[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDA":3,"homepage-market-summary":26,"stock-historical-INDA":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"INDA","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 MSCI India ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},46.52,46.63,46.785,46.435,46.36,0.16,0.35,4322294.279967,55.5,45.21,6674167.779797788,12.7,3687,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":19,"price":148,"is_up":11},"Comm Services","XLC",110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},56.0099983,6490288,2368955144.949447,-13.05,"2025-04-22",[177,180,190,201,211,221,232,243,254,265,275,286,296,306,316,327,337,347,357,368,378,389,399,409,419,428,438,448,458,467,477,485,493,502,509,517,525,535,541,552,561,572,580,590,600,609,617,626,634,643,650,661,669,680,689,698,707,715,723,734,741,748,755,761,767,772,778,786,793,799,803,810,818,824,830,836,840,847,854,861,868,877,884,891,896,904,911,918,924,928,933,937,943,947,953,958,963,970,976,982,988,994,997,1002,1007,1012,1017,1023,1027,1033,1036,1039,1044,1048,1052,1058,1065,1073,1076,1080,1084,1087,1094,1097,1104,1111,1118,1123,1129,1137,1143,1152,1159,1167,1176,1180,1187,1192,1198,1203,1208,1215,1220,1225,1230,1234,1237,1242,1247,1252,1260,1267,1275,1282,1288,1294,1302,1309,1315,1322,1327,1334,1342,1349,1355,1361,1367,1372,1377,1385,1391,1399,1405,1412,1417,1423,1427,1433,1441,1448,1454,1459,1464,1470,1475,1481,1488,1494,1499,1507,1513,1518,1523,1530,1536,1542,1548,1554,1560,1564,1570,1575,1581,1585,1589,1593,1597,1603,1610,1616,1623,1628,1634,1641,1646,1651,1655,1663,1669,1673,1679,1687,1692,1698,1702,1707,1713,1720,1726,1731,1735,1738,1744,1750,1755,1758,1764,1770,1778,1781,1785,1789,1793,1798,1803,1806,1811,1816,1821,1824,1830,1837,1842,1847,1853,1860,1864,1869,1874,1879,1882,1885,1890,1893,1898,1902,1906,1909,1914,1919,1922,1926,1930,1935,1941,1947,1952,1956,1960,1964,1968,1972,1975,1979,1983,1986,1990,1993,1997,2001,2007,2011,2015,2018,2021,2026,2029,2033,2037,2041,2045,2050,2054,2057,2061,2064,2068,2075,2081,2087,2090,2096,2102,2108,2114,2121,2127,2134,2141,2147,2153,2158,2162,2165,2169,2172,2177,2181,2186,2189,2195,2200,2206,2211,2215,2218,2221,2224,2227,2230,2233,2237,2241,2244,2248,2252,2255,2259,2263,2266,2269,2274,2278,2283,2286,2291,2294,2298,2301,2304,2307,2311,2315,2319,2322],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},15406,46.5695,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",46.41,46.57,46.19,-0.32,-0.69,5044476.805178,21408,46.3603,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.71,46.75,46.62,46.68,-0.26,-0.55,4943642.031247,17316,46.6822,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":185,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.93,46.98,46.8,46.94,-0.15,4492496.629205,18967,46.903,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",47.11,47.23,47.09,-0.77,-1.61,4485892.185496,21970,47.082,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",47.82,47.925,47.66,47.86,0.3,0.63,3168227.238543,16584,47.8037,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",47.62,47.785,47.475,47.56,-0.49,-1.02,4475322.569261,17343,47.6115,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",48.345,48.39,48,48.05,-0.24,-0.5,4517964.907363,19660,48.1451,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",48.34,48.47,48.2,48.29,-0.21,-0.43,5064861.679126,19299,48.3147,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":41,"volume":272,"transactions":273,"vwap":274},"2026-09-21",48.31,48.53,48.285,48.5,0.48,3262074.143189,15001,48.4373,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",48.06,48.1,47.945,48.02,0.01,0.02,8560332.411443,16737,48.0993,{"date":287,"open":288,"high":289,"low":247,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",48.03,48.14,48.01,0.55,1.16,4117909.113173,15770,48.049,{"date":297,"open":298,"high":226,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",47.72,47.31,47.46,-0.13,-0.27,8453670.118748,16985,47.6662,{"date":307,"open":308,"high":309,"low":237,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",47.78,47.81,47.59,-0.84,-1.73,7659497.959016,25622,47.6363,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",48.155,48.575,48.15,48.43,-0.14,-0.29,4563274.829554,18771,48.3854,{"date":328,"open":268,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",48.59,48.375,48.57,0.46,0.96,4119740.346657,15354,48.4763,{"date":338,"open":339,"high":340,"low":248,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",48.28,48.3,48.11,-0.56,-1.15,3914391.98189,18509,48.1639,{"date":348,"open":349,"high":134,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",48.84,48.63,48.67,-0.42,-0.86,4382776.527429,15581,48.7393,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",49.36,49.41,49.075,49.09,-0.82,-1.64,7715953.883201,21920,49.1522,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":108,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",49.84,49.99,49.8,49.91,-0.02,3946569.534311,13419,49.911,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",49.81,49.96,49.74,49.92,-0.05,-0.1,2902124.609441,16430,49.8506,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",50.02,49.855,49.97,0.39,0.79,4975914.224539,20221,49.9258,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":249,"volume":406,"transactions":407,"vwap":408},"2026-09-01",49.56,49.83,49.505,49.58,-0.12,6285953.968769,23785,49.6962,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",49.87,49.61,49.7,0.14,0.28,5491741.079087,23140,49.7223,{"date":420,"open":421,"high":422,"low":423,"close":401,"change":424,"percent_change":103,"volume":425,"transactions":426,"vwap":427},"2026-08-28",49.71,49.845,49.45,0.03,3364977.435769,15505,49.5884,{"date":429,"open":404,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",49.67,49.47,49.53,-0.22,-0.44,3924270.773627,17427,49.5738,{"date":439,"open":440,"high":441,"low":421,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",49.89,50,49.75,-0.48,-0.96,5161321.819047,20372,49.8601,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",49.945,50.28,50.23,0.88,1.78,6975704.846878,27815,50.1759,{"date":459,"open":460,"high":431,"low":461,"close":462,"change":323,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",49.38,49.3027,49.35,-0.58,3548769.481743,16939,49.3507,{"date":468,"open":469,"high":382,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",49.69,49.63,49.64,0.09,0.18,1971306.988999,11101,49.6807,{"date":478,"open":479,"high":480,"low":481,"close":479,"change":281,"percent_change":282,"volume":482,"transactions":483,"vwap":484},"2026-08-20",49.55,49.675,49.52,3764483.401711,14382,49.5749,{"date":486,"open":401,"high":487,"low":488,"close":489,"change":18,"percent_change":138,"volume":490,"transactions":491,"vwap":492},"2026-08-19",49.655,49.51,49.54,2756040.315426,13806,49.5647,{"date":494,"open":479,"high":495,"low":496,"close":460,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",49.575,49.37,-0.2,-0.4,3897803.462652,15242,49.4446,{"date":503,"open":504,"high":505,"low":404,"close":404,"change":497,"percent_change":498,"volume":506,"transactions":507,"vwap":508},"2026-08-17",49.77,49.835,2862939.312512,13125,49.7184,{"date":510,"open":511,"high":383,"low":512,"close":513,"change":497,"percent_change":498,"volume":514,"transactions":515,"vwap":516},"2026-08-14",49.88,49.735,49.78,1885702.196876,11008,49.7878,{"date":518,"open":519,"high":520,"low":440,"close":521,"change":424,"percent_change":103,"volume":522,"transactions":523,"vwap":524},"2026-08-13",50.13,50.15,49.98,2871196.899075,12465,50.0093,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":322,