[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDL":3,"homepage-market-summary":30,"stock-historical-INDL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INDL","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},"Direxion Daily MSCI India Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9058,0.35544,"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},39.24,39.45,39.6403,39.12,38.98,0.26,0.67,12989.479318,61,38.76,23483.635171536,2.2,4167,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},63.92,28192,10289908.792884,-34.04,"2025-04-22",[182,185,193,202,212,222,233,243,253,264,274,285,295,306,316,326,336,346,356,367,376,387,397,407,416,427,435,444,455,466,476,487,494,504,513,520,530,539,550,560,570,577,586,595,604,614,624,633,643,653,664,674,684,692,701,712,723,731,742,752,759,764,772,777,785,793,798,803,812,818,824,829,836,843,851,859,866,872,879,886,894,901,907,916,924,930,939,945,954,962,970,975,982,989,996,1003,1009,1015,1021,1028,1035,1042,1050,1057,1066,1072,1078,1085,1092,1095,1100,1108,1115,1121,1128,1135,1143,1151,1159,1167,1173,1178,1184,1189,1197,1203,1209,1218,1225,1232,1241,1248,1255,1260,1267,1275,1282,1287,1293,1300,1307,1314,1321,1329,1336,1343,1352,1359,1367,1374,1382,1391,1397,1403,1409,1417,1425,1432,1438,1446,1453,1462,1469,1476,1483,1489,1497,1504,1511,1520,1527,1532,1539,1545,1551,1558,1566,1572,1580,1586,1591,1595,1601,1608,1614,1620,1629,1638,1646,1654,1663,1668,1676,1684,1690,1696,1703,1711,1719,1725,1729,1736,1743,1751,1758,1762,1768,1773,1779,1786,1793,1800,1807,1815,1818,1823,1830,1836,1841,1847,1854,1861,1865,1871,1878,1882,1887,1894,1901,1907,1913,1917,1924,1931,1939,1944,1951,1958,1965,1968,1974,1982,1987,1995,2000,2004,2011,2017,2022,2024,2028,2033,2037,2041,2047,2050,2053,2056,2061,2066,2070,2077,2082,2085,2092,2095,2102,2107,2112,2117,2123,2126,2130,2133,2138,2145,2150,2155,2160,2167,2170,2174,2180,2184,2188,2192,2196,2202,2206,2208,2214,2221,2225,2232,2235,2240,2245,2249,2254,2261,2266,2273,2280,2286,2293,2300,2307,2315,2319,2324,2329,2337,2344,2349,2355,2361,2366,2372,2377,2382,2390,2397,2402,2408,2413,2418,2424,2429,2438,2445,2450,2453,2459,2466,2469,2475,2482,2486,2491,2497,2501,2505,2512,2517,2522,2528,2534,2541,2547,2553,2558,2567,2574,2580,2588,2595,2599,2606,2611,2616,2621,2628,2633,2637,2641],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},246,39.4022,{"date":186,"open":187,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.46,-0.53,-1.34,29850.659813,486,39.0192,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":188,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",39.64,39.43,39.51,-1.32,18110.006654,352,39.5311,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.98,40.04,39.78,-0.13,-0.32,15609.379445,362,39.9557,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",40.52,40.095,40.17,-1.46,-3.51,28529.62697,518,40.2553,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.62,41.72,41.26,41.63,0.6,1.46,28664.663991,425,41.5017,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",41.33,41.35,41.03,-0.95,-2.26,9739.360268,209,41.207,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",42.41,41.84,41.98,-0.38,-0.9,7069.162061,166,42.0721,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",42.5,42.504,42.245,42.36,-0.49,-1.14,6918.765074,170,42.419,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":251,"vwap":273},"2026-09-21",42.84,42.865,42.55,42.85,0.8276,1.97,7689.438835,42.7789,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42,42.045,41.91,42.0224,-0.0176,-0.04,1894.104625,134,42.0001,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.37,42.015,42.04,0.9721,2.37,5490.752829,162,42.1656,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",41.565,41.685,40.8001,41.0679,-0.2221,-0.54,12219.441507,179,41.2429,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",41.74,41.23,41.29,-1.49,-3.48,14201.886851,303,41.4554,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",42.24,42.94,42.78,-0.31,-0.72,6302.669436,138,42.4954,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",43.05,43.09,42.74,0.84,1.99,9479.389502,163,42.8918,{"date":337,"open":255,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",42.54,42.23,42.25,-1.0015,-2.32,29023.541742,367,42.3743,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.55,43.23,43.2515,-0.7585,-1.72,12269.225306,296,43.4025,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",44.46,44.6,43.872,44.01,-1.44,-3.17,11538.182796,258,44.2674,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":208,"volume":373,"transactions":374,"vwap":375},"2026-09-04",45.37,45.605,45.45,-0.1445,3649.881295,116,45.489,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",45.41,45.63,45.24,45.5945,-0.0855,-0.19,6853.365284,151,45.5165,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",45.28,45.74,45.68,0.7245,1.61,3692.707172,125,45.5564,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",44.84,45.341,44.9555,-0.2545,-0.56,16056.316612,155,45.2371,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":52,"volume":413,"transactions":414,"vwap":415},"2026-08-31",45.56,45.071,45.21,0.22,11078.584353,136,45.2172,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",45.23,45.29,44.7414,44.99,0.08,0.18,3868.468404,141,45.0105,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":248,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",45.15,44.91,-0.84,3216.615594,124,45.0045,{"date":436,"open":437,"high":438,"low":419,"close":419,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",45.52,45.695,-0.93,-2.01,16385.215456,173,45.3832,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",45.98,46.29,45.8,46.22,1.5769,3.53,20628.295104,299,46.1193,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",44.7,44.85,44.56,44.6431,-0.5569,-1.23,5836.726895,158,44.6602,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",45.35,45.1501,45.2,0.1614,0.36,5040.279341,137,45.26,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",45.03,45.13,44.97,45.0386,-0.0133,-0.03,4794.504752,122,45.0324,{"date":488,"open":418,"high":418,"low":430,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":464,"vwap":493},"2026-08-19",45.0519,0.289,0.65,7853.118298,45.0658,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",44.96,45,44.7629,-0.3671,-0.81,2635.735172,130,44.893,{"date":505,"open":506,"high":507,"low":508,"close":479,"change":509,"percent_change":500,"volume":510,"transactions":511,"vwap":512},"2026-08-17",45.33,45.64,45.1001,-0.3707,6780.244017,212,45.3961,{"date":514,"open":391,"high":391,"low":468,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":251,"vwap":519},"2026-08-14",45.5007,-0.3393,-0.74,3912.733617,45.5205,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":22,"volume":527,"transactions":528,"vwap":529},"2026-08-13",46.09,46.2,45.7001,45.84,0.12,4442.134153,142,45.9033,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",46.3,45.72,-0.2964,-0.64,5073.634894,145,45.8732,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",46.19,46.26,46.01,46.0164,-0.138,-0.3,3852.772167,139,46.151,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":414,"vwap":559},"2026-08-10",46.36,46.5,46.1,46.1544,-0.4156,-0.89,4405.840652,46.2672,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":89,"volume":567,"transactions":568,"vwap":569},"2026-08-07",46.8,46.81,46.475,46.57,0.47,12485.818574,189,46.5998,{"date":571,"open":572,"high":573,"low":554,"close":554,"change":248,"percent_change":574,"volume":575,"transactions":283,"vwap":576},"2026-08-06",46.49,46.53,-0.82,8679.520913,46.3685,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":574,"volume":583,"transactions":584,"vwap":585},"2026-08-05",46.82,46.405,46.48,-0.385,17439.031348,188,46.6034,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":51,"vwap":594},"2026-08-04",46.41,46.95,46.865,0.6416,1.39,11929.602091,46.7549,{"date":596,"open":532,"high":553,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",46.02,46.2234,0.4791,1.05,23698.118442,302,46.2565,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",45.5,45.7443,45.4637,0.3743,0.82,9438.799633,187,45.6172,{"date":615,"open":616,"high":617,"low":618,"close":369,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",45.48,45.7,45.2626,0.99,2.23,12820.780981,259,45.4253,{"date":625,"open":626,"high":470,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":568,"vwap":632},"2026-07-29",44.66,44.33,44.38,-0.45,-1,10042.065928,44.7355,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",44.15,45.12,44.83,0.77,1.75,23486.735908,218,44.4701,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",43.7,44.06,43.43,1.58,3.72,22079.924297,230,43.7265,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",42.87,42.96,42.44,42.48,0.68,1.63,11988.780096,174,42.64,{"date":665,"open":666,"high":340,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",42.05,41.7,41.8,-1.04,-2.43,21737.850841,311,41.8892,{"date":675,"open":676,"high":677,"low":678,"close":266,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",43.19,43.44,42.7,-0.98,-2.24,20424.220036,287,43.031,{"date":685,"open":635,"high":635,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":414,"vwap":691},"2026-07-21",43.755,43.82,0.28,0.64,15700.503031,43.9483,{"date":693,"open":635,"high":635,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",43.5,43.54,-0.65,-1.47,15337.221661,214,43.8549,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-17",44.14,44.42,43.95,44.19,0.4803,1.1,34255.081923,276,44.1608,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",43.62,43.83,43.59,43.7097,-0.1703,-0.39,15508.452689,251,43.7217,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":422,"percent_change":423,"volume":729,"transactions":568,"vwap":730},"2026-07-15",43.78,44.055,43.63,43.88,14407.825312,43.8578,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",43.66,44.05,43.6103,43.8,-0.1902,-0.43,23053.953129,200,43.8559,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",44.57,43.8728,43.9902,-0.8898,-1.98,6847.595796,267,44.1329,{"date":753,"open":468,"high":468,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",44.49,44.88,0.39,0.88,19300,{"date":760,"open":761,"high":744,"low":706,"close":754,"change":638,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-07-09",44.24,1.76,10800,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",44.25,43.3,43.72,-1.27,-2.82,21300,{"date":773,"open":617,"high":617,"low":421,"close":421,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":421},"2026-07-07",-1.01,-2.2,10300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",45.4,46.040001,46,0.55,1.21,15200,{"date":786,"open":787,"high":788,"low":789,"close":371,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":371},"2026-07-02",45.36,45.53,45.14,0.7,1.56,9000,{"date":794,"open":704,"high":421,"low":704,"close":795,"change":719,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-01",44.75,-0.86,7900,{"date":799,"open":800,"high":789,"low":800,"close":789,"change":142,"percent_change":801,"volume":802,"transactions":9,"vwap":789},"2026-06-30",44.9,0.71,11400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-29",44.52,44.94,44.48,44.82,-0.7,-1.54,14400,{"date":813,"open":411,"high":814,"low":411,"close":437,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":437},"2026-06-26",45.58,0.2,0.44,3400,{"date":819,"open":787,"high":820,"low":821,"close":822,"change":208,"percent_change":809,"volume":823,"transactions":9,"vwap":822},"2026-06-25",45.65,45.27,45.32,6300,{"date":825,"open":525,"high":525,"low":787,"close":507,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":507},"2026-06-24",0.98,2.19,17400,{"date":830,"open":831,"high":832,"low":831,"close":626,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":626},"2026-06-23",44.53,44.98,-1.73,-3.73,17200,{"date":837,"open":838,"high":572,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",45.86,46.39,0.63,1.38,9600,{"date":844,"open":845,"high":846,"low":390,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",46.16,46.28,45.76,0.93,2.07,23300,{"date":852,"open":853,"high":854,"low":855,"close":637,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":637},"2026-06-17",45.95,46.07,44.73,-0.66,-1.45,19400,{"date":860,"open":616,"high":861,"low":822,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",45.67,45.49,0.21,0.46,25100,{"date":867,"open":868,"high":606,"low":868,"close":389,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":389},"2026-06-15",45.080002,1.81,4.16,55500,{"date":873,"open":677,"high":874,"low":875,"close":876,"change":877,"percent_change":620,"volume":878,"transactions":9,"vwap":876},"2026-06-12",43.9,43.37,43.47,0.95,22400,{"date":880,"open":226,"high":881,"low":882,"close":883,"change":638,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-11",42.6,41.09,42.52,1.84,13200,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",42.17,42.58,41.75,-0.47,-1.11,10900,{"date":895,"open":896,"high":897,"low":890,"close":898,"change":659,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-09",42.76,42.82,42.22,1.64,20100,{"date":902,"open":890,"high":903,"low":904,"close":904,"change":905,"percent_change":431,"volume":906,"transactions":9,"vwap":904},"2026-06-08",42.029999,41.54,-0.35,10000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",42.99,43,41.65,41.89,-1.15,-2.67,36900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":865,"transactions":9,"vwap":921},"2026-06-04",43.049999,43.21,42.88,43.040001,1.15,2.75,{"date":925,"open":330,"high":330,"low":926,"close":912,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":912},"2026-06-03",41.86,-1.22,-2.83,20000,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",43.12,43.4,42.98,43.11,-0.07,-0.16,13700,{"date":940,"open":266,"high":941,"low":268,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",43.18,-0.92,-2.09,32500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-29",44.59,44.8,44.040001,44.099998,-0.18,-0.41,34300,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-28",43.13,44.35,44.28,0.19,0.43,26000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":112,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-27",44.32,44.68,44.060001,44.09,-0.02,15900,{"date":971,"open":958,"high":972,"low":973,"close