[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIND":3,"homepage-market-summary":29,"stock-historical-GIND":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GIND","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Goldman Sachs India Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9505,0.69248,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},23.47,23.36,23.49,23.42,0.05,0.21,8246.903007,27.6,21.43,22591.944539023905,33.1,379,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":22,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.52,22415,8181478.079295,-10.42,"2025-04-23",[181,184,193,204,215,224,235,245,255,266,275,285,294,302,311,320,330,340,347,356,366,375,386,394,403,413,422,431,439,447,457,466,473,480,489,497,505,513,519,525,532,539,547,557,566,575,584,594,600,607,615,623,633,642,650,659,664,672,681,690,698,704,709,718,725,732,739,745,752,761,768,772,778,786,791,798,805,809,815,823,828,834,841,850,857,864,871,877,884,891,895,901,909,916,920,928,933,937,943,945,950,958,963,968,975,981,987,994,1002,1008,1012,1017,1024,1028,1033,1039,1046,1049,1056,1061,1066,1071,1076,1082,1087,1095,1101,1109,1116,1123,1131,1138,1145,1153,1160,1167,1175,1183,1188,1195,1203,1208,1215,1221,1226,1231,1238,1244,1250,1253,1260,1265,1270,1277,1283,1289,1297,1304,1310,1315,1323,1330,1337,1344,1351,1358,1364,1372,1380,1385,1393,1399,1405,1409,1414,1417,1423,1428,1434,1439,1445,1451,1455,1458,1465,1471,1477,1484,1492,1500,1507,1513,1519,1527,1535,1542,1548,1554,1560,1565,1569,1575,1579,1584,1586,1590,1593,1599,1602,1605,1612,1614,1619,1622,1627,1630,1635,1641,1647,1654,1659,1663,1666,1672,1676,1680,1685,1690,1696,1702,1709,1714,1720,1723,1728,1732,1740,1747,1753,1760,1765,1769,1771,1776,1781,1785,1789,1793,1797,1802,1807,1811,1814,1819,1823,1826,1831,1834,1836,1839,1841,1843,1845,1850,1854,1859,1863,1868,1873,1880,1884,1886,1889,1891,1894,1899,1902,1905,1908,1913,1915,1920,1923,1926,1931,1936,1939,1943,1947,1951,1954,1956,1959,1962,1964,1967,1971,1974,1978,1981,1985,1990,1996,2000,2004,2009,2015,2020,2025,2030,2036,2040,2044,2048,2053,2060,2064,2068,2072,2078,2084,2090,2095,2098,2103,2109,2111,2113,2117,2121,2123,2126,2130,2133,2138,2140,2143,2147,2149,2153,2159,2164,2169,2173,2178,2182,2188,2193,2197,2202,2204,2211,2217,2225,2232,2236,2241,2244,2247,2253,2258,2263,2269,2276,2279],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},58,23.4107,{"date":185,"open":20,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",23.4999,23.4199,0.1098,0.47,1786.4693,39,23.4418,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.28,23.37,23.23,23.3102,-0.1248,-0.53,8396.4423,92,23.3277,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",23.44,23.48,23.41,23.435,-0.085,-0.36,3033.448139,52,23.4402,{"date":216,"open":217,"high":218,"low":207,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",23.5,23.52,-0.11,-0.47,640.1953,55,23.4949,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",23.61,23.69,23.6,23.63,-0.345,-1.44,2093.8403,67,23.6508,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",23.94,23.975,23.89,0.13,0.55,6520.1943,49,23.9353,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",23.88,23.895,23.845,-0.49,-2.01,2499.8233,53,23.888,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",24.44,24.4401,24.3299,24.335,-0.1701,-0.69,6504.0733,34,24.3617,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",24.46,24.5051,-0.1249,-0.51,236.2373,20,24.4671,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",24.53,24.668,24.63,0.1712,0.7,4594.05399,68,24.6133,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24.43,24.4588,0.0805,0.33,440.085,21,24.6268,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":273,"vwap":301},"2026-09-17",24.38,24.3783,0.4395,1.84,139.368,24.3815,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",24.13,23.9388,-0.0475,-0.2,955.328,33,24.073,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",24.135,23.9863,-0.7233,-2.93,16128.8,101,24.0439,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",24.52,24.73,24.7096,0.0306,0.12,2919.043,54,24.6974,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",24.615,24.68,24.679,0.313,1.28,2252.055,36,24.6297,{"date":341,"open":322,"high":322,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":213,"vwap":346},"2026-09-10",24.366,-0.319,-1.29,961.390107,24.4668,{"date":348,"open":349,"high":323,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",24.66,24.685,-0.2397,-0.96,1643.051,37,24.72,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",25,25.02,24.9247,-0.3003,-1.19,4651.921748,63,24.9966,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":264,"vwap":374},"2026-09-04",25.28,25.215,25.225,0.02,0.08,1151.034249,25.2457,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",25.21