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",50.09,50.105,49.905,49.95,-0.28,3565376.178029,15674,49.9709,{"date":536,"open":520,"high":452,"low":537,"close":527,"change":384,"percent_change":385,"volume":538,"transactions":539,"vwap":540},"2026-08-11",50.065,1968929.123595,9887,50.1208,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",50.25,50.29,50.06,50.14,-0.225,-0.45,4086729.994648,14823,50.1738,{"date":553,"open":554,"high":555,"low":451,"close":556,"change":557,"percent_change":48,"volume":558,"transactions":559,"vwap":560},"2026-08-07",50.45,50.46,50.365,0.245,4720327.862325,18836,50.3627,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",50.27,50.325,50.08,50.12,-0.19,-0.38,2780645.399918,14069,50.1906,{"date":573,"open":554,"high":574,"low":575,"close":576,"change":433,"percent_change":434,"volume":577,"transactions":578,"vwap":579},"2026-08-05",50.49,50.245,50.31,7667592.256419,20553,50.3316,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":154,"volume":587,"transactions":588,"vwap":589},"2026-08-04",50.3,50.62,50.26,50.53,0.37,6290148.92311,25539,50.4314,{"date":591,"open":592,"high":584,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",50.18,50.05,50.16,0.36,0.72,5124484.038065,23443,50.1563,{"date":601,"open":602,"high":373,"low":603,"close":372,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",49.775,49.625,0.1,0.2,5260992.175517,20107,49.7881,{"date":610,"open":611,"high":505,"low":404,"close":413,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",49.65,0.53,1.08,10444142.054233,30347,49.7056,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":260,"percent_change":261,"volume":623,"transactions":624,"vwap":625},"2026-07-29",49.25,49.565,49.085,49.17,8751771.747214,32224,49.2475,{"date":627,"open":628,"high":629,"low":630,"close":460,"change":48,"percent_change":41,"volume":631,"transactions":632,"vwap":633},"2026-07-28",48.94,49.515,48.91,8110750.206098,32351,49.3281,{"date":635,"open":636,"high":628,"low":329,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",48.71,48.89,0.87,1.81,6046495.505567,21401,48.7603,{"date":644,"open":645,"high":321,"low":247,"close":280,"change":394,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",48.09,0.82,7404098.64901,25658,48.1391,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",47.88,47.91,47.5603,47.63,-0.59,-1.22,11380436.882651,34147,47.6711,{"date":662,"open":257,"high":663,"low":664,"close":665,"change":342,"percent_change":343,"volume":666,"transactions":667,"vwap":668},"2026-07-22",48.535,48.185,48.22,5610596.432326,20558,48.3099,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",48.85,48.88,48.705,48.78,0.23,0.47,4277837.947899,16885,48.799,{"date":681,"open":628,"high":682,"low":663,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",48.95,48.55,-0.36,-0.74,5492119.958245,21578,48.6769,{"date":690,"open":691,"high":621,"low":692,"close":630,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",48.93,48.82,0.22,0.45,5864351.654389,21999,48.9501,{"date":699,"open":331,"high":674,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",48.52,48.69,-0.03,-0.06,3018084.838617,14921,48.6647,{"date":708,"open":709,"high":671,"low":710,"close":711,"change":108,"percent_change":374,"volume":712,"transactions":713,"vwap":714},"2026-07-15",48.66,48.6,48.72,5520136.365233,20996,48.7548,{"date":716,"open":709,"high":717,"low":718,"close":719,"change":703,"percent_change":405,"volume":720,"transactions":721,"vwap":722},"2026-07-14",48.83,48.545,48.73,4363752.460972,19347,48.7101,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",49.12,49.145,48.715,48.79,-0.51,-1.03,5523024.305219,26358,48.8695,{"date":735,"open":460,"high":736,"low":737,"close":738,"change":415,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",49.42,49.16,49.3,0.57,3270300,{"date":742,"open":637,"high":743,"low":744,"close":745,"change":586,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-09",49.11,48.81,49.02,0.76,5272500,{"date":749,"open":750,"high":719,"low":751,"close":750,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-07-08",48.65,48.42,-0.68,-1.38,4930700,{"date":756,"open":471,"high":421,"low":757,"close":758,"change":197,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",49.28,49.33,-1.1,7892400,{"date":762,"open":763,"high":764,"low":481,"close":511,"change":138,"percent_change":765,"volume":766,"transactions":9,"vwap":511},"2026-07-06",49.57,49.93,0.65,6255600,{"date":768,"open":423,"high":412,"low":769,"close":401,"change":19,"percent_change":770,"volume":771,"transactions":9,"vwap":401},"2026-07-02",49.4,0.71,3649600,{"date":773,"open":774,"high":758,"low":774,"close":775,"change":776,"percent_change":684,"volume":777,"transactions":9,"vwap":775},"2026-07-01",49,49.21,-0.18,4520500,{"date":779,"open":780,"high":769,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",49.23,49.2,49.39,0.21,0.43,3939500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":568,"percent_change":216,"volume":792,"transactions":9,"vwap":791},"2026-06-29",49.099998,49.24,48.99,49.18,5352700,{"date":794,"open":496,"high":795,"low":496,"close":401,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":401},"2026-06-26",49.66,0.13,0.26,4462800,{"date":800,"open":432,"high":611,"low":769,"close":801,"change":497,"percent_change":498,"volume":802,"transactions":9,"vwap":801},"2026-06-25",49.43,5877500,{"date":804,"open":795,"high":805,"low":806,"close":470,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":470},"2026-06-24",49.73,49.46,0.56,1.14,8565900,{"date":811,"open":812,"high":780,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",49.060001,49.049999,49.07,-0.85,-1.7,6169900,{"date":819,"open":413,"high":391,"low":820,"close":383,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":383},"2026-06-22",49.68,0.34,0.69,6300800,{"date":825,"open":370,"high":411,"low":826,"close":404,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":404},"2026-06-18",49.49,0.52,1.06,5026100,{"date":831,"open":795,"high":382,"low":832,"close":812,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":812},"2026-06-17",48.98,-0.35,-0.71,11245100,{"date":837,"open":460,"high":481,"low":758,"close":360,"change":838,"percent_change":227,"volume":839,"transactions":9,"vwap":360},"2026-06-16",0.15,7935900,{"date":841,"open":842,"high":736,"low":619,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",49.31,49.26,0.93,1.92,9758000,{"date":848,"open":849,"high":683,"low":850,"close":851,"change":852,"percent_change":113,"volume":853,"transactions":9,"vwap":851},"2026-06-12",48.38,48.21,48.33,0.54,8014400,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":48,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-11",47.049999,47.79,46.91,1.04,8260700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":249,"percent_change":250,"volume":867,"transactions":9,"vwap":866},"2026-06-10",47.58,47.85,47.28,47.3,8160500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",47.83,47.95,47.25,47.54,0.33,0.7,12114900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":301,"percent_change":302,"volume":883,"transactions":9,"vwap":882},"2026-06-08",47.43,47.48,47.17,47.21,4555500,{"date":885,"open":886,"high":887,"low":882,"close":888,"change":752,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-05",48.0099983,48.029999,47.34,-1.42,9482000,{"date":892,"open":893,"high":645,"low":653,"close":280,"change":133,"percent_change":894,"volume":895,"transactions":9,"vwap":280},"2026-06-04",47.98,1.39,3636000,{"date":897,"open":898,"high":226,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",47.8,47.27,47.36,-0.67,-1.39,6443400,{"date":905