":950,"change":974,"percent_change":659,"volume":828,"transactions":9,"vwap":950},"2026-05-26",44.55,44,0.3,{"date":976,"open":977,"high":977,"low":978,"close":736,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":736},"2026-05-22",44.22,43.73,0.56,1.3,13900,{"date":983,"open":984,"high":694,"low":985,"close":986,"change":987,"percent_change":526,"volume":988,"transactions":9,"vwap":986},"2026-05-21",42.57,42.12,43.24,0.05,24300,{"date":990,"open":991,"high":992,"low":888,"close":676,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":676},"2026-05-20",42.39,43.52,1.26,3.01,21700,{"date":997,"open":998,"high":999,"low":667,"close":1000,"change":439,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",41.85,42.13,41.93,-2.17,11100,{"date":1004,"open":1005,"high":1005,"low":245,"close":1006,"change":1007,"percent_change":1008,"volume":858,"transactions":9,"vwap":1006},"2026-05-18",43.07,42.86,-0.34,-0.79,{"date":1010,"open":349,"high":1011,"low":910,"close":1012,"change":1013,"percent_change":1014,"volume":906,"transactions":9,"vwap":1012},"2026-05-15",43.41,43.2,-0.75,-1.71,{"date":1016,"open":1017,"high":705,"low":1018,"close":705,"change":159,"percent_change":1019,"volume":1020,"transactions":9,"vwap":705},"2026-05-14",43.61,43.42,1.71,9200,{"date":1022,"open":678,"high":1023,"low":1024,"close":919,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":919},"2026-05-13",43.26,42.65,0.79,1.86,8500,{"date":1029,"open":984,"high":984,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-12",41.99,42.42,-1.66,-3.77,39900,{"date":1036,"open":1037,"high":637,"low":973,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",44.69,44.080002,-2.53,-5.43,39600,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-08",46.76,46.46,46.61,0.01,0.02,6200,{"date":1051,"open":1052,"high":1052,"low":553,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",47.56,46.6,-0.48,-1.02,14200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",46.7,47.49,46.54,47.080002,1.67,3.68,32200,{"date":1067,"open":419,"high":606,"low":1068,"close":378,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":378},"2026-05-05",45.17,0.91,2.04,24900,{"date":1073,"open":800,"high":1074,"low":627,"close":1075,"change":942,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",45.16,44.5,-2.03,43100,{"date":1079,"open":1080,"high":1081,"low":378,"close":1082,"change":1083,"percent_change":892,"volume":1084,"transactions":9,"vwap":1082},"2026-05-01",45.69,46.11,45.42,-0.51,9400,{"date":1086,"open":1087,"high":1081,"low":1088,"close":1089,"change":801,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-30",45.44,45.22,45.93,1.57,30900,{"date":1093,"open":507,"high":507,"low":789,"close":1088,"change":952,"percent_change":249,"volume":1094,"transactions":9,"vwap":1088},"2026-04-29",10500,{"date":1096,"open":1097,"high":847,"low":479,"close":379,"change":1098,"percent_change":1099,"volume":763,"transactions":9,"vwap":379},"2026-04-28",45.18,-0.36,-0.78,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":792,"transactions":9,"vwap":1105},"2026-04-27",46.099998,46.23,45.94,45.99,-0.24,-0.52,{"date":1109,"open":1110,"high":1103,"low":1111,"close":1103,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1103},"2026-04-24",45.83,45.59,0.15,0.33,16400,{"date":1116,"open":553,"high":1117,"low":1118,"close":1119,"change":260,"percent_change":1120,"volume":1077,"transactions":9,"vwap":1119},"2026-04-23",46.87,45.47,46.080002,-2.41,{"date":1122,"open":1123,"high":1124,"low":589,"close":1125,"change":1126,"percent_change":66,"volume":1127,"transactions":9,"vwap":1125},"2026-04-22",47.27,47.4,47.22,0.42,12800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":562,"change":189,"percent_change":1133,"volume":1134,"transactions":9,"vwap":562},"2026-04-21",47.96,47.98,46.77,-2.78,16500,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-20",47.8,48.33,48.14,-1.48,-2.98,24100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",49.26,50.29,49.62,2.32,4.9,82700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":987,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",46.98,47.39,46.74,47.3,0.11,99200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-15",46.78,47.25,46.52,0.62,1.33,48700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":782,"percent_change":59,"volume":1172,"transactions":9,"vwap":1171},"2026-04-14",46.84,47.02,46.63,66500,{"date":1174,"open":1097,"high":1119,"low":1175,"close":1119,"change":1048,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1119},"2026-04-13",45.0099983,0.04,32100,{"date":1179,"open":1180,"high":553,"low":1104,"close":1181,"change":1182,"percent_change":59,"volume":1183,"transactions":9,"vwap":1181},"2026-04-10",46.38,46.060001,0.54,31400,{"date":1185,"open":533,"high":1186,"low":1187,"close":437,"change":1083,"percent_change":892,"volume":1188,"transactions":9,"vwap":437},"2026-04-09",46.25,45.31,66100,{"date":1190,"open":1044,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",47.07,45.62,46.029999,3.46,8.13,100400,{"date":1198,"open":1199,"high":984,"low":1200,"close":984,"change":863,"percent_change":1201,"volume":1202,"transactions":9,"vwap":984},"2026-04-07",42.47,41.96,0.5,54600,{"date":1204,"open":278,"high":1205,"low":278,"close":258,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":258},"2026-04-06",42.63,1.09,2.64,35200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-02",40.68,41.68,40.66,41.27,-0.23,-0.55,56300,{"date":1219,"open":1220,"high":912,"low":1221,"close":1222,"change":281,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",41.4,40.98,41.5,-0.1,33900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":904,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":904},"2026-03-31",39.9,41.55,2.4,6.13,43600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-30",39.19,39.57,38.9,39.14,-0.71,-1.78,26400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":311,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-27",40.48,39.75,39.85,-3.6,35100,{"date":1249,"open":1250,"high":268,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1094,"transactions":9,"vwap":1252},"2026-03-26",42.26,41.3,41.34,-1.42,-3.32,{"date":1256,"open":1257,"high":918,"low":1257,"close":896,"change":1258,"percent_change":96,"volume":1259,"transactions":9,"vwap":896},"2026-03-25",42.45,1.9,24600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-24",41.73,40.86,-2.49,-5.74,42100,{"date":1268,"open":1269,"high":627,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",43.099998,42.83,43.35,1.92,4.63,49000,{"date":1276,"open":266,"high":266,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-20",41.39,41.43,-1.69,-3.92,43900,{"date":1283,"open":1284,"high":647,"low":1285,"close":932,"change":248,"percent_change":1286,"volume":1281,"transactions":9,"vwap":932},"2026-03-19",42.56,42.29,-0.87,{"date":1288,"open":1289,"high":458,"low":876,"close":694,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":694},"2026-03-18",44.76,-1.61,-3.57,24700,{"date":1294,"open":1295,"high":616,"low":1296,"close":1297,"change":1298,"percent_change":951,"volume":1299,"transactions":9,"vwap":1