,25.235,25.17,25.205,0.06,0.24,4109.403364,65,25.2141,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":338,"vwap":393},"2026-09-02",25.12,25.145,0.1135,0.45,3361,25.1262,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":191,"vwap":402},"2026-09-01",25.1,25.03,25.0315,-0.0035,-0.01,1230,25.0789,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.05,25.0501,25.035,-0.04,-0.16,5946.7,62,25.0418,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":415},"2026-08-28",25.0804,25.07,25.075,-0.0371,-0.15,1668.316,29,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",25.15,25.1121,-0.0329,-0.13,1197,31,25.1407,{"date":432,"open":433,"high":434,"low":389,"close":389,"change":435,"percent_change":436,"volume":437,"transactions":191,"vwap":438},"2026-08-26",25.22,25.24,-0.1638,-0.65,13691.4475,25.2177,{"date":440,"open":377,"high":441,"low":377,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",25.3088,0.4188,1.68,15041,23,25.2791,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":411,"vwap":456},"2026-08-24",24.895,24.9,24.86,24.89,-0.1838,-0.73,7857.0656,24.8692,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",25.11,25.0738,0.0723,0.29,172.4258,26,25.0928,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":240,"volume":471,"transactions":358,"vwap":472},"2026-08-20",25.0299,25.0015,0.0333,206,25.0248,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":292,"vwap":479},"2026-08-19",24.9682,0.1916,0.77,95.012,24.9593,{"date":481,"open":482,"high":482,"low":323,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",24.78,24.7766,0.0004,0,15466.029,27,24.7331,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":264,"vwap":496},"2026-08-17",24.87,24.7762,-0.0788,-0.32,1733.915,24.8641,{"date":498,"open":451,"high":451,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",24.855,-0.0782,-0.31,165.072,24,24.8618,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":309,"vwap":512},"2026-08-13",24.99,24.9332,0.0382,0.15,1925.047,24.9744,{"date":514,"open":515,"high":515,"low":449,"close":449,"change":516,"percent_change":307,"volume":517,"transactions":421,"vwap":518},"2026-08-12",24.91,-0.05,301.019,24.912,{"date":520,"open":507,"high":507,"low":521,"close":521,"change":522,"percent_change":326,"volume":523,"transactions":292,"vwap":524},"2026-08-11",24.945,0.03,338.005,24.9676,{"date":526,"open":527,"high":527,"low":450,"close":528,"change":427,"percent_change":529,"volume":530,"transactions":338,"vwap":531},"2026-08-10",24.97,24.915,-0.52,1578.017,24.9296,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":445,"vwap":538},"2026-08-07",25.045,0.04,0.16,198.039,25.0856,{"date":540,"open":396,"high":396,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",25.005,-0.0582,-0.23,329.002,30,25.0616,{"date":548,"open":549,"high":550,"low":397,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",25.04,25.08,25.0632,-0.0838,-0.33,4460.042,41,25.0599,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":172,"volume":563,"transactions":564,"vwap":565},"2026-08-04",24.96,25.18,25.147,0.2483,3677,70,25.1414,{"date":567,"open":452,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",24.8987,24.845,0.2117,0.86,625.984824,18,24.8788,{"date":576,"open":577,"high":577,"low":279,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",24.69,24.687,0.092,0.37,1734.087,19,24.6395,{"date":585,"open":586,"high":577,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",24.56,24.55,24.595,0.23,0.94,7455.218,96,24.6225,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":543,"percent_change":597,"volume":598,"transactions":264,"vwap":599},"2026-07-29",24.365,-0.94,225.083,24.4173,{"date":601,"open":602,"high":602,"low":588,"close":588,"change":603,"percent_change":604,"volume":605,"transactions":487,"vwap":606},"2026-07-28",24.6899,0.295,1.21,604.0611,24.6502,{"date":608,"open":296,"high":296,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",24.3,0.465,1.95,104321.101,318,24.3243,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":338,"vwap":622},"2026-07-24",23.91,23.835,0.2825,1.2,2388.681333,23.9065,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",23.68,23.54,23.5525,-0.3485,-1.46,7654.178709,72,23.5952,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",24.03,23.901,-0.364,-1.5,4102.176,46,23.9687,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":487,"vwap":649},"2026-07-21",24.31,24.265,0.137,0.57,602.117,24.303,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":50,"vwap":658},"2026-07-20",24.33,23.999,24.128,-0.137,-0.56,19541.13,24.114,{"date":660,"open":661,"high":661,"low":645,"close":645,"change":21,"percent_change":22,"volume":662,"transactions":545,"vwap":663},"2026-07-17",24.305,382.162,24.3032,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