,"open":906,"high":258,"low":907,"close":887,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":887},"2026-06-02",48.040001,47.94,0.04,0.08,3845100,{"date":912,"open":309,"high":913,"low":298,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",48.099998,47.99,-0.57,-1.17,6386400,{"date":919,"open":920,"high":717,"low":921,"close":922,"change":301,"percent_change":302,"volume":923,"transactions":9,"vwap":922},"2026-05-29",48.76,48.51,48.56,10205900,{"date":925,"open":645,"high":711,"low":887,"close":701,"change":414,"percent_change":926,"volume":927,"transactions":9,"vwap":701},"2026-05-28",0.29,7266100,{"date":929,"open":701,"high":672,"low":930,"close":683,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":683},"2026-05-27",48.48,0,4396200,{"date":934,"open":636,"high":935,"low":930,"close":683,"change":18,"percent_change":874,"volume":936,"transactions":9,"vwap":683},"2026-05-26",48.8,5168800,{"date":938,"open":268,"high":939,"low":940,"close":246,"change":595,"percent_change":941,"volume":942,"transactions":9,"vwap":246},"2026-05-22",48.61,48.35,0.75,4377200,{"date":944,"open":945,"high":850,"low":879,"close":887,"change":281,"percent_change":282,"volume":946,"transactions":9,"vwap":887},"2026-05-21",47.55,6846600,{"date":948,"open":949,"high":850,"low":950,"close":280,"change":941,"percent_change":951,"volume":952,"transactions":9,"vwap":280},"2026-05-20",47.5,47.29,1.59,12428500,{"date":954,"open":881,"high":300,"low":955,"close":899,"change":915,"percent_change":956,"volume":957,"transactions":9,"vwap":899},"2026-05-19",47.13,-1.19,5910200,{"date":959,"open":653,"high":247,"low":873,"close":960,"change":207,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",47.84,-0.31,3783600,{"date":964,"open":965,"high":966,"low":967,"close":914,"change":968,"percent_change":216,"volume":969,"transactions":9,"vwap":914},"2026-05-15",48.060001,48.13,47.89,-0.37,4064600,{"date":971,"open":972,"high":973,"low":913,"close":974,"change":143,"percent_change":395,"volume":975,"transactions":9,"vwap":974},"2026-05-14",48.18,48.46,48.36,7165900,{"date":977,"open":978,"high":887,"low":979,"close":893,"change":332,"percent_change":980,"volume":981,"transactions":9,"vwap":893},"2026-05-13",47.7,47.64,0.97,9073900,{"date":983,"open":310,"high":979,"low":866,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-12",47.52,-0.9,-1.86,9055000,{"date":989,"open":990,"high":991,"low":751,"close":751,"change":889,"percent_change":992,"volume":993,"transactions":9,"vwap":751},"2026-05-11",48.74,48.9,-2.85,6856100,{"date":995,"open":513,"high":511,"low":430,"close":370,"change":282,"percent_change":908,"volume":996,"transactions":9,"vwap":370},"2026-05-08",4003100,{"date":998,"open":451,"high":582,"low":999,"close":1000,"change":260,"percent_change":352,"volume":1001,"transactions":9,"vwap":1000},"2026-05-07",49.72,49.82,4898400,{"date":1003,"open":504,"high":546,"low":999,"close":1004,"change":638,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-06",50.029999,1.77,5740900,{"date":1008,"open":813,"high":781,"low":1009,"close":737,"change":612,"percent_change":1010,"volume":1011,"transactions":9,"vwap":737},"2026-05-05",48.97,1.09,3880200,{"date":1013,"open":674,"high":745,"low":1014,"close":350,"change":238,"percent_change":1015,"volume":1016,"transactions":9,"vwap":350},"2026-05-04",48.49,-1,5245300,{"date":1018,"open":622,"high":1019,"low":788,"close":725,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":725},"2026-05-01",49.44,-0.3,-0.61,4534400,{"date":1024,"open":812,"high":826,"low":832,"close":736,"change":394,"percent_change":1025,"volume":1026,"transactions":9,"vwap":736},"2026-04-30",0.8,4896900,{"date":1028,"open":725,"high":1029,"low":134,"close":1030,"change":497,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-29",49.22,49.029999,-0.41,3819300,{"date":1034,"open":812,"high":619,"low":628,"close":780,"change":207,"percent_change":1020,"volume":1035,"transactions":9,"vwap":780},"2026-04-28",6351300,{"date":1037,"open":423,"high":489,"low":359,"close":460,"change":497,"percent_change":498,"volume":1038,"transactions":9,"vwap":460},"2026-04-27",3825200,{"date":1040,"open":757,"high":404,"low":1041,"close":404,"change":1042,"percent_change":821,"volume":1043,"transactions":9,"vwap":404},"2026-04-24",49.19,0.17,6941400,{"date":1045,"open":430,"high":546,"low":743,"close":360,"change":915,"percent_change":1046,"volume":1047,"transactions":9,"vwap":360},"2026-04-23",-1.14,6991300,{"date":1049,"open":1050,"high":520,"low":511,"close":521,"change":473,"percent_change":595,"volume":1051,"transactions":9,"vwap":521},"2026-04-22",50.060001,5765800,{"date":1053,"open":1054,"high":555,"low":372,"close":372,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":372},"2026-04-21",50.4,-0.73,-1.44,9955500,{"date":1059,"open":1060,"high":583,"low":1061,"close":585,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":585},"2026-04-20",50.37,50.36,-0.75,-1.46,7208900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",51.099998,51.65,51.28,1.28,2.56,9231000,{"date":1074,"open":382,"high":519,"low":805,"close":441,"change":282,"percent_change":908,"volume":1075,"transactions":9,"vwap":441},"2026-04-16",5555300,{"date":1077,"open":442,"high":371,"low":1078,"close":521,"change":415,"percent_change":807,"volume":1079,"transactions":9,"vwap":521},"2026-04-15",49.62,5616100,{"date":1081,"open":820,"high":1082,"low":611,"close":413,"change":19,"percent_change":770,"volume":1083,"transactions":9,"vwap":413},"2026-04-14",49.9,5064900,{"date":1085,"open":134,"high":360,"low":935,"close":462,"change":281,"percent_change":282,"volume":1086,"transactions":9,"vwap":462},"2026-04-13",9038300,{"date":1088,"open":1089,"high":1090,"low":619,"close":1091,"change":1092,"percent_change":291,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",49.5,49.6,49.34,0.27,6164100,{"date":1095,"open":737,"high":431,"low":682,"close":814,"change":497,"percent_change":1031,"volume":1096,"transactions":9,"vwap":814},"2026-04-09",14452000,{"date":1098,"open":1000,"high":373,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-08",49.040001,49.27,1.91,4.03,16449000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":900,"change":1109,"percent_change":675,"volume":1110,"transactions":9,"vwap":900},"2026-04-07",47.35,47.41,47.040001,0.11,7425500,{"date":1112,"open":1113,"high":1114,"low":213,"close":872,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":872},"2026-04-06",47.15,47.39,0.6,1.29,6134200,{"date":1119,"open":17,"high":203,"low":1120,"close":1121,"change":703,"percent_change":301,"volume":1122,"transactions":9,"vwap":1121},"2026-04-02",46.31,46.65,9115400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":192,"change":301,"percent_change":531,"volume":1128,"transactions":9,"vwap":192},"2026-04-01",46.6,47.02,46.45,13685400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-03-31",45.96,46.84,45.81,1.42,3.13,8922100,{"date":1138,"open":1139,"high":1140,"low":22,"close":1139,"change":498,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-30",45.42,45.65,-0.87,12012400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",46.09,46.11,45.71,45.82,-0.79,-1.69,7911300,{"date":1153,"open":1154,"high":299,"low":1125,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-26",47,46.61,-0.81,-1.71,6864600,{"date":1160,"open":1106,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-25",47.61,47.24,47.42,1.03,2.22,10465300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-24",46.51,46.74,46.26,46.39,-1.24,-2.6,10564800,{"date":1177,"open":984,"high":850,"low":900,"close":655,"change":859,"percent_change":1178,"volume":1