297},"2026-03-17",45.39,45.040001,45.11,-0.08,12400,{"date":1301,"open":369,"high":369,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",44.92,45.19,1.03,2.33,23700,{"date":1308,"open":359,"high":1309,"low":973,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-13",45.07,44.16,-0.94,-2.08,33500,{"date":1315,"open":781,"high":1316,"low":832,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",46.0099983,45.099998,-1.37,-2.95,28500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-11",47.18,47.19,46.47,-1.36,-2.84,28200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1047,"percent_change":1048,"volume":1335,"transactions":9,"vwap":1334},"2026-03-10",47.94,48.78,47.76,47.83,34600,{"date":1337,"open":1338,"high":1339,"low":1119,"close":1340,"change":1341,"percent_change":321,"volume":1342,"transactions":9,"vwap":1340},"2026-03-09",46.51,48.34,47.82,-0.15,45400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-06",47.72,48.23,47.64,47.97,-0.76,-1.56,32300,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":815,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-05",49.029999,47.66,48.73,0.41,29800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":987,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",48.51,48.76,48.040001,48.53,0.1,39500,{"date":1368,"open":1369,"high":1364,"low":1370,"close":1371,"change":1318,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-03",47.61,46.12,48.48,-2.75,66600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",50,50.48,49.85,-2.74,-5.21,45100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-27",52.33,52.6,52.0099983,52.59,-0.62,-1.17,19700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":302,"volume":1134,"transactions":9,"vwap":1395},"2026-02-26",53.65,52.97,53.21,-0.29,{"date":1398,"open":1393,"high":1393,"low":1399,"close":1400,"change":1401,"percent_change":974,"volume":1402,"transactions":9,"vwap":1400},"2026-02-25",53.13,53.5,0.16,15600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1365,"percent_change":959,"volume":1408,"transactions":9,"vwap":1407},"2026-02-24",53.25,53.76,53.34,13600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1032,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-23",53.92,53.93,53.15,53.24,-3.02,25900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":620,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-20",53.69,55,53.52,54.9,4.23,45500,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":1312,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-19",52.93,52.36,52.67,-3.8,23200,{"date":1433,"open":1434,"high":1420,"low":1435,"close":1436,"change":422,"percent_change":1112,"volume":1437,"transactions":9,"vwap":1436},"2026-02-18",54.74,54.57,54.75,15300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":132,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-17",54.36,54.7,54.080002,54.67,1.45,21800,{"date":1447,"open":1400,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":500,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",53.94,53.28,53.89,-0.44,23400,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-12",54.98,55.19,54.29,54.33,-0.96,-1.74,43700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":738,"percent_change":1468,"volume":1142,"transactions":9,"vwap":1467},"2026-02-11",55.34,55.51,54.93,55.29,-0.77,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1182,"percent_change":826,"volume":1475,"transactions":9,"vwap":1474},"2026-02-10",55.47,55.83,55.39,55.72,22700,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":659,"volume":1482,"transactions":9,"vwap":1480},"2026-02-09",54.88,55.25,55.18,0.37,30200,{"date":1484,"open":1485,"high":1422,"low":1485,"close":1486,"change":228,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-06",54.18,54.81,1.11,33000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":942,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-05",54.26,54.64,54.13,54.21,-1.67,36300,{"date":1498,"open":1499,"high":1456,"low":1500,"close":1501,"change":1201,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-04",54.78,54.47,55.13,0.92,39100,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1083,"volume":1510,"transactions":9,"vwap":1508},"2026-02-03",55.41,54.23,54.63,-0.28,94700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-02",50.88,55.4,50.69,54.91,3.07,5.92,203500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":566,"volume":850,"transactions":9,"vwap":1525},"2026-01-30",51.85,51.9,51.23,51.84,0.24,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":142,"percent_change":1164,"volume":835,"transactions":9,"vwap":1531},"2026-01-29",51.99,50.96,51.6,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":403,"percent_change":72,"volume":1538,"transactions":9,"vwap":1537},"2026-01-28",51.36,51.55,50.99,51.28,20800,{"date":1540,"open":1541,"high":1525,"low":1542,"close":1525,"change":782,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1525},"2026-01-27",51.75,51.57,1.07,41400,{"date":1546,"open":1547,"high":1548,"low":1536,"close":1549,"change":147,"percent_change":1550,"volume":1306,"transactions":9,"vwap":1549},"2026-01-26",51.09,51.54,51.29,0.75,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1001,"volume":1416,"transactions":9,"vwap":1556},"2026-01-23",50.62,50.95,50.31,50.91,-1.13,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1487,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",51.97,52.2,51.76,52.040001,0.57,18600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1568,"change":1083,"percent_change":679,"volume":1571,"transactions":9,"vwap":1568},"2026-01-21",51.47,51.63,51.080002,40700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-20",52.48,51.92,51.98,-2.14,-3.95,29400,{"date":1581,"open":1491,"high":1491,"low":1582,"close":1583,"change":431,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-16",53.9,54.12,-1.53,18000,{"date":1587,"open":1443,"high":1588,"low":1443,"close":1589,"change":207,"percent_change":1106,"volume":1590,"transactions":9,"vwap":1589},"2026-01-15",55.099998,54.96,15400,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1594,"change":864,"percent_change":331,"volume":1402,"transactions":9,"vwap":1594},"2026-01-14",54.49,55.09,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1508,"change":1600,"percent_change":1584,"volume":1445,"transactions":9,"vwap":1508},"2026-01-13",54.8,54.86,54.46,-0.85,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":782,"percent_change":45,"volume":1607,"transactions":9,"vwap":1606},"2026-01-12",55.080002,55.54,54.95,55.48,17100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1466,"change":913,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1466},"2026-01-09",55.21,54.65,-2.05,35500,{"date":1615,"open":1616,"high":1616,"low":1472,"close":1617,"change":669,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-08",56.17,56.080002,-1.82,12100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-07",57.07,57.5,57.029999,57.12,0.29,0.51,15800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-06",57,57.28,56.8,56.83,-0.59,-1.03,29700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1054,