":445,"vwap":671},"2026-07-16",24.235,24.215,-0.02,-0.08,143.125,24.2313,{"date":673,"open":674,"high":675,"low":666,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",24.28,24.39,-0.0072,-0.03,1549.118,32,24.3247,{"date":682,"open":683,"high":674,"low":684,"close":685,"change":686,"percent_change":372,"volume":687,"transactions":688,"vwap":689},"2026-07-14",24.1,24.085,24.2422,0.0188,37602.118,135,24.2343,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":358,"vwap":697},"2026-07-13",24.325,24.2234,-0.2816,-1.15,407.424425,24.3545,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",24.505,0.251,1.03,100,{"date":705,"open":674,"high":609,"low":706,"close":706,"change":707,"percent_change":708,"volume":173,"transactions":9,"vwap":706},"2026-07-09",24.254,0.329,1.38,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",23.92,23.99,23.795,23.925,-0.325,-1.34,11100,{"date":719,"open":720,"high":287,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-07",24.41,24.25,-0.415,-1.68,13500,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":326,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",24.54,24.675,24.665,0.49,1300,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":160,"volume":738,"transactions":9,"vwap":736},"2026-07-02",24.59,24.47,24.545,0.214,4500,{"date":740,"open":741,"high":257,"low":741,"close":742,"change":743,"percent_change":409,"volume":744,"transactions":9,"vwap":742},"2026-07-01",24.23,24.331,-0.038,6400,{"date":746,"open":747,"high":748,"low":652,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",24.34,24.369,0.143,0.59,1400,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",24.18,24.24,24.15,24.226,-0.164,-0.67,8100,{"date":762,"open":763,"high":764,"low":765,"close":675,"change":766,"percent_change":382,"volume":767,"transactions":9,"vwap":675},"2026-06-26",24.4,24.45,24.29,0.059,9100,{"date":769,"open":675,"high":675,"low":644,"close":742,"change":770,"percent_change":494,"volume":771,"transactions":9,"vwap":742},"2026-06-25",-0.079,1200,{"date":773,"open":774,"high":268,"low":747,"close":720,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":720},"2026-06-24",24.42,0.275,1.14,20600,{"date":779,"open":780,"high":781,"low":782,"close":313,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":313},"2026-06-23",24.11,24.19,24.07,-0.431,-1.75,11400,{"date":787,"open":720,"high":788,"low":720,"close":788,"change":789,"percent_change":790,"volume":751,"transactions":9,"vwap":788},"2026-06-22",24.566,0.336,1.39,{"date":792,"open":793,"high":609,"low":794,"close":741,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":741},"2026-06-18",24.27,24.21,0.254,1.06,10800,{"date":799,"open":747,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",24.36,23.976,-0.179,-0.74,93800,{"date":806,"open":781,"high":781,"low":807,"close":807,"change":21,"percent_change":22,"volume":808,"transactions":9,"vwap":807},"2026-06-16",24.155,300,{"date":810,"open":755,"high":721,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",24.105,0.476,2.01,16100,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-12",23.67,23.745,23.629,0.224,0.96,13000,{"date":824,"open":445,"high":825,"low":826,"close":825,"change":603,"percent_change":336,"volume":827,"transactions":9,"vwap":825},"2026-06-11",23.405,22.968,2300,{"date":829,"open":18,"high":830,"low":831,"close":831,"change":832,"percent_change":454,"volume":833,"transactions":9,"vwap":831},"2026-06-10",23.4,23.11,-0.17,17500,{"date":835,"open":836,"high":837,"low":836,"close":195,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":195},"2026-06-09",23.25,23.3,0.173,0.75,2500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-08",23.14,23.15,23.049999,23.107,-0.033,-0.14,3200,{"date":851,"open":852,"high":852,"low":853,"close":843,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-05",23.51,23.121,-0.358,-1.52,11600,{"date":858,"open":859,"high":859,"low":206,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-04",23.58,23.498,0.383,1.66,1600,{"date":865,"open":866,"high":866,"low":831,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-03",23.29,23.115,-0.368,-1.57,3900,{"date":872,"open":217,"high":873,"low":207,"close":874,"change":875,"percent_change":876,"volume":849,"transactions":9,"vwap":874},"2026-06-02",23.59,23.483,0.033,0.14,{"date":878,"open":879,"high":852,"low":880,"close":881,"change":211,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-01",23.35,23.33,23.45,-1.51,4800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":419,"volume":890,"transactions":9,"vwap":888},"2026-05-29",24.01,23.8,23.81,-0.035,13200,{"date":892,"open":218,"high":239,"low":218,"close":249,"change":893,"percent_change":382,"volume":894,"transactions":9,"vwap":249},"2026-05-28",0.057,16000,{"date":896