179,"transactions":9,"vwap":655},"2026-03-23",2.23,17894200,{"date":1181,"open":866,"high":1114,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-20",46.54,46.59,-0.93,-1.96,14484500,{"date":1188,"open":1189,"high":1190,"low":204,"close":984,"change":497,"percent_change":352,"volume":1191,"transactions":9,"vwap":984},"2026-03-19",47.14,47.67,13015900,{"date":1193,"open":258,"high":751,"low":1194,"close":298,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":298},"2026-03-18",47.65,-0.8,-1.65,8916300,{"date":1199,"open":709,"high":728,"low":270,"close":700,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":700},"2026-03-17",-0.04,-0.08,6081400,{"date":1204,"open":268,"high":1205,"low":849,"close":922,"change":1206,"percent_change":859,"volume":1207,"transactions":9,"vwap":922},"2026-03-16",48.68,0.5,10247500,{"date":1209,"open":1210,"high":270,"low":1211,"close":965,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":965},"2026-03-13",48.25,47.92,-0.46,-0.95,12567800,{"date":1216,"open":832,"high":790,"low":1217,"close":700,"change":1062,"percent_change":1218,"volume":1219,"transactions":9,"vwap":700},"2026-03-12",48.41,-1.52,14226400,{"date":1221,"open":769,"high":1078,"low":775,"close":1100,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1100},"2026-03-11",-0.66,-1.32,9911100,{"date":1226,"open":1227,"high":1228,"low":411,"close":764,"change":384,"percent_change":385,"volume":1229,"transactions":9,"vwap":764},"2026-03-10",50.040001,50.51,12692100,{"date":1231,"open":780,"high":584,"low":1232,"close":521,"change":108,"percent_change":374,"volume":1233,"transactions":9,"vwap":521},"2026-03-09",49.0099983,13332800,{"date":1235,"open":393,"high":594,"low":380,"close":371,"change":568,"percent_change":1062,"volume":1236,"transactions":9,"vwap":371},"2026-03-06",17396400,{"date":1238,"open":1239,"high":1240,"low":442,"close":1060,"change":604,"percent_change":605,"volume":1241,"transactions":9,"vwap":1060},"2026-03-05",50.47,50.55,14965900,{"date":1243,"open":452,"high":1061,"low":1244,"close":563,"change":1245,"percent_change":604,"volume":1246,"transactions":9,"vwap":563},"2026-03-04",50.0099983,0.05,9799100,{"date":1248,"open":430,"high":576,"low":813,"close":1249,"change":1055,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-03",50.22,-1.43,23130100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1223,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-02",50.97,51.26,50.91,50.95,-2.53,12553200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":961,"percent_change":656,"volume":1266,"transactions":9,"vwap":1265},"2026-02-27",52.11,52.32,52.029999,52.27,6836900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1020,"volume":1274,"transactions":9,"vwap":1272},"2026-02-26",52.74,52.84,52.46,52.58,-0.16,7700400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1269,"change":1280,"percent_change":796,"volume":1281,"transactions":9,"vwap":1269},"2026-02-25",52.9,52.94,52.59,0.07,4801300,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":103,"percent_change":1109,"volume":1287,"transactions":9,"vwap":1286},"2026-02-24",52.63,52.88,52.67,7227300,{"date":1289,"open":1285,"high":1290,"low":1291,"close":1292,"change":1156,"percent_change":1218,"volume":1293,"transactions":9,"vwap":1292},"2026-02-23",53.0099983,52.55,52.61,7613800,{"date":1295,"open":1296,"high":1297,"low":1284,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-20",52.7,53.47,53.42,1.12,2.14,12652200,{"date":1303,"open":1304,"high":1305,"low":1262,"close":1306,"change":239,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-19",52.26,52.36,52.3,-1.91,5777600,{"date":1310,"open":1311,"high":1297,"low":1312,"close":1313,"change":1245,"percent_change":472,"volume":1314,"transactions":9,"vwap":1313},"2026-02-18",53.23,53.2,53.32,4925200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":143,"percent_change":596,"volume":1321,"transactions":9,"vwap":1320},"2026-02-17",53.049999,53.29,52.96,53.27,5935500,{"date":1323,"open":1296,"high":1324,"low":1272,"close":1325,"change":433,"percent_change":1031,"volume":1326,"transactions":9,"vwap":1325},"2026-02-13",52.92,52.89,8885500,{"date":1328,"open":1329,"high":1330,"low":1317,"close":1331,"change":352,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-12",53.38,53.51,53.11,-0.78,6720700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":260,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-11",53.54,53.68,53.35,53.53,-0.39,7719800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":227,"percent_change":807,"volume":1348,"transactions":9,"vwap":1347},"2026-02-10",53.58,53.81,53.56,53.74,8443200,{"date":1350,"open":1351,"high":1330,"low":1352,"close":1353,"change":18,"percent_change":227,"volume":1354,"transactions":9,"vwap":1353},"2026-02-09",53.3,53.28,53.44,3804600,{"date":1356,"open":1290,"high":1357,"low":1358,"close":1352,"change":874,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1352},"2026-02-06",53.33,52.97,0.62,6774000,{"date":1362,"open":1363,"high":1312,"low":1324,"close":1364,"change":238,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-05",53.07,52.95,-0.92,8427500,{"date":1368,"open":1369,"high":1353,"low":1370,"close":1353,"change":926,"percent_change":291,"volume":1371,"transactions":9,"vwap":1353},"2026-02-04",53.25,53.060001,13915300,{"date":1373,"open":1330,"high":1374,"low":1364,"close":1375,"change":301,"percent_change":249,"volume":1376,"transactions":9,"vwap":1375},"2026-02-03",53.59,53.15,16477000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1352,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1352},"2026-02-02",51.25,53.79,51.19,1.54,2.98,30890600,{"date":1386,"open":1387,"high":1304,"low":1388,"close":1389,"change":796,"percent_change":118,"volume":1390,"transactions":9,"vwap":1389},"2026-01-30",51.72,51.45,51.74,7651900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":675,"volume":1398,"transactions":9,"vwap":1396},"2026-01-29",51.79,51.8,51.29,51.61,0.12,7128300,{"date":1400,"open":1401,"high":1402,"low":1255,"close":1403,"change":497,"percent_change":1340,"volume":1404,"transactions":9,"vwap":1403},"2026-01-28",51.48,51.53,51.49,7146100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":118,"percent_change":48,"volume":1411,"transactions":9,"vwap":1410},"2026-01-27",51.67,51.88,51.59,51.69,9003700,{"date":1413,"open":1379,"high":1414,"low":1379,"close":1415,"change":605,"percent_change":394,"volume":1416,"transactions":9,"vwap":1415},"2026-01-26",51.54,51.44,5343000,{"date":1418,"open":1419,"high":1069,"low":1420,"close":1421,"change":342,"percent_change":68,"volume":1422,"transactions":9,"vwap":1421},"2026-01-23",51.060001,50.94,51.24,5884800,{"date":1424,"open":1387,"high":1408,"low":1425,"close":1394,"change":118,"percent_change":271,"volume":1426,"transactions":9,"vwap":1394},"2026-01-22",51.66,6359500,{"date":1428,"open":1429,"high":1430,"low":1395,"close":1431,"change":776,"percent_change":833,"volume":1432,"transactions":9,"vwap":1431},"2026-01-21",51.3,51.6,51.55,10145600,{"date":1434,"open":1435,"high":1436,"low":1387,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-20",51.93,51.97,51.73,-1.12,-2.12,8498700,{"date":1442,"open":1443,"high":1285,"low":1444,"close":1445,"change":968,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-16",52.86,52.68,52.85,-0.7,6317300,{"date":1449,"open":1450,"high":1451,"low":1363,"close":1452,"change":702,"percent_change":703,"volume":1453,"transactions":9,"vwap":1452},"2026-01-15",53.17,53.26,53.22,4989000,{"date":1455,"open":1456,"high":1369,"low":1457,"close":1369,"change":783,"percent_change":123,"volume":1458,"transactions":9,"vwap