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",57.13,57.43,56.85,57.42,-0.83,14500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1240,"transactions":9,"vwap":1651},"2026-01-02",57.6,57.94,57.45,57.9,1.04,1.83,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-31",56.7,56.92,56.58,56.86,0.83,1.48,20900,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1481,"percent_change":137,"volume":1619,"transactions":9,"vwap":1667},"2025-12-30",55.77,56.14,56.029999,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1253,"volume":1675,"transactions":9,"vwap":1673},"2025-12-29",55.58,55.84,55.56,55.66,-0.8,23100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1007,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-26",56.54,56.56,56.31,56.46,-0.6,23600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1633,"change":238,"percent_change":1689,"volume":784,"transactions":9,"vwap":1633},"2025-12-24",56.96,57.040001,56.73,-1.65,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":122,"percent_change":960,"volume":1695,"transactions":9,"vwap":1694},"2025-12-23",57.049999,57.8,57.75,9500,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1623,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1623},"2025-12-22",57.62,57.39,0.13,0.23,18500,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-19",56.82,58.37,57.37,1.8,3.24,25800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-18",55.62,55.96,55.57,0.53,0.96,19100,{"date":1720,"open":1721,"high":1722,"low":1466,"close":1723,"change":422,"percent_change":1112,"volume":1724,"transactions":9,"vwap":1723},"2025-12-17",55.33,55.38,55.040001,13100,{"date":1726,"open":1516,"high":1420,"low":1508,"close":1589,"change":905,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1589},"2025-12-16",-0.63,14000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1700,"volume":1585,"transactions":9,"vwap":1734},"2025-12-15",55.5,55.64,55.3,55.31,0.07,{"date":1737,"open":1738,"high":1739,"low":1501,"close":1740,"change":1741,"percent_change":1742,"volume":969,"transactions":9,"vwap":1740},"2025-12-12",55.85,55.91,55.24,-1.09,-1.94,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1683,"transactions":9,"vwap":1748},"2025-12-11",55.92,56.5,55.74,56.33,0.48,0.86,{"date":1752,"open":1753,"high":1754,"low":1604,"close":1738,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1738},"2025-12-10",55.73,55.89,0.17,0.31,16100,{"date":1759,"open":1715,"high":1472,"low":1715,"close":1760,"change":979,"percent_change":89,"volume":1761,"transactions":9,"vwap":1760},"2025-12-09",55.68,23800,{"date":1763,"open":1666,"high":1666,"low":1764,"close":1765,"change":1312,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-08",55.11,55.12,-3.64,22600,{"date":1769,"open":1770,"high":1770,"low":1640,"close":1771,"change":960,"percent_change":1772,"volume":1056,"transactions":9,"vwap":1771},"2025-12-05",57.47,57.2,0.76,{"date":1774,"open":1775,"high":1686,"low":1776,"close":1777,"change":659,"percent_change":783,"volume":1778,"transactions":9,"vwap":1777},"2025-12-04",56.75,56.51,56.77,12200,{"date":1780,"open":1781,"high":1746,"low":1782,"close":1783,"change":1784,"percent_change":810,"volume":1785,"transactions":9,"vwap":1783},"2025-12-03",56.44,55.78,56.09,-0.88,31000,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":238,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-02",57.29,56.9,56.97,-1.64,25300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1299,"transactions":9,"vwap":1797},"2025-12-01",58.12,58.29,57.92,-0.91,-1.55,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":422,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-11-28",58.47,58.96,58.83,0.14,5900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1724,"transactions":9,"vwap":1812},"2025-11-26",58.63,58.8,58.5,58.75,0.85,1.47,{"date":1816,"open":1817,"high":1651,"low":1817,"close":1651,"change":1365,"percent_change":1755,"volume":842,"transactions":9,"vwap":1651},"2025-11-25",57.22,{"date":1819,"open":1770,"high":1820,"low":1770,"close":1693,"change":1048,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1693},"2025-11-24",58.099998,0.03,13400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":439,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-21",57.32,58,57.78,-1.58,22500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1451,"percent_change":517,"volume":1835,"transactions":9,"vwap":1834},"2025-11-20",59.59,59.79,58.71,15100,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":816,"percent_change":1550,"volume":893,"transactions":9,"vwap":1840},"2025-11-19",58.99,59.67,59.15,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1834,"change":1845,"percent_change":1396,"volume":1846,"transactions":9,"vwap":1834},"2025-11-18",58.11,58.97,-0.17,14300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":107,"percent_change":1365,"volume":1853,"transactions":9,"vwap":1852},"2025-11-17",59.16,59.39,58.7,58.88,31100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1652,"percent_change":1708,"volume":1860,"transactions":9,"vwap":1859},"2025-11-14",58.3,59,58.2,58.82,14800,{"date":1862,"open":1863,"high":1863,"low":1694,"close":1827,"change":439,"percent_change":1828,"volume":1864,"transactions":9,"vwap":1827},"2025-11-13",58.54,69900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1834,"change":259,"percent_change":1644,"volume":1870,"transactions":9,"vwap":1834},"2025-11-12",58.64,58.78,58.58,18400,{"date":1872,"open":1802,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":827,"volume":1877,"transactions":9,"vwap":1875},"2025-11-11",59.28,58.39,59.2,1.27,72200,{"date":1879,"open":1623,"high":1880,"low":1643,"close":1880,"change":826,"percent_change":1881,"volume":1402,"transactions":9,"vwap":1880},"2025-11-10",57.93,1.72,{"date":1883,"open":1657,"high":1884,"low":1885,"close":1886,"change":1701,"percent_change":1357,"volume":1860,"transactions":9,"vwap":1886},"2025-11-07",57.060001,56.43,56.95,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1292,"transactions":9,"vwap":1891},"2025-11-06",57.49,56.52,56.72,-1.51,-2.59,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":979,"percent_change":1900,"volume":1127,"transactions":9,"vwap":1899},"2025-11-05",57.69,58.45,57.68,58.23,0.97,{"date":1902,"open":1707,"high":1903,"low":1904,"close":1905,"change":1107,"percent_change":557,"volume":1906,"transactions":9,"vwap":1905},"2025-11-04",57.91,57.35,57.67,27400,{"date":1908,"open":1909,"high":1858,"low":1910,"close":1909,"change":1182,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-03",58.19,57.88,0.94,34900,{"date":1914,"open":1797,"high":1797,"low":1915,"close":1916,"change":1727,"percent_change":72,"volume":1718,"transactions":9,"vwap":1916},"2025-10-31",57.31,57.65,{"date":1918,"open":1919,"high":1920,"low":1909,"close":1921,"change":1922,"percent_change":260,"volume":1923,"transactions":9,"vwap":1921},"2025-10-30",58.38,58.65,58.28,-0.67,15700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1365,"percent_change":1755,"volume":1930,"transactions":9,"vwap":1929},"2025-10-29",59.23,59.75,58.74,58.95,17000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