,"open":239,"high":897,"low":898,"close":899,"change":875,"percent_change":876,"volume":900,"transactions":9,"vwap":899},"2026-05-27",23.939,23.78,23.788,10300,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-26",23.9,23.7,23.755,0.125,0.53,51500,{"date":910,"open":911,"high":912,"low":913,"close":229,"change":510,"percent_change":914,"volume":915,"transactions":9,"vwap":229},"2026-05-22",23.735,23.74,23.62,0.64,28200,{"date":917,"open":918,"high":207,"low":919,"close":207,"change":21,"percent_change":22,"volume":731,"transactions":9,"vwap":207},"2026-05-21",23.24,23.18,{"date":921,"open":922,"high":881,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",23.12,23.1,23.43,0.43,1.87,20700,{"date":929,"open":923,"high":923,"low":445,"close":445,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":445},"2026-05-19",-0.265,-1.14,600,{"date":934,"open":866,"high":866,"low":935,"close":935,"change":936,"percent_change":759,"volume":808,"transactions":9,"vwap":935},"2026-05-18",23.265,-0.156,{"date":938,"open":17,"high":207,"low":939,"close":940,"change":802,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-15",23.395,23.421,-0.76,8400,{"date":944,"open":228,"high":228,"low":228,"close":228,"change":906,"percent_change":907,"volume":703,"transactions":9,"vwap":228},"2026-05-14",{"date":946,"open":196,"high":947,"low":196,"close":947,"change":948,"percent_change":949,"volume":751,"transactions":9,"vwap":947},"2026-05-13",23.475,0.22,0.95,{"date":951,"open":952,"high":866,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-12",23.27,23.2,23.255,-0.59,-2.47,5000,{"date":959,"open":960,"high":960,"low":249,"close":249,"change":961,"percent_change":962,"volume":731,"transactions":9,"vwap":249},"2026-05-11",24.030001,-0.63,-2.57,{"date":964,"open":735,"high":727,"low":287,"close":965,"change":966,"percent_change":22,"volume":967,"transactions":9,"vwap":965},"2026-05-08",24.475,0.051,7900,{"date":969,"open":970,"high":970,"low":774,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-07",24.705,24.424,-0.101,-0.41,5100,{"date":976,"open":977,"high":978,"low":644,"close":978,"change":979,"percent_change":980,"volume":957,"transactions":9,"vwap":978},"2026-05-06",24.32,24.525,0.54,2.25,{"date":982,"open":983,"high":886,"low":983,"close":984,"change":985,"percent_change":986,"volume":751,"transactions":9,"vwap":984},"2026-05-05",23.915,23.985,0.305,1.29,{"date":988,"open":989,"high":990,"low":625,"close":625,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":625},"2026-05-04",23.76,23.86,-0.195,-0.82,3300,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-01",24.02,24.040001,23.875,-0.21,-0.87,13700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":751,"transactions":9,"vwap":1005},"2026-04-30",23.82,24.084999,0.27,1.13,{"date":1009,"open":239,"high":239,"low":887,"close":1010,"change":419,"percent_change":961,"volume":1011,"transactions":9,"vwap":1010},"2026-04-29",23.815,1800,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":677,"percent_change":427,"volume":1016,"transactions":9,"vwap":1015},"2026-04-28",23.85,23.965,400,{"date":1018,"open":960,"high":1019,"low":237,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-27",24.059999,23.995,-0.045,-0.19,21200,{"date":1025,"open":1014,"high":1026,"low":1014,"close":997,"change":371,"percent_change":372,"volume":1027,"transactions":9,"vwap":997},"2026-04-24",24.08,7600,{"date":1029,"open":756,"high":747,"low":1030,"close":996,"change":343,"percent_change":1031,"volume":1032,"transactions":9,"vwap":996},"2026-04-23",23.75,-1.31,19200,{"date":1034,"open":1035,"high":257,"low":1036,"close":1036,"change":1037,"percent_change":914,"volume":1038,"transactions":9,"vwap":1036},"2026-04-22",24.37,24.339,0.154,900,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-21",24.48,24.185,-0.375,-1.53,2000,{"date":1047,"open":287,"high":734,"low":287,"close":586,"change":211,"percent_change":231,"volume":1048,"transactions":9,"vwap":586},"2026-04-20",6100,{"date":1050,"open":1051,"high":416,"low":452,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-17",24.93,24.92,0.65,2.68,53700,{"date":1057,"open":1058,"high":793,"low":683,"close":793,"change":510,"percent_change":1059,"volume":1060,"transactions":9,"vwap":793},"2026-04-16",24.12,0.62,6600,{"date":1062,"open":712,"high":1063,"low":712,"close":1058,"change":1064,"percent_change":114,"volume":1065,"transactions":9,"vwap":1058},"2026-04-15",24.14,0.085,7000,{"date":1067,"open":886,"high":811,"low":886,"close":1068,"change":165,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-14",24.035,0.84,13800,{"date":1072,"open":873,"high":618,"low":873,"close":618,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":618},"2026-04-13",0.1,0.42,7700,{"date":1077,"open":1004,"high":1004,"low":