":1369},"2026-01-14",53.02,52.99,8128000,{"date":1460,"open":1461,"high":1375,"low":1278,"close":1462,"change":684,"percent_change":901,"volume":1463,"transactions":9,"vwap":1462},"2026-01-13",53.13,53.040001,5588500,{"date":1465,"open":1466,"high":1297,"low":1466,"close":1467,"change":693,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-12",53.18,53.4,0.41,5252300,{"date":1471,"open":1320,"high":1351,"low":1456,"close":1466,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1466},"2026-01-09",-0.54,-1.01,6544900,{"date":1476,"open":1477,"high":1347,"low":1344,"close":1478,"change":443,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-08",53.67,53.72,-0.89,5751500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1397,"percent_change":693,"volume":1487,"transactions":9,"vwap":1486},"2026-01-07",54.29,54.36,54.16,54.2,3714300,{"date":1489,"open":1490,"high":1483,"low":1491,"close":1492,"change":260,"percent_change":1340,"volume":1493,"transactions":9,"vwap":1492},"2026-01-06",54.15,54.040001,54.080002,5370400,{"date":1495,"open":1496,"high":1497,"low":1492,"close":1483,"change":302,"percent_change":238,"volume":1498,"transactions":9,"vwap":1483},"2026-01-05",54.18,54.34,4914100,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-02",54.58,54.33,54.56,0.51,0.94,5930000,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1468,"percent_change":746,"volume":1512,"transactions":9,"vwap":1511},"2025-12-31",53.92,54.099998,54.049999,3769800,{"date":1514,"open":1344,"high":1515,"low":1344,"close":1516,"change":1042,"percent_change":138,"volume":1517,"transactions":9,"vwap":1516},"2025-12-30",53.71,53.64,5833600,{"date":1519,"open":1339,"high":1520,"low":1521,"close":1297,"change":968,"percent_change":186,"volume":1522,"transactions":9,"vwap":1297},"2025-12-29",53.55,53.41,5717800,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":961,"volume":1529,"transactions":9,"vwap":1527},"2025-12-26",53.94,53.75,53.84,-0.17,4005600,{"date":1531,"open":1510,"high":1532,"low":1533,"close":1534,"change":1212,"percent_change":311,"volume":1535,"transactions":9,"vwap":1534},"2025-12-24",54.13,53.95,54.0099983,2395700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":415,"percent_change":827,"volume":1541,"transactions":9,"vwap":1539},"2025-12-23",54.12,54.47,54.11,5630300,{"date":1543,"open":1544,"high":1545,"low":1490,"close":1546,"change":908,"percent_change":1280,"volume":1547,"transactions":9,"vwap":1546},"2025-12-22",54.23,54.24,54.19,5815500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1490,"change":638,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1490},"2025-12-19",53.9,54.6,1.63,13323200,{"date":1555,"open":1451,"high":1353,"low":1556,"close":1352,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1352},"2025-12-18",53.24,0.31,0.59,5141500,{"date":1561,"open":1562,"high":1375,"low":1278,"close":1358,"change":282,"percent_change":908,"volume":1563,"transactions":9,"vwap":1358},"2025-12-17",53.080002,4459500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1364,"change":207,"percent_change":531,"volume":1569,"transactions":9,"vwap":1364},"2025-12-16",52.87,53,52.81,5656900,{"date":1571,"open":1572,"high":1318,"low":1573,"close":1573,"change":1200,"percent_change":1201,"volume":1574,"transactions":9,"vwap":1573},"2025-12-15",53.19,53.099998,3824500,{"date":1576,"open":1577,"high":1578,"low":1456,"close":1579,"change":261,"percent_change":1195,"volume":1580,"transactions":9,"vwap":1579},"2025-12-12",53.37,53.43,53.14,6546600,{"date":1582,"open":1329,"high":1477,"low":1313,"close":1583,"change":783,"percent_change":394,"volume":1584,"transactions":9,"vwap":1583},"2025-12-11",53.57,7105600,{"date":1586,"open":1311,"high":1578,"low":1466,"close":1587,"change":472,"percent_change":1042,"volume":1588,"transactions":9,"vwap":1587},"2025-12-10",53.36,4774000,{"date":1590,"open":1579,"high":1587,"low":1579,"close":1320,"change":1591,"percent_change":595,"volume":1592,"transactions":9,"vwap":1320},"2025-12-09",0.19,5697000,{"date":1594,"open":1357,"high":1595,"low":1290,"close":1562,"change":1479,"percent_change":1196,"volume":1596,"transactions":9,"vwap":1562},"2025-12-08",53.46,4126300,{"date":1598,"open":1599,"high":1600,"low":1509,"close":1601,"change":783,"percent_change":394,"volume":1602,"transactions":9,"vwap":1601},"2025-12-05",54.060001,54.07,53.97,3027600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":19,"percent_change":133,"volume":1609,"transactions":9,"vwap":1608},"2025-12-04",53.78,53.85,53.65,53.76,4570900,{"date":1611,"open":1330,"high":1612,"low":1613,"close":1521,"change":1614,"percent_change":1141,"volume":1615,"transactions":9,"vwap":1521},"2025-12-03",53.6,53.31,-0.47,7367500,{"date":1617,"open":1618,"high":1534,"low":1619,"close":1620,"change":548,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-02",53.98,53.8,53.88,-0.83,5965800,{"date":1624,"open":1625,"high":1626,"low":1532,"close":1502,"change":568,"percent_change":186,"volume":1627,"transactions":9,"vwap":1502},"2025-12-01",54.38,54.45,3578600,{"date":1629,"open":1630,"high":1631,"low":1503,"close":1632,"change":908,"percent_change":1280,"volume":1633,"transactions":9,"vwap":1632},"2025-11-28",54.61,54.83,54.71,3992700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":394,"percent_change":596,"volume":1640,"transactions":9,"vwap":1639},"2025-11-26",54.55,54.69,54.5,54.67,4585600,{"date":1642,"open":1643,"high":1644,"low":1601,"close":1644,"change":103,"percent_change":1109,"volume":1645,"transactions":9,"vwap":1644},"2025-11-25",54,54.28,4827600,{"date":1647,"open":1600,"high":1648,"low":1600,"close":1649,"change":281,"percent_change":282,"volume":1650,"transactions":9,"vwap":1649},"2025-11-24",54.31,54.22,6743000,{"date":1652,"open":1511,"high":1644,"low":1525,"close":1653,"change":729,"percent_change":1184,"volume":1654,"transactions":9,"vwap":1653},"2025-11-21",54.21,5518200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":497,"volume":1662,"transactions":9,"vwap":1660},"2025-11-20",55.040001,55.099998,54.64,54.72,-0.11,6950000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1631,"change":693,"percent_change":123,"volume":1668,"transactions":9,"vwap":1631},"2025-11-19",54.78,55.02,54.75,3990800,{"date":1670,"open":1497,"high":1632,"low":1497,"close":1630,"change":1200,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1630},"2025-11-18",-0.07,5360900,{"date":1674,"open":1675,"high":1676,"low":1551,"close":1677,"change":424,"percent_change":1245,"volume":1678,"transactions":9,"vwap":1677},"2025-11-17",54.77,54.89,54.65,3813800,{"date":1680,"open":1681,"high":1682,"low":1497,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-14",54.4,54.74,54.62,0.42,0.77,7468300,{"date":1688,"open":1689,"high":1690,"low":1532,"close":1486,"change":684,"percent_change":1222,"volume":1691,"transactions":9,"vwap":1486},"2025-11-13",54.42,54.46,6434400,{"date":1693,"open":1694,"high":1501,"low":1695,"close":1503,"change":776,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1503},"2025-11-12",54.51,54.35,-0.33,4417300,{"date":1699,"open":1689,"high":1700,"low":1689,"close":1682,"change":1558,"percent_change":1010,"volume":1701,"transactions":9,"vwap":1682},"2025-11-11",54.84,6611100,{"date":1703,"open":1704,"high":1546,"low":1705,"close":1490,"change":123,"percent_change":154,"volume":1706,"transactions":9,"vwap":1490},"2025-11-10",53.96,53.93,4661500,{"date":1708,"open":1478,"high":1709,"low":1710,"close":1526,"change":796,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1526},"2025-11-07",53.77,53.48,0.24,4373000,{"date":1714,"open":1715,"high":1620,"low":1716,"close":1717,"change":752,