":738,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-28",58.73,59.13,58.68,58.85,-0.73,19500,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1873,"change":1627,"percent_change":1943,"volume":1938,"transactions":9,"vwap":1873},"2025-10-27",59.48,59.07,0.87,{"date":1945,"open":1844,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":679,"volume":1950,"transactions":9,"vwap":1948},"2025-10-24",59.060001,58.76,58.77,-0.58,29600,{"date":1952,"open":1953,"high":1954,"low":1946,"close":1953,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1953},"2025-10-23",59.35,59.54,-1.07,-1.77,42600,{"date":1959,"open":1960,"high":25,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-22",60.15,60.42,1.65,2.81,52600,{"date":1966,"open":1936,"high":1857,"low":1935,"close":1948,"change":1682,"percent_change":774,"volume":1967,"transactions":9,"vwap":1948},"2025-10-21",16200,{"date":1969,"open":1934,"high":1970,"low":1936,"close":1971,"change":1972,"percent_change":619,"volume":1973,"transactions":9,"vwap":1971},"2025-10-20",59.46,59.37,0.58,27600,{"date":1975,"open":1976,"high":1929,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-17",58.46,58.42,58.79,0.89,1.54,32400,{"date":1983,"open":1984,"high":1919,"low":1985,"close":1651,"change":1564,"percent_change":619,"volume":1986,"transactions":9,"vwap":1651},"2025-10-16",58.15,57.74,37700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1950,"transactions":9,"vwap":1992},"2025-10-15",56.87,57.4,56.76,57.33,2.1,3.8,{"date":1996,"open":1764,"high":1997,"low":1998,"close":1999,"change":259,"percent_change":1784,"volume":1718,"transactions":9,"vwap":1999},"2025-10-14",55.52,54.84,55.23,{"date":2001,"open":2002,"high":1671,"low":2003,"close":1474,"change":1126,"percent_change":1772,"volume":893,"transactions":9,"vwap":1474},"2025-10-13",55.82,55.53,{"date":2005,"open":2006,"high":2007,"low":1610,"close":1733,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1733},"2025-10-10",56.11,56.6,-0.05,-0.09,48900,{"date":2012,"open":2013,"high":2014,"low":1740,"close":2015,"change":1626,"percent_change":1716,"volume":2016,"transactions":9,"vwap":2015},"2025-10-09",55.49,55.71,55.35,21600,{"date":2018,"open":2015,"high":2015,"low":2019,"close":2020,"change":1107,"percent_change":1311,"volume":2021,"transactions":9,"vwap":2020},"2025-10-08",54.92,55.060001,12700,{"date":2023,"open":1472,"high":1472,"low":1471,"close":1670,"change":1526,"percent_change":960,"volume":1728,"transactions":9,"vwap":1670},"2025-10-07",{"date":2025,"open":1606,"high":1606,"low":2026,"close":1464,"change":2027,"percent_change":1487,"volume":1757,"transactions":9,"vwap":1464},"2025-10-06",55.17,0.61,{"date":2029,"open":2030,"high":2031,"low":1435,"close":2032,"change":22,"percent_change":1749,"volume":1416,"transactions":9,"vwap":2032},"2025-10-03",54.71,54.85,54.73,{"date":2034,"open":1605,"high":1605,"low":2035,"close":1500,"change":1341,"percent_change":2036,"volume":885,"transactions":9,"vwap":1500},"2025-10-02",54.16,-0.27,{"date":2038,"open":1436,"high":1765,"low":2039,"close":2039,"change":840,"percent_change":2040,"volume":1761,"transactions":9,"vwap":2039},"2025-10-01",54.62,1.17,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2009,"percent_change":1845,"volume":1860,"transactions":9,"vwap":2046},"2025-09-30",54.02,54.040001,53.8,53.99,{"date":2048,"open":1435,"high":1435,"low":2043,"close":1442,"change":321,"percent_change":2049,"volume":1938,"transactions":9,"vwap":1442},"2025-09-29",-0.57,{"date":2051,"open":1491,"high":2052,"low":1448,"close":2052,"change":1083,"percent_change":439,"volume":1056,"transactions":9,"vwap":2052},"2025-09-26",54.39,{"date":2054,"open":1598,"high":1588,"low":2030,"close":1422,"change":321,"percent_change":403,"volume":2055,"transactions":9,"vwap":1422},"2025-09-25",14900,{"date":2057,"open":2058,"high":2059,"low":1610,"close":1610,"change":249,"percent_change":2060,"volume":1637,"transactions":9,"vwap":1610},"2025-09-24",55.67,55.69,-1.6,{"date":2062,"open":1678,"high":1678,"low":1667,"close":2006,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2006},"2025-09-23",-1.18,-2.06,34500,{"date":2067,"open":2068,"high":2069,"low":1817,"close":1788,"change":942,"percent_change":1828,"volume":1906,"transactions":9,"vwap":1788},"2025-09-22",57.52,57.55,{"date":2071,"open":1921,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":776,"transactions":9,"vwap":2074},"2025-09-19",58.31,57.86,58.21,0.34,0.59,{"date":2078,"open":1984,"high":1984,"low":2079,"close":2080,"change":2049,"percent_change":679,"volume":2081,"transactions":9,"vwap":2080},"2025-09-18",57.51,57.87,25600,{"date":2083,"open":1897,"high":1873,"low":2072,"close":2084,"change":1756,"percent_change":1716,"volume":1912,"transactions":9,"vwap":2084},"2025-09-17",58.44,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1069,"percent_change":2091,"volume":1767,"transactions":9,"vwap":2090},"2025-09-16",57.73,58.17,57.66,58.13,1.59,{"date":2093,"open":1771,"high":2094,"low":1790,"close":1817,"change":1972,"percent_change":89,"volume":1299,"transactions":9,"vwap":1817},"2025-09-15",57.26,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1590,"transactions":9,"vwap":2099},"2025-09-12",57.0099983,56.62,56.64,-0.21,-0.37,{"date":2103,"open":1678,"high":2104,"low":2105,"close":1642,"change":959,"percent_change":2075,"volume":2106,"transactions":9,"vwap":1642},"2025-09-11",56.93,56.49,20200,{"date":2108,"open":1679,"high":1659,"low":1776,"close":2109,"change":1911,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-10",56.66,1.69,26700,{"date":2113,"open":2114,"high":2115,"low":1713,"close":1474,"change":738,"percent_change":1468,"volume":2116,"transactions":9,"vwap":1474},"2025-09-09",56,56.02,22200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1502,"percent_change":1063,"volume":2122,"transactions":9,"vwap":2121},"2025-09-08",55.8,56.25,56.15,23500,{"date":2124,"open":1673,"high":2014,"low":2026,"close":1999,"change":1396,"percent_change":1107,"volume":2125,"transactions":9,"vwap":1999},"2025-09-05",8900,{"date":2127,"open":1473,"high":1997,"low":1764,"close":1997,"change":2128,"percent_change":2129,"volume":929,"transactions":9,"vwap":1997},"2025-09-04",-0.11,-0.2,{"date":2131,"open":1732,"high":1732,"low":1473,"close":2132,"change":979,"percent_change":89,"volume":1938,"transactions":9,"vwap":2132},"2025-09-03",55.63,{"date":2134,"open":1443,"high":2135,"low":1443,"close":2136,"change":1550,"percent_change":841,"volume":2137,"transactions":9,"vwap":2136},"2025-09-02",55.2,55.07,26600,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":462,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-08-29",54.6,54,54.32,-2.21,33300,{"date":2146,"open":1721,"high":1713,"low":1733,"close":2147,"change":2148,"percent_change":891,"volume":2149,"transactions":9,"vwap":2147},"2025-08-28",55.55,-0.26,22100,{"date":2151,"open":2152,"high":1472,"low":1999,"close":2153,"change":122,"percent_change":2154,"volume":1390,"transactions":9,"vwap":2153},"2025-08-27",55.32,55.81,0.45,{"date":2156,"open":2157,"high":1782,"low":2158,"close":1672,"change":1253,"percent_change":1264,"volume