1078,"close":911,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":911},"2026-04-10",23.665,0.304,1.3,12400,{"date":1083,"open":206,"high":913,"low":1084,"close":1085,"change":1086,"percent_change":211,"volume":1045,"transactions":9,"vwap":1085},"2026-04-09",23.39,23.431,-0.084,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",23.83,23.84,23.515,1.042,4.64,4600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1073,"volume":1100,"transactions":9,"vwap":1098},"2026-04-07",22.42,22.473,0.023,1500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-06",22.39,22.5,22.45,0.28,1.26,4100,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":668,"volume":1115,"transactions":9,"vwap":1113},"2026-04-02",21.96,22.28,22.17,-0.004,14700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":419,"volume":890,"transactions":9,"vwap":1121},"2026-04-01",22.19,22.32,22.145,22.174,-0.034,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1126},"2026-03-31",21.76,22.208,21.71,0.755,3.52,20300,{"date":1132,"open":1133,"high":1134,"low":25,"close":1135,"change":1136,"percent_change":1137,"volume":1011,"transactions":9,"vwap":1135},"2026-03-30",21.57,21.59,21.453,-0.347,-1.59,{"date":1139,"open":1140,"high":1141,"low":1125,"close":1142,"change":715,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-27",21.78,21.84,21.8,-1.47,12600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-26",22.37,22.485,22.125,-0.465,-2.06,500,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":840,"transactions":9,"vwap":1157},"2026-03-25",22.689,22.44,22.59,0.598,2.72,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-24",22.14,21.992,-0.633,-2.8,12500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-23",22.47,22.9,22.625,0.545,2.47,21500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",22.54,22.059999,22.08,-0.485,-2.15,15800,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":408,"percent_change":1187,"volume":771,"transactions":9,"vwap":1186},"2026-03-19",22.43,22.565,-0.18,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1031,"volume":1194,"transactions":9,"vwap":1192},"2026-03-18",22.88,22.91,22.605,-0.3,12300,{"date":1196,"open":445,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-17",23.01,22.89,22.905,0.025,0.11,9900,{"date":1204,"open":1190,"high":1170,"low":1205,"close":1190,"change":1206,"percent_change":1207,"volume":760,"transactions":9,"vwap":1190},"2026-03-16",22.83,0.283,1.25,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-13",22.78,22.597,-0.253,-1.11,10000,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1075,"transactions":9,"vwap":1218},"2026-03-12",23.17,22.85,-0.505,-2.16,{"date":1222,"open":17,"high":207,"low":1223,"close":1223,"change":1224,"percent_change":638,"volume":1225,"transactions":9,"vwap":1223},"2026-03-11",23.355,-0.355,9600,{"date":1227,"open":898,"high":247,"low":1228,"close":1228,"change":1229,"percent_change":522,"volume":1230,"transactions":9,"vwap":1228},"2026-03-10",23.71,0.007,800,{"date":1232,"open":1233,"high":887,"low":1234,"close":1235,"change":1236,"percent_change":999,"volume":1237,"transactions":9,"vwap":1235},"2026-03-09",23.31,23.22,23.703,-0.049,16800,{"date":1239,"open":989,"high":1004,"low":1228,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",23.752,-0.193,-0.81,19900,{"date":1245,"open":903,"high":1246,"low":1004,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",23.945,-0.07,-0.29,7500,{"date":1251,"open":239,"high":645,"low":990,"close":1252,"change":400,"percent_change":408,"volume":1027,"transactions":9,"vwap":1252},"2026-03-04",24.014999,{"date":1254,"open":989,"high":1255,"low":207,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-03",24.049999,24.025,-0.42,-1.72,51800,{"date":1261,"open":268,"high":322,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1194,"transactions":9,"vwap":1262},"2026-03-02",24.445,-0.615,-2.45,{"date":1266,"open":450,"high":1267,"low":491,"close":1267,"change":1247,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",25.059999,-0.28,24600,{"date":1271,"open":1272,"high":1273,"low":416,"close":1274,"change":1275,"percent_change":501,"volume":1276,"transactions":9,"vwap":1274},"2026-02-26",25.19,25.195,25.13,-0.077,5400,{"date":1278,"open":1279,"high":1280,"low":1272,"close":1281,"change":400,"percent_change":408,"volume":1282,"transactions":9,"vwap":1281},"2026-02-25",25.3,25.31,25.207,24400,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1100,"transactions":9,"vwap":1286},"2026-02-24",25.29,25.217,0.062,0.25,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-23",25.278,25.281,25.155,-0.54,-2.1,25200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1202,"transactions":9,"vwap":1301},"2026-02-20",25.2,25.74,25.695,0.505,2,{"date":1305,"open":1306,"high":1306,"low