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-06",53.87,53.5,53.62,-1.25,6626000,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":415,"percent_change":827,"volume":1725,"transactions":9,"vwap":1724},"2025-11-05",53.99,54.37,54.3,4193900,{"date":1727,"open":1618,"high":1485,"low":1728,"close":1729,"change":433,"percent_change":1031,"volume":1730,"transactions":9,"vwap":1729},"2025-11-04",53.89,54.02,6828000,{"date":1732,"open":1733,"high":1502,"low":1540,"close":1545,"change":1092,"percent_change":1206,"volume":1734,"transactions":9,"vwap":1545},"2025-11-03",54.32,3545100,{"date":1736,"open":1492,"high":1540,"low":1715,"close":1601,"change":1020,"percent_change":197,"volume":1737,"transactions":9,"vwap":1601},"2025-10-31",5978800,{"date":1739,"open":1724,"high":1690,"low":1649,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-30",54.27,-0.34,-0.62,5083400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1630,"change":1280,"percent_change":796,"volume":1749,"transactions":9,"vwap":1630},"2025-10-29",54.88,54.92,54.48,8390900,{"date":1751,"open":1638,"high":1639,"low":1752,"close":1753,"change":776,"percent_change":1696,"volume":1754,"transactions":9,"vwap":1753},"2025-10-28",54.41,54.54,4264000,{"date":1756,"open":1632,"high":1667,"low":1630,"close":1660,"change":783,"percent_change":394,"volume":1757,"transactions":9,"vwap":1660},"2025-10-27",5337000,{"date":1759,"open":1760,"high":1630,"low":1761,"close":1694,"change":1762,"percent_change":1212,"volume":1763,"transactions":9,"vwap":1694},"2025-10-24",54.59,54.49,-0.25,5883200,{"date":1765,"open":1659,"high":1766,"low":1683,"close":1767,"change":1768,"percent_change":444,"volume":1769,"transactions":9,"vwap":1767},"2025-10-23",54.82,54.76,-0.53,5730200,{"date":1771,"open":1772,"high":21,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-22",55.37,55.13,55.29,0.81,1.49,10304600,{"date":1779,"open":1748,"high":1760,"low":1681,"close":1748,"change":196,"percent_change":1614,"volume":1780,"transactions":9,"vwap":1748},"2025-10-21",3190600,{"date":1782,"open":1783,"high":1675,"low":1783,"close":1682,"change":926,"percent_change":612,"volume":1784,"transactions":9,"vwap":1682},"2025-10-20",54.53,8176700,{"date":1786,"open":1740,"high":1783,"low":1787,"close":1626,"change":143,"percent_change":875,"volume":1788,"transactions":9,"vwap":1626},"2025-10-17",54.25,4582900,{"date":1790,"open":1540,"high":1760,"low":1525,"close":1600,"change":1557,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1600},"2025-10-16",0.58,5871800,{"date":1794,"open":1336,"high":1380,"low":1297,"close":1608,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1608},"2025-10-15",0.98,1.86,8336400,{"date":1799,"open":1269,"high":1277,"low":1800,"close":1801,"change":567,"percent_change":684,"volume":1802,"transactions":9,"vwap":1801},"2025-10-14",52.6,52.78,3342600,{"date":1804,"open":1567,"high":1370,"low":1443,"close":1358,"change":605,"percent_change":143,"volume":1805,"transactions":9,"vwap":1358},"2025-10-13",4819600,{"date":1807,"open":1351,"high":1329,"low":1808,"close":1809,"change":1200,"percent_change":1201,"volume":1810,"transactions":9,"vwap":1809},"2025-10-10",52.75,52.77,8108600,{"date":1812,"open":1813,"high":1814,"low":1269,"close":1568,"change":473,"percent_change":821,"volume":1815,"transactions":9,"vwap":1568},"2025-10-09",52.93,52.98,3259500,{"date":1817,"open":1818,"high":1819,"low":1279,"close":1284,"change":1762,"percent_change":1614,"volume":1820,"transactions":9,"vwap":1284},"2025-10-08",52.64,52.69,2526000,{"date":1822,"open":1358,"high":1358,"low":1445,"close":1285,"change":1397,"percent_change":675,"volume":1823,"transactions":9,"vwap":1285},"2025-10-07",3105000,{"date":1825,"open":1826,"high":1827,"low":1819,"close":1828,"change":1557,"percent_change":1558,"volume":1829,"transactions":9,"vwap":1828},"2025-10-06",52.8,52.83,52.76,2792800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":838,"percent_change":926,"volume":1836,"transactions":9,"vwap":1835},"2025-10-03",52.48,52.51,52,52.45,2969700,{"date":1838,"open":1271,"high":1271,"low":1839,"close":1306,"change":1840,"percent_change":1528,"volume":1841,"transactions":9,"vwap":1306},"2025-10-02",52.14,-0.09,4429000,{"date":1843,"open":1271,"high":1818,"low":1844,"close":1845,"change":874,"percent_change":228,"volume":1846,"transactions":9,"vwap":1845},"2025-10-01",52.38,52.39,4114900,{"date":1848,"open":1849,"high":1262,"low":1850,"close":1851,"change":385,"percent_change":567,"volume":1852,"transactions":9,"vwap":1851},"2025-09-30",52.049999,51.98,52.060001,3488300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1840,"percent_change":1528,"volume":1859,"transactions":9,"vwap":1858},"2025-09-29",52.21,52.25,52.080002,52.16,4562600,{"date":1861,"open":1839,"high":1862,"low":1851,"close":1856,"change":249,"percent_change":1212,"volume":1863,"transactions":9,"vwap":1856},"2025-09-26",52.29,4485700,{"date":1865,"open":1866,"high":1292,"low":1845,"close":1867,"change":1762,"percent_change":1614,"volume":1868,"transactions":9,"vwap":1867},"2025-09-25",52.47,52.49,3475200,{"date":1870,"open":1325,"high":1325,"low":1871,"close":1269,"change":185,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1269},"2025-09-24",52.66,-0.6,4014400,{"date":1875,"open":1876,"high":1311,"low":1877,"close":1370,"change":434,"percent_change":363,"volume":1878,"transactions":9,"vwap":1370},"2025-09-23",53.21,53.029999,3227600,{"date":1880,"open":1516,"high":1607,"low":1716,"close":1716,"change":434,"percent_change":363,"volume":1881,"transactions":9,"vwap":1716},"2025-09-22",2611500,{"date":1883,"open":1705,"high":1643,"low":1380,"close":1525,"change":605,"percent_change":586,"volume":1884,"transactions":9,"vwap":1525},"2025-09-19",4074000,{"date":1886,"open":1728,"high":1728,"low":1887,"close":1347,"change":531,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1347},"2025-09-18",53.66,-0.52,4096300,{"date":1891,"open":1643,"high":1626,"low":1643,"close":1729,"change":838,"percent_change":415,"volume":1892,"transactions":9,"vwap":1729},"2025-09-17",6512900,{"date":1894,"open":1895,"high":1620,"low":1887,"close":1715,"change":1896,"percent_change":646,"volume":1897,"transactions":9,"vwap":1715},"2025-09-16",53.73,0.44,4539300,{"date":1899,"open":1577,"high":1900,"low":1357,"close":1578,"change":415,"percent_change":612,"volume":1901,"transactions":9,"vwap":1578},"2025-09-15",53.45,4749100,{"date":1903,"open":1313,"high":1357,"low":1904,"close":1375,"change":1840,"percent_change":1528,"volume":1905,"transactions":9,"vwap":1375},"2025-09-12",53.12,2154600,{"date":1907,"open":1462,"high":1451,"low":1462,"close":1556,"change":909,"percent_change":838,"volume":1908,"transactions":9,"vwap":1556},"2025-09-11",4038400,{"date":1910,"open":1317,"high":1556,"low":1877,"close":1911,"change":694,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-10",53.16,0.85,3296300,{"date":1915,"open":1916,"high":1566,"low":1819,"close":1917,"change":776,"percent_change":1741,"volume":1918,"transactions":9,"vwap":1917},"2025-09-09",52.82,52.71,3565400,{"date":1920,"open":1801,"high":1278,"low":1828,"close":1325,"change":1468,"percent_change":128,"volume":1921,"transactions":9,"vwap":1325},"2025-09-08",6514200,{"date":1923,"open":1871,"high":1917,"low":1924,"close":1832,"change":1661,"percent_change":260,"volume":1925,"transactions":9,"vwap":1832},"2025-09-05",52.41,6731300,{"date":1927,"open":1928,"high":1279,"low":1844,"close":1279,"change":702,"percent_change":703,"volume":1929,"transactions":9,"vwap":1279},"2025-09-04",52.53,5415600,{"date":1931,"open":1932,"high":1933,"low":1833,"close":1932,"change":1092,"percent_change