":2159,"transactions":9,"vwap":1672},"2025-08-26",55.75,55.43,31500,{"date":2161,"open":2162,"high":2079,"low":2163,"close":2164,"change":1468,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-25",57.44,56.91,56.98,-1.33,11800,{"date":2168,"open":1817,"high":2073,"low":1692,"close":1694,"change":483,"percent_change":2008,"volume":2169,"transactions":9,"vwap":1694},"2025-08-22",20600,{"date":2171,"open":2172,"high":2172,"low":1648,"close":1827,"change":2049,"percent_change":679,"volume":2173,"transactions":9,"vwap":1827},"2025-08-21",57.98,8800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1526,"percent_change":1357,"volume":835,"transactions":9,"vwap":2179},"2025-08-20",58.33,58.52,58.060001,58.35,{"date":2181,"open":1899,"high":1899,"low":2182,"close":1843,"change":2154,"percent_change":132,"volume":2183,"transactions":9,"vwap":1843},"2025-08-19",57.81,45600,{"date":2185,"open":1707,"high":1693,"low":1817,"close":2089,"change":1090,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2089},"2025-08-18",2.8,63000,{"date":2189,"open":2190,"high":1783,"low":1753,"close":1783,"change":1164,"percent_change":2191,"volume":1967,"transactions":9,"vwap":1783},"2025-08-15",55.86,1.12,{"date":2193,"open":1606,"high":1672,"low":1480,"close":1471,"change":696,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1471},"2025-08-14",-1.16,41900,{"date":2197,"open":2198,"high":2199,"low":1738,"close":2200,"change":979,"percent_change":102,"volume":2201,"transactions":9,"vwap":2200},"2025-08-13",56.049999,56.2,56.12,37300,{"date":2203,"open":1456,"high":2204,"low":1420,"close":1672,"change":1481,"percent_change":23,"volume":2205,"transactions":9,"vwap":1672},"2025-08-12",55.65,40200,{"date":2207,"open":1506,"high":1506,"low":1420,"close":1456,"change":1126,"percent_change":638,"volume":1538,"transactions":9,"vwap":1456},"2025-08-11",{"date":2209,"open":1486,"high":1420,"low":2210,"close":2211,"change":1055,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-08-08",54.66,54.77,-1.83,44800,{"date":2215,"open":2216,"high":2217,"low":1753,"close":2218,"change":137,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-07",56.0099983,56.38,55.79,1.2,30700,{"date":2222,"open":2003,"high":2003,"low":2223,"close":1501,"change":1098,"percent_change":696,"volume":2224,"transactions":9,"vwap":1501},"2025-08-06",54.5,51000,{"date":2226,"open":2002,"high":2227,"low":2228,"close":2013,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2013},"2025-08-05",56.060001,55.45,-0.14,-0.25,18700,{"date":2233,"open":1679,"high":2098,"low":2158,"close":2132,"change":403,"percent_change":630,"volume":2234,"transactions":9,"vwap":2132},"2025-08-04",25400,{"date":2236,"open":2237,"high":1885,"low":2153,"close":2238,"change":1112,"percent_change":2239,"volume":1240,"transactions":9,"vwap":2238},"2025-08-01",55.99,56.19,0.27,{"date":2241,"open":2217,"high":2098,"low":2242,"close":2243,"change":2229,"percent_change":2230,"volume":2244,"transactions":9,"vwap":2243},"2025-07-31",55.94,56.040001,28600,{"date":2246,"open":1678,"high":2109,"low":2006,"close":2247,"change":1290,"percent_change":2248,"volume":1335,"transactions":9,"vwap":2247},"2025-07-30",56.18,-2.79,{"date":2250,"open":2251,"high":2251,"low":1889,"close":2252,"change":1749,"percent_change":331,"volume":2253,"transactions":9,"vwap":2252},"2025-07-29",58.07,57.79,57400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1915,"change":260,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1915},"2025-07-28",57.76,57.77,57.19,-1.95,43000,{"date":2262,"open":1706,"high":2263,"low":1795,"close":1897,"change":1349,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1897},"2025-07-25",58.72,-1.28,81700,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":362,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-24",60.16,59.17,59.21,-2.37,39000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2239,"percent_change":2154,"volume":2279,"transactions":9,"vwap":2278},"2025-07-23",60.63,60.97,60.49,60.65,32800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":248,"percent_change":1727,"volume":1757,"transactions":9,"vwap":2285},"2025-07-22",60.080002,60.47,60.049999,60.38,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1564,"percent_change":877,"volume":2292,"transactions":9,"vwap":2291},"2025-07-21",60.78,61.13,60.59,60.76,27500,{"date":2294,"open":2283,"high":2295,"low":2296,"close":2297,"change":927,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-18",60.62,60.13,60.19,-1.99,39200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1107,"percent_change":431,"volume":2306,"transactions":9,"vwap":2305},"2025-07-17",60.92,61.49,60.71,61.41,36500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1943,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-16",61.47,61.95,61.2,61.93,1.42,16300,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":2230,"percent_change":952,"volume":1860,"transactions":9,"vwap":2318},"2025-07-15",61.72,61.060001,{"date":2320,"open":2321,"high":2322,"low":25,"close":2322,"change":959,"percent_change":1756,"volume":2323,"transactions":9,"vwap":2322},"2025-07-14",61.049999,61.31,9900,{"date":2325,"open":2326,"high":2327,"low":25,"close":2328,"change":1798,"percent_change":697,"volume":1142,"transactions":9,"vwap":2328},"2025-07-11",61.27,61.5,61.12,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1784,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-10",62.13,62.15,61.82,62.029999,-1.4,16700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1821,"percent_change":987,"volume":2343,"transactions":9,"vwap":2342},"2025-07-09",62.72,63.040001,62.6,62.91,18200,{"date":2345,"open":2346,"high":2340,"low":2347,"close":2348,"change":228,"percent_change":1717,"volume":988,"transactions":9,"vwap":2348},"2025-07-08",62.94,62.73,62.88,{"date":2350,"open":2347,"high":2351,"low":2331,"close":2352,"change":72,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-07",62.82,62.28,-1.7,40100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1481,"percent_change":2076,"volume":2360,"transactions":9,"vwap":2358},"2025-07-03",63.060001,63.36,63.0099983,17500,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":259,"percent_change":1468,"volume":2365,"transactions":9,"vwap":2364},"2025-07-02",62.58,62.99,22900,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1357,"percent_change":491,"volume":2371,"transactions":9,"vwap":2370},"2025-07-01",63.15,63.55,63.48,12000,{"date":2373,"open":2340,"high":2374,"low":2375,"close":2376,"change":1054,"percent_change":1349,"volume":1590,"transactions":9,"vwap":2376},"2025-06-30",63.12,62.77,63.07,{"date":2378,"open":2379,"high":176,"low":2380,"close":2369,"change":1756,"percent_change":52,"volume":2381,"transactions":9,"vwap":2369},"2025-06-27",63.74,63.47,28400,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-26",62.92,63.43,63.24,1.6,2.6,41500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":566,"percent_change":638,"volume":2396,"transactions":9,"vwap":2395},"2025-06-25",61.51,61.66,61.34,61.64,11700,{"date":2398,"open":2288,"high":2399,"low":2400,"close":2401,"change":1911,"percent_change":791