":1272,"close":1272,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1272},"2026-02-19",25.23,-0.425,-1.66,5300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":677,"percent_change":1314,"volume":751,"transactions":9,"vwap":1313},"2026-02-18",25.67,25.615,-0.12,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1318},"2026-02-17",25.55,25.645,25.52,0.105,0.41,1100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":543,"volume":1329,"transactions":9,"vwap":1327},"2026-02-13",25.37,25.57,25.54,-0.06,12100,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-12",25.77,25.6,-0.27,-1.04,44200,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":173,"transactions":9,"vwap":1341},"2026-02-11",25.83,25.96,25.87,-0.125,-0.48,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1053,"volume":1350,"transactions":9,"vwap":1348},"2026-02-10",25.9,26.030001,25.995,0.168,18100,{"date":1352,"open":1353,"high":1346,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-09",25.7,25.827,0.232,0.91,21400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":477,"volume":890,"transactions":9,"vwap":1362},"2026-02-06",25.42,25.63,25.595,0.195,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-05",25.47,25.49,25.4,-0.225,-0.88,3100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":907,"volume":1379,"transactions":9,"vwap":1377},"2026-02-04",25.61,25.66,25.58,25.625,0.135,877600,{"date":1381,"open":1382,"high":1382,"low":1360,"close":1367,"change":1383,"percent_change":1384,"volume":744,"transactions":9,"vwap":1367},"2026-02-03",25.59,-0.185,-0.72,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-02",24.49,25.82,25.675,0.835,3.36,51600,{"date":1394,"open":1395,"high":451,"low":279,"close":1396,"change":589,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-30",24.82,24.84,0.93,38100,{"date":1400,"open":1401,"high":1402,"low":1041,"close":1402,"change":1403,"percent_change":211,"volume":1404,"transactions":9,"vwap":1402},"2026-01-29",24.58,24.61,-0.09,20100,{"date":1406,"open":734,"high":1407,"low":1401,"close":1407,"change":677,"percent_change":1314,"volume":1408,"transactions":9,"vwap":1407},"2026-01-28",24.7,10700,{"date":1410,"open":355,"high":1411,"low":333,"close":323,"change":1412,"percent_change":535,"volume":1413,"transactions":9,"vwap":323},"2026-01-27",24.74,0.01,4200,{"date":1415,"open":586,"high":1416,"low":586,"close":355,"change":1064,"percent_change":114,"volume":1404,"transactions":9,"vwap":355},"2026-01-26",24.77,{"date":1418,"open":1419,"high":577,"low":1041,"close":1420,"change":494,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-23",24.5,24.635,-1.28,51400,{"date":1424,"open":359,"high":359,"low":1425,"close":1425,"change":1073,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",24.955,0.4,18500,{"date":1429,"open":1430,"high":499,"low":1430,"close":499,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":499},"2026-01-21",24.742,-0.208,-0.83,4000,{"date":1435,"open":359,"high":377,"low":359,"close":1436,"change":1437,"percent_change":1438,"volume":1070,"transactions":9,"vwap":1436},"2026-01-20",25.063,-0.597,-2.33,{"date":1440,"open":1441,"high":1442,"low":1326,"close":1375,"change":419,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1375},"2026-01-16",25.69,25.71,-0.58,31200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":408,"percent_change":419,"volume":1094,"transactions":9,"vwap":1450},"2026-01-15",25.78,25.84,25.76,25.81,{"date":1452,"open":1388,"high":1341,"low":1388,"close":1453,"change":1454,"percent_change":1006,"volume":1230,"transactions":9,"vwap":1453},"2026-01-14",25.85,0.07,{"date":1456,"open":1341,"high":1346,"low":1447,"close":1447,"change":999,"percent_change":1242,"volume":1457,"transactions":9,"vwap":1447},"2026-01-13",9000,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":372,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-12",25.91,26.02,25.99,0.31,13100,{"date":1466,"open":1340,"high":1467,"low":1468,"close":1460,"change":715,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1460},"2026-01-09",25.97,25.86,-1.24,34200,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1152,"transactions":9,"vwap":1474},"2026-01-08",26.26,26.235,-0.175,-0.66,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1481,"change":21,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-07",26.465,26.5,26.41,0.19,1700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":85,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-06",26.32,26.37,26.19,26.36,-0.9,7100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":848,"volume":1499,"transactions":9,"vwap":1497},"2026-01-05",26.48,26.61,26.4,26.6,-0.036,42400,{"date":1501,"open":1480,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":44,"volume":1506,"transactions":9,"vwap":1504},"2026-01-02",26.67,26.47,26.636,0.231,58000,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":876,"percent_change":907,"volume":1512,"transactions":9,"vwap":1511},"2025-12-31",26.34,26.42,26.405,11900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1320,"percent_change":1426,"volume":1518,"transactions":9,"vwap":1517},"2025-12-30",26.23,26.35,26.265,8200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1065,"transactions":9,"vwap":1524},"2025-12-29",26.21,26.505,26.09,26.16,-0.103,-0.39,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":973,"volume":1534,"transactions":9,"vwap":1532},"2025-12-26",26.25,27.2,26.15,26.263,-0.107,226600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1487,"change":1334,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1487},"2025-12-24",26.44,26.46,26.33,-1.01,9200,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":240,"percent_change":730,"volume":1547,"transactions":9,"vwap":1546},"2025-12-23",26.51,26.66,26.64,19500,{"date":1549,"open":1550,"high":1551,"low":1503,"close":1544,"change":1552,"percent_change":1403,"volume":1553,"transactions":9,"vwap":1544},"2025-12-22",26.53,26.56,-0.025,2400,{"date":1555,"open":1556,"high":1551,"low":1557,"close":1558,"change":610,"percent_change":1559,"volume":1322,"transactions":9,"vwap":1558},"2025-12-19",26.55,26.49,26.535,1.78,{"date":1561,"open":1523,"high":1524,"low":1562,"close":1562,"change":1563,"percent_change":1053,"volume":1564,"transactions":9,"vwap":1562},"2025-12-18",26.07,0.169,851700,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1236,"percent_change":1022,"volume":1152,"transactions":9,"vwap":1568},"2025-12-17",25.92,25.901,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":409,"percent_change":1574,"volume":1045,"transactions":9,"vwap":1573},"2025-12-16",25.93,25.959,25.95,-0.61,{"date":1576,"open":1524,"high":1524,"low":1577,"close":1578,"change":129,"percent_change":114,"volume":932,"transactions":9,"vwap":1578},"2025-12-15",26.106,26.11,{"date":1580,"open":1462,"high":1581,"low":1462,"close":1461,"change":85,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1461},"2025-12-12",26.040001,-0.91,8000,{"date":1585,"open":1473,"high":1473,"low":1473,"close":1473,"change":372,"percent_change":1463,"volume":703,"transactions":9,"vwap":1473},"2025-12-11",{"date":1587,"open":1347,"high":1588,"low":1347,"close":1588,"change":1201,"percent_change":1074,"volume":1589,"transactions":9,"vwap":1588},"2025-12-10",26.18,15300,{"date":1591,"open":1562,"high":1562,"low":1562,"close":1562,"change":1592,"percent_change":914,"volume":1016,"transactions":9,"vwap":1562},"2025-12-09",0.165,{"date":1594,"open":464,"high":464,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-08",25.905,-0.44,-1.67,6800,{"date":1600,"open":1481,"high":1481,"low":1601,"close":1601,"change":1200,"percent_change":129,"volume":1152,"transactions":9,"vwap":1601},"2025-12-05",26.345,{"date":1603,"open":1539,"high":1539,"low":1604,"close":1486,"change":1363,"percent_change":839,"volume":1309,"transactions":9,"vwap":1486},"2025-12-04",26.31,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1108,"transactions":9,"vwap":1609},"2025-12-03",26.1,26.13,26.125,-0.205,-0.78,{"date":1613,"open":1539,"high":1539,"low":1539,"close":1539,"change":85,"percent_change":1490,"volume":703,"transactions":9,"vwap":1539},"2025-12-02",{"date":1615,"open":1495,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":992,"volume":1152,"transactions":9,"vwap":1617},"2025-12-01",26.63,26.57,-0.22,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":522,"percent_change":1201,"volume":703,"transactions":9,"vwap":1621},"2025-11-28",26.79,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":914,"volume":731,"transactions":9,"vwap":1625},"2025-11-26",26.65,26.76,0.17,{"date":1628,"open":1503,"high":1629,"low":1538,"close":1629,"change":1320,"percent_change":1426,"volume":1483,"transactions":9,"vwap":1629},"2025-11-25",26.59,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1314,"volume":1016,"transactions":9,"vwap":1633},"2025-11-24",26.52,26.485,-0.032,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":771,"transactions":9,"vwap":1638},"2025-11-21",26.43,26.517,-0.283,-1.06,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":419,"percent_change":656,"volume":1646,"transactions":9,"vwap":1645},"2025-11-20",27.040001,27.059999,26.8,3000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1074,"volume":1653,"transactions":9,"vwap":1651},"2025-11-19",26.96,26.98,26.95,0.113,5200,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":372,"volume":1658,"transactions":9,"vwap":1656},"2025-11-18",26.837,0.022,200,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1626,"volume":1658,"transactions":9,"vwap":1661},"2025-11