":827,"volume":1934,"transactions":9,"vwap":1932},"2025-09-03",52.62,52.65,3445100,{"date":1936,"open":1262,"high":1937,"low":1938,"close":1939,"change":586,"percent_change":770,"volume":1940,"transactions":9,"vwap":1939},"2025-09-02",52.4,52.099998,52.35,5577800,{"date":1942,"open":1834,"high":1943,"low":1944,"close":1850,"change":342,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1850},"2025-08-29",52.0099983,51.83,-1.07,4761600,{"date":1948,"open":1949,"high":1800,"low":1924,"close":1950,"change":322,"percent_change":302,"volume":1951,"transactions":9,"vwap":1950},"2025-08-28",52.44,52.54,4135900,{"date":1953,"open":1954,"high":1296,"low":1924,"close":1444,"change":796,"percent_change":118,"volume":1955,"transactions":9,"vwap":1444},"2025-08-27",52.43,5421400,{"date":1957,"open":1272,"high":1933,"low":1833,"close":1291,"change":752,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1291},"2025-08-26",-1.28,6591000,{"date":1961,"open":1298,"high":1710,"low":1876,"close":1311,"change":833,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1311},"2025-08-25",-0.65,3967700,{"date":1965,"open":1451,"high":1966,"low":1556,"close":1344,"change":281,"percent_change":282,"volume":1967,"transactions":9,"vwap":1344},"2025-08-22",54.09,5811000,{"date":1969,"open":1607,"high":1887,"low":1297,"close":1583,"change":1970,"percent_change":261,"volume":1971,"transactions":9,"vwap":1583},"2025-08-21",-0.23,8982200,{"date":1973,"open":1620,"high":1550,"low":1515,"close":1619,"change":838,"percent_change":415,"volume":1974,"transactions":9,"vwap":1619},"2025-08-20",4664500,{"date":1976,"open":1977,"high":1478,"low":1374,"close":1607,"change":838,"percent_change":415,"volume":1978,"transactions":9,"vwap":1607},"2025-08-19",53.7,5349200,{"date":1980,"open":1311,"high":1336,"low":1311,"close":1716,"change":395,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1716},"2025-08-18",1.5,9368100,{"date":1984,"open":1819,"high":1808,"low":1928,"close":1917,"change":227,"percent_change":739,"volume":1985,"transactions":9,"vwap":1917},"2025-08-15",5118200,{"date":1987,"open":1988,"high":1271,"low":1304,"close":1924,"change":1020,"percent_change":915,"volume":1989,"transactions":9,"vwap":1924},"2025-08-14",52.37,4455900,{"date":1991,"open":1284,"high":1809,"low":1292,"close":1917,"change":1711,"percent_change":332,"volume":1992,"transactions":9,"vwap":1917},"2025-08-13",5237400,{"date":1994,"open":1304,"high":1928,"low":1995,"close":1866,"change":605,"percent_change":143,"volume":1996,"transactions":9,"vwap":1866},"2025-08-12",52.2,8487200,{"date":1998,"open":1999,"high":1937,"low":1855,"close":1265,"change":838,"percent_change":926,"volume":2000,"transactions":9,"vwap":1265},"2025-08-11",52.31,3890200,{"date":2002,"open":2003,"high":1858,"low":2004,"close":2005,"change":1031,"percent_change":1332,"volume":2006,"transactions":9,"vwap":2005},"2025-08-08",52.040001,51.95,52.12,4584600,{"date":2008,"open":2009,"high":1568,"low":1949,"close":1928,"change":1092,"percent_change":827,"volume":2010,"transactions":9,"vwap":1928},"2025-08-07",52.73,5790400,{"date":2012,"open":1954,"high":1271,"low":2013,"close":1304,"change":207,"percent_change":323,"volume":2014,"transactions":9,"vwap":1304},"2025-08-06",51.91,12217600,{"date":2016,"open":1800,"high":1933,"low":1924,"close":1924,"change":1671,"percent_change":301,"volume":2017,"transactions":9,"vwap":1924},"2025-08-05",11234200,{"date":2019,"open":1566,"high":1277,"low":1305,"close":1832,"change":249,"percent_change":1212,"volume":2020,"transactions":9,"vwap":1832},"2025-08-04",10072100,{"date":2022,"open":2009,"high":1270,"low":2023,"close":2024,"change":909,"percent_change":838,"volume":2025,"transactions":9,"vwap":2024},"2025-08-01",52.56,52.72,7302900,{"date":2027,"open":1445,"high":1567,"low":1292,"close":1818,"change":703,"percent_change":1661,"volume":2028,"transactions":9,"vwap":1818},"2025-07-31",7235700,{"date":2030,"open":1827,"high":1364,"low":1871,"close":1296,"change":1149,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1296},"2025-07-30",-1.48,9229200,{"date":2034,"open":2035,"high":1336,"low":1313,"close":104,"change":797,"percent_change":48,"volume":2036,"transactions":9,"vwap":104},"2025-07-29",53.52,8042200,{"date":2038,"open":1578,"high":1578,"low":1466,"close":1311,"change":915,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1311},"2025-07-28",-1.06,7839200,{"date":2042,"open":1515,"high":2043,"low":1612,"close":1619,"change":196,"percent_change":443,"volume":2044,"transactions":9,"vwap":1619},"2025-07-25",53.86,5425000,{"date":2046,"open":2047,"high":2048,"low":1599,"close":1599,"change":901,"percent_change":657,"volume":2049,"transactions":9,"vwap":1599},"2025-07-24",54.43,54.44,7304700,{"date":2051,"open":1677,"high":1700,"low":1683,"close":2052,"change":1397,"percent_change":693,"volume":2053,"transactions":9,"vwap":2052},"2025-07-23",54.73,9413000,{"date":2055,"open":1748,"high":1659,"low":1690,"close":1630,"change":322,"percent_change":196,"volume":2056,"transactions":9,"vwap":1630},"2025-07-22",4075700,{"date":2058,"open":2059,"high":1747,"low":1659,"close":1667,"change":118,"percent_change":332,"volume":2060,"transactions":9,"vwap":1667},"2025-07-21",54.7,7720700,{"date":2062,"open":1683,"high":1632,"low":1748,"close":1638,"change":729,"percent_change":1184,"volume":2063,"transactions":9,"vwap":1638},"2025-07-18",8929600,{"date":2065,"open":1675,"high":1657,"low":1660,"close":2066,"change":196,"percent_change":1614,"volume":2067,"transactions":9,"vwap":2066},"2025-07-17",55.0099983,6059200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":394,"percent_change":770,"volume":2074,"transactions":9,"vwap":2073},"2025-07-16",54.98,55.28,54.91,55.27,6105100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1746,"change":1200,"percent_change":1671,"volume":2080,"transactions":9,"vwap":1746},"2025-07-15",55.19,55.21,54.87,4572800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":1747,"change":908,"percent_change":1280,"volume":2086,"transactions":9,"vwap":1747},"2025-07-14",54.86,54.95,54.81,4182500,{"date":2088,"open":2084,"high":2070,"low":2079,"close":1746,"change":1340,"percent_change":834,"volume":2089,"transactions":9,"vwap":1746},"2025-07-11",5000500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2073,"change":1340,"percent_change":1446,"volume":2095,"transactions":9,"vwap":2073},"2025-07-10",55.26,55.3,55.17,3542300,{"date":2097,"open":2098,"high":2099,"low":21,"close":2100,"change":702,"percent_change":384,"volume":2101,"transactions":9,"vwap":2100},"2025-07-09",55.58,55.69,55.66,8153000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2099,"change":874,"percent_change":1115,"volume":2107,"transactions":9,"vwap":2099},"2025-07-08",55.64,55.72,55.53,9395800,{"date":2109,"open":2110,"high":2111,"low":1774,"close":2112,"change":261,"percent_change":216,"volume":2113,"transactions":9,"vwap":2112},"2025-07-07",55.54,55.6,55.36,6250300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1591,"percent_change":821,"volume":2120,"transactions":9,"vwap":2119},"2025-07-03",55.67,55.8,55.65,55.79,2774600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2111,"change":249,"percent_change":261,"volume":2126,"transactions":9,"vwap":2111},"2025-07-02",55.51,55.63,55.47,3467700,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":18,"percent_change":926,"volume":2133,"transactions":9,"vwap":2132},"2025-07-01",55.75,55.87,55.73,55.84,4273300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":776,"percent_change":185,"volume":2140,"transactions":9,"vwap":2139},"2025-06-30",55.55,55.71,55.48,55.68,6786600,{"date":2142,"open":