,"volume":1488,"transactions":9,"vwap":2401},"2025-06-24",61.29,60.57,61.17,{"date":2403,"open":1873,"high":2404,"low":2405,"close":2406,"change":132,"percent_change":2407,"volume":865,"transactions":9,"vwap":2406},"2025-06-23",60.27,59.27,60.23,1.31,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":1626,"percent_change":52,"volume":2201,"transactions":9,"vwap":2412},"2025-06-20",60.060001,60.07,59.45,{"date":2414,"open":2415,"high":1970,"low":2416,"close":1849,"change":2229,"percent_change":1106,"volume":2417,"transactions":9,"vwap":1849},"2025-06-18",59.25,59.099998,32000,{"date":2419,"open":2420,"high":2410,"low":2415,"close":2421,"change":1279,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-06-17",59.95,59.3,-2.77,64700,{"date":2425,"open":2400,"high":2426,"low":2400,"close":2427,"change":1206,"percent_change":2428,"volume":1488,"transactions":9,"vwap":2427},"2025-06-16",61.57,60.99,1.82,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-06-13",59.83,60.36,59.6,59.9,-1.62,-2.63,74000,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":2444,"volume":1041,"transactions":9,"vwap":2442},"2025-06-12",61.22,61.63,61.52,-1.21,-1.93,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2347,"change":107,"percent_change":1365,"volume":961,"transactions":9,"vwap":2347},"2025-06-11",62.89,63.029999,62.67,{"date":2451,"open":2452,"high":2339,"low":2452,"close":2449,"change":987,"percent_change":422,"volume":1724,"transactions":9,"vwap":2449},"2025-06-10",62.32,{"date":2454,"open":2352,"high":2455,"low":2456,"close":2457,"change":689,"percent_change":1304,"volume":2458,"transactions":9,"vwap":2457},"2025-06-09",62.83,62.24,62.62,38800,{"date":2460,"open":2395,"high":2461,"low":2462,"close":2463,"change":762,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-06",61.99,61.62,61.98,2.92,37400,{"date":2467,"open":2283,"high":2275,"low":2297,"close":2468,"change":816,"percent_change":159,"volume":2244,"transactions":9,"vwap":2468},"2025-06-05",60.22,{"date":2470,"open":2471,"high":2420,"low":2472,"close":2473,"change":483,"percent_change":2008,"volume":2474,"transactions":9,"vwap":2473},"2025-06-04",59.88,59.76,59.78,27900,{"date":2476,"open":2434,"high":2477,"low":2478,"close":2479,"change":1326,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-03",59.99,59.64,59.81,-2.22,29200,{"date":2483,"open":2484,"high":2401,"low":2485,"close":2401,"change":1749,"percent_change":1025,"volume":2279,"transactions":9,"vwap":2401},"2025-06-02",60.73,60.54,{"date":2487,"open":2278,"high":2488,"low":2489,"close":2490,"change":1682,"percent_change":679,"volume":1912,"transactions":9,"vwap":2490},"2025-05-30",60.85,60.2,60.69,{"date":2492,"open":2302,"high":2493,"low":2494,"close":2399,"change":689,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2399},"2025-05-29",61.35,60.89,1.06,19000,{"date":2498,"open":2499,"high":2500,"low":2285,"close":2278,"change":1107,"percent_change":1600,"volume":858,"transactions":9,"vwap":2278},"2025-05-28",60.58,60.68,{"date":2502,"open":2503,"high":2503,"low":2302,"close":2401,"change":2008,"percent_change":1298,"volume":2504,"transactions":9,"vwap":2401},"2025-05-27",61.33,86000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2440,"change":1019,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2440},"2025-05-23",60.6,61.44,60.37,2.87,46300,{"date":2513,"open":2514,"high":1839,"low":2515,"close":2516,"change":2049,"percent_change":238,"volume":865,"transactions":9,"vwap":2516},"2025-05-22",59.49,59.26,59.51,{"date":2518,"open":2519,"high":2520,"low":2410,"close":2282,"change":383,"percent_change":208,"volume":2521,"transactions":9,"vwap":2282},"2025-05-21",60.53,60.77,39400,{"date":2523,"open":2524,"high":2525,"low":2284,"close":2404,"change":1290,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2404},"2025-05-20",60.35,60.48,-2.6,41700,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":688,"percent_change":2154,"volume":2533,"transactions":9,"vwap":2532},"2025-05-19",61.21,61.94,61.88,28000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1215,"percent_change":2101,"volume":2540,"transactions":9,"vwap":2539},"2025-05-16",61.37,61.69,61.099998,61.6,47200,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":869,"percent_change":2546,"volume":1366,"transactions":9,"vwap":2545},"2025-05-15",61.24,61.85,61.83,3.02,{"date":2548,"open":2411,"high":2549,"low":2550,"close":2551,"change":207,"percent_change":2552,"volume":1208,"transactions":9,"vwap":2551},"2025-05-14",60.28,59.84,60.02,-0.22,{"date":2554,"open":2555,"high":2283,"low":2556,"close":1960,"change":696,"percent_change":1955,"volume":2557,"transactions":9,"vwap":1960},"2025-05-13",59.58,59.38,49400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-12",60.94,61.080002,60.39,60.8,4.22,7.46,67200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":1658,"change":1063,"percent_change":2572,"volume":2573,"transactions":9,"vwap":1658},"2025-05-09",57.23,57.41,56.23,3.04,56200,{"date":2575,"open":2576,"high":2576,"low":2142,"close":1516,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1516},"2025-05-08",56.84,-3.81,-6.49,261100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2263,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2263},"2025-05-07",59.33,59.55,58.66,-1.05,-1.76,113700,{"date":2589,"open":2590,"high":2591,"low":1927,"close":2592,"change":2165,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-06",59.96,60.24,59.77,-2.18,51600,{"date":2596,"open":2543,"high":2508,"low":2321,"close":2538,"change":1069,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2538},"2025-05-05",1.51,74100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2297,"change":659,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2297},"2025-05-02",60.5,60.67,60.040001,1.14,58500,{"date":2607,"open":2608,"high":2609,"low":1971,"close":2516,"change":112,"percent_change":968,"volume":2610,"transactions":9,"vwap":2516},"2025-05-01",59.69,59.86,70400,{"date":2612,"open":1875,"high":1839,"low":2613,"close":2614,"change":422,"percent_change":1700,"volume":2615,"transactions":9,"vwap":2614},"2025-04-30",58.93,59.52,93600,{"date":2617,"open":2269,"high":1954,"low":2618,"close":2619,"change":1564,"percent_change":1900,"volume":2620,"transactions":9,"vwap":2619},"2025-04-29",58.9,59.44,113600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":848,"percent_change":393,"volume":2627,"transactions":9,"vwap":2626},"2025-04-28",59.31,59.72,58.57,58.87,63100,{"date":2629,"open":2630,"high":1826,"low":2570,"close":1649,"change":1612,"percent_change":2631,"volume":2632,"transactions":9,"vwap":1649},"2025-04-25",57.82,-3.42,103100,{"date":2634,"open":2635,"high":2410,"low":2635,"close":2477,"change":2219,"percent_change":1070,"volume":2636,"transactions":9,"vwap":2477},"2025-04-24",59.02,75800,{"date":2638,"open":2639,"high":2639,"low":1920,"close":1978,"change":809,"percent_change":2063,"volume":2640,"transactions":9,"vwap":1978},"2025-04-23",59.7,70800,{"date":180,"open":2642,"high":2643,"low":2644,"close":2514,"change":1700,"percent_change":412,"volume":2645,"transactions":9,"vwap":2514},59.36,59.98,59.14,178700]