,{"date":2257,"open":2042,"high":2258,"low":1492,"close":2259,"change":1057,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-09",57.32,56.59,1.42,15600,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-08",56.64,55.24,55.8,-1.36,-2.38,47600,{"date":2271,"open":1851,"high":2272,"low":1871,"close":2014,"change":1117,"percent_change":2050,"volume":2273,"transactions":9,"vwap":2014},"2025-05-07",57.88,38600,{"date":2275,"open":1402,"high":2234,"low":1581,"close":2276,"change":1254,"percent_change":2277,"volume":2149,"transactions":9,"vwap":2276},"2025-05-06",57.94,-1.16,{"date":2279,"open":1981,"high":1754,"low":1652,"close":1754,"change":101,"percent_change":2280,"volume":2235,"transactions":9,"vwap":1754},"2025-05-05",0.96,{"date":2282,"open":1937,"high":1444,"low":1957,"close":1584,"change":902,"percent_change":1938,"volume":1668,"transactions":9,"vwap":1584},"2025-05-02",{"date":2284,"open":1567,"high":1567,"low":1390,"close":1575,"change":389,"percent_change":1039,"volume":2285,"transactions":9,"vwap":1575},"2025-05-01",32900,{"date":2287,"open":1574,"high":2288,"low":2289,"close":2288,"change":1305,"percent_change":1184,"volume":2290,"transactions":9,"vwap":2288},"2025-04-30",57.77,57.3,19300,{"date":2292,"open":1641,"high":1527,"low":2289,"close":1425,"change":1056,"percent_change":106,"volume":1631,"transactions":9,"vwap":1425},"2025-04-29",{"date":2294,"open":1516,"high":1516,"low":2295,"close":1601,"change":829,"percent_change":389,"volume":2296,"transactions":9,"vwap":1601},"2025-04-28",56.63,147900,{"date":2298,"open":1952,"high":1857,"low":1625,"close":2299,"change":945,"percent_change":2300,"volume":1215,"transactions":9,"vwap":2299},"2025-04-25",57.44,-1.22,{"date":2302,"open":2203,"high":1560,"low":1358,"close":1937,"change":1016,"percent_change":2303,"volume":995,"transactions":9,"vwap":1937},"2025-04-24",1.04,{"date":180,"open":1413,"high":1413,"low":2305,"close":2305,"change":520,"percent_change":1083,"volume":1084,"transactions":9,"vwap":2305},57.55]