2143,"high":171,"low":2144,"close":2145,"change":838,"percent_change":1092,"volume":2146,"transactions":9,"vwap":2145},"2025-06-27",55.92,55.82,55.86,4846300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2137,"change":770,"percent_change":1116,"volume":2152,"transactions":9,"vwap":2137},"2025-06-26",55.61,55.77,55.56,5036600,{"date":2154,"open":2155,"high":1666,"low":1700,"close":2156,"change":605,"percent_change":595,"volume":2157,"transactions":9,"vwap":2156},"2025-06-25",54.93,55,4972300,{"date":2159,"open":1501,"high":1631,"low":1761,"close":2160,"change":48,"percent_change":62,"volume":2161,"transactions":9,"vwap":2160},"2025-06-24",54.8,8184200,{"date":2163,"open":1345,"high":1648,"low":1619,"close":1648,"change":1468,"percent_change":746,"volume":2164,"transactions":9,"vwap":1648},"2025-06-23",5797900,{"date":2166,"open":1490,"high":2167,"low":1550,"close":1550,"change":1109,"percent_change":605,"volume":2168,"transactions":9,"vwap":1550},"2025-06-20",54.17,7134800,{"date":2170,"open":2043,"high":1705,"low":1515,"close":1380,"change":1200,"percent_change":1671,"volume":2171,"transactions":9,"vwap":1380},"2025-06-18",4537900,{"date":2173,"open":1600,"high":1490,"low":1619,"close":2174,"change":1055,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-06-17",53.83,-1.34,6089100,{"date":2178,"open":2179,"high":1700,"low":1694,"close":1503,"change":827,"percent_change":333,"volume":2180,"transactions":9,"vwap":1503},"2025-06-16",54.63,4772700,{"date":2182,"open":1492,"high":2183,"low":1533,"close":1491,"change":2184,"percent_change":902,"volume":2185,"transactions":9,"vwap":1491},"2025-06-13",54.26,-0.76,6279700,{"date":2187,"open":1639,"high":1631,"low":1639,"close":2160,"change":1768,"percent_change":444,"volume":2188,"transactions":9,"vwap":2160},"2025-06-12",4882300,{"date":2190,"open":2191,"high":2192,"low":2092,"close":2193,"change":1280,"percent_change":796,"volume":2194,"transactions":9,"vwap":2193},"2025-06-11",55.41,55.43,55.33,4050600,{"date":2196,"open":2197,"high":2093,"low":2198,"close":2092,"change":282,"percent_change":908,"volume":2199,"transactions":9,"vwap":2092},"2025-06-10",55.23,55.16,6390900,{"date":2201,"open":1658,"high":2202,"low":2203,"close":2204,"change":874,"percent_change":1115,"volume":2205,"transactions":9,"vwap":2204},"2025-06-09",55.32,55.049999,55.24,9424800,{"date":2207,"open":2079,"high":2208,"low":2085,"close":2072,"change":34,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2072},"2025-06-06",54.94,1.35,5718100,{"date":2212,"open":1644,"high":1502,"low":2213,"close":1496,"change":797,"percent_change":271,"volume":2214,"transactions":9,"vwap":1496},"2025-06-05",54.14,3770000,{"date":2216,"open":1729,"high":1511,"low":1509,"close":1509,"change":1200,"percent_change":1671,"volume":2217,"transactions":9,"vwap":1509},"2025-06-04",5175200,{"date":2219,"open":1601,"high":1532,"low":1620,"close":1704,"change":463,"percent_change":2039,"volume":2220,"transactions":9,"vwap":1704},"2025-06-03",5410600,{"date":2222,"open":1625,"high":1503,"low":1740,"close":1753,"change":675,"percent_change":1684,"volume":2223,"transactions":9,"vwap":1753},"2025-06-02",5665600,{"date":2225,"open":1497,"high":1752,"low":1966,"close":1648,"change":531,"percent_change":729,"volume":2226,"transactions":9,"vwap":1648},"2025-05-30",10605800,{"date":2228,"open":1626,"high":1677,"low":1681,"close":1760,"change":227,"percent_change":291,"volume":2229,"transactions":9,"vwap":1760},"2025-05-29",8197700,{"date":2231,"open":1787,"high":1502,"low":2167,"close":1483,"change":249,"percent_change":434,"volume":2232,"transactions":9,"vwap":1483},"2025-05-28",5567100,{"date":2234,"open":1503,"high":1503,"low":2235,"close":1783,"change":384,"percent_change":1840,"volume":2236,"transactions":9,"vwap":1783},"2025-05-27",54.39,4000700,{"date":2238,"open":1724,"high":1683,"low":1486,"close":1501,"change":395,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1501},"2025-05-23",1.47,7156600,{"date":2242,"open":1977,"high":2043,"low":1607,"close":1380,"change":249,"percent_change":434,"volume":2243,"transactions":9,"vwap":1380},"2025-05-22",4063800,{"date":2245,"open":1496,"high":1502,"low":1643,"close":2246,"change":1200,"percent_change":1671,"volume":2247,"transactions":9,"vwap":2246},"2025-05-21",54.029999,5471700,{"date":2249,"open":1492,"high":1496,"low":1534,"close":1600,"change":834,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1600},"2025-05-20",-1.3,5683300,{"date":2253,"open":1694,"high":2085,"low":1638,"close":1665,"change":1397,"percent_change":693,"volume":2254,"transactions":9,"vwap":1665},"2025-05-19",4610000,{"date":2256,"open":1753,"high":2059,"low":1626,"close":2257,"change":1661,"percent_change":497,"volume":2258,"transactions":9,"vwap":2257},"2025-05-16",54.66,6707100,{"date":2260,"open":1783,"high":1665,"low":1694,"close":1675,"change":1025,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1675},"2025-05-15",1.48,7618700,{"date":2264,"open":1728,"high":1511,"low":1606,"close":1601,"change":1200,"percent_change":1671,"volume":2265,"transactions":9,"vwap":1601},"2025-05-14",9337500,{"date":2267,"open":1477,"high":1532,"low":1477,"close":1534,"change":961,"percent_change":915,"volume":2268,"transactions":9,"vwap":1534},"2025-05-13",9045900,{"date":2270,"open":1626,"high":1626,"low":1492,"close":1733,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1733},"2025-05-12",1.93,3.68,9393600,{"date":2275,"open":1444,"high":2024,"low":1858,"close":1845,"change":1912,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1845},"2025-05-09",1.65,12712700,{"date":2279,"open":1844,"high":1844,"low":1379,"close":1414,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1414},"2025-05-08",-1.68,-3.16,20432100,{"date":2284,"open":1336,"high":1516,"low":1876,"close":1452,"change":1212,"percent_change":353,"volume":2285,"transactions":9,"vwap":1452},"2025-05-07",10842100,{"date":2287,"open":1715,"high":1509,"low":1887,"close":1337,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1337},"2025-05-06",-0.64,-1.18,5075800,{"date":2292,"open":1497,"high":1626,"low":1644,"close":1733,"change":1468,"percent_change":746,"volume":2293,"transactions":9,"vwap":1733},"2025-05-05",3341700,{"date":2295,"open":1491,"high":1538,"low":1380,"close":2296,"change":586,"percent_change":822,"volume":2297,"transactions":9,"vwap":2296},"2025-05-02",53.91,4991000,{"date":2299,"open":1607,"high":1478,"low":104,"close":1336,"change":702,"percent_change":703,"volume":2300,"transactions":9,"vwap":1336},"2025-05-01",5259300,{"date":2302,"open":1595,"high":1605,"low":1318,"close":1583,"change":424,"percent_change":103,"volume":2303,"transactions":9,"vwap":1583},"2025-04-30",7088100,{"date":2305,"open":1467,"high":1346,"low":1320,"close":1336,"change":118,"percent_change":676,"volume":2306,"transactions":9,"vwap":1336},"2025-04-29",4082400,{"date":2308,"open":1374,"high":1717,"low":1904,"close":1318,"change":1896,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1318},"2025-04-28",0.83,7111400,{"date":2312,"open":1800,"high":1443,"low":1800,"close":1445,"change":1479,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1445},"2025-04-25",-1.66,6679600,{"date":2316,"open":1451,"high":1709,"low":1911,"close":1347,"change":807,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1347},"2025-04-24",1.05,4285900,{"date":2320,"open":1344,"high":1344,"low":1904,"close":1466,"change":185,"percent_change":1872,"volume":2321,"transactions":9,"vwap":1466},"2025-04-23",7364000,{"date":175,"open":1900,"high":1977,"low":1357,"close":1716,"change":1245,"percent_change":472,"volume":2323,"transactions":9,"vwap":1716},10236800]