-17",26.815,0.045,{"date":1664,"open":1625,"high":1665,"low":1625,"close":1665,"change":1626,"percent_change":914,"volume":932,"transactions":9,"vwap":1665},"2025-11-14",26.77,{"date":1667,"open":1668,"high":1530,"low":1497,"close":1497,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1497},"2025-11-13",26.72,-0.25,-0.93,23000,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1343,"volume":1152,"transactions":9,"vwap":1674},"2025-11-12",26.85,-0.129,{"date":1677,"open":1651,"high":1678,"low":1651,"close":1678,"change":1679,"percent_change":571,"volume":1658,"transactions":9,"vwap":1678},"2025-11-11",26.979,0.229,{"date":1681,"open":1682,"high":1649,"low":1682,"close":1683,"change":1626,"percent_change":914,"volume":1684,"transactions":9,"vwap":1683},"2025-11-10",26.679,26.75,35400,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":876,"volume":1016,"transactions":9,"vwap":1688},"2025-11-07",26.54,26.58,0.036,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1152,"transactions":9,"vwap":1693},"2025-11-06",26.519,26.544,-0.466,-1.73,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":906,"percent_change":1701,"volume":1413,"transactions":9,"vwap":1700},"2025-11-05",27.030001,27.049999,27.01,0.46,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1708,"volume":1045,"transactions":9,"vwap":1706},"2025-11-04",26.88,26.89,26.885,-0.135,-0.5,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":703,"transactions":9,"vwap":1711},"2025-11-03",27.02,0.071,0.26,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1717,"change":972,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-31",26.87,26.949,-0.37,136200,{"date":1721,"open":1699,"high":1699,"low":1699,"close":1699,"change":677,"percent_change":219,"volume":1722,"transactions":9,"vwap":1699},"2025-10-30",1301800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1328,"percent_change":1618,"volume":731,"transactions":9,"vwap":1727},"2025-10-29",27.18,27.19,27.08,{"date":1729,"open":1726,"high":1726,"low":1730,"close":1730,"change":1314,"percent_change":1596,"volume":1731,"transactions":9,"vwap":1730},"2025-10-28",27.14,700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1378,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-27",27.24,27.36,27.23,27.26,0.5,3800,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1526,"volume":1746,"transactions":9,"vwap":1744},"2025-10-24",27.15,27.16,27.125,-0.106,5700,{"date":1748,"open":1726,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1000,"volume":1100,"transactions":9,"vwap":1751},"2025-10-23",27.255,27.17,27.231,-0.239,{"date":1754,"open":24,"high":24,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-10-22",27.465,27.47,0.405,1.5,18900,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":200,"volume":1658,"transactions":9,"vwap":1763},"2025-10-21",27.1,27.065001,-0.145,{"date":1766,"open":1643,"high":1767,"low":1643,"close":1768,"change":510,"percent_change":241,"volume":1230,"transactions":9,"vwap":1768},"2025-10-20",27.22,27.21,{"date":1770,"open":1700,"high":1644,"low":1700,"close":1644,"change":536,"percent_change":750,"volume":1646,"transactions":9,"vwap":1644},"2025-10-17",{"date":1772,"open":1773,"high":1698,"low":1716,"close":1774,"change":1775,"percent_change":750,"volume":1225,"transactions":9,"vwap":1774},"2025-10-16",26.94,26.9,0.159,{"date":1777,"open":1545,"high":1665,"low":1545,"close":1778,"change":1779,"percent_change":1780,"volume":1653,"transactions":9,"vwap":1778},"2025-10-15",26.741,0.516,1.97,{"date":1782,"open":1529,"high":1539,"low":1783,"close":1783,"change":1342,"percent_change":220,"volume":1784,"transactions":9,"vwap":1783},"2025-10-14",26.225,5600,{"date":1786,"open":1487,"high":1510,"low":1787,"close":1516,"change":510,"percent_change":647,"volume":1788,"transactions":9,"vwap":1516},"2025-10-13",26.324,9700,{"date":1790,"open":1494,"high":1494,"low":1791,"close":1791,"change":1412,"percent_change":535,"volume":1792,"transactions":9,"vwap":1791},"2025-10-10",26.2,13400,{"date":1794,"open":1795,"high":1795,"low":1488,"close":1488,"change":1796,"percent_change":1248,"volume":1583,"transactions":9,"vwap":1488},"2025-10-09",26.29,-0.075,{"date":1798,"open":1799,"high":1516,"low":1800,"close":1517,"change":408,"percent_change":419,"volume":1801,"transactions":9,"vwap":1517},"2025-10-08",26.27,26.246,37100,{"date":1803,"open":1516,"high":1489,"low":1804,"close":1804,"change":129,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-07",26.305,0.34,23100,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":129,"percent_change":1805,"volume":1598,"transactions":9,"vwap":1810},"2025-10-06",26.24,26.215,{"date":1812,"open":1488,"high":1791,"low":1578,"close":1609,"change":1813,"percent_change":462,"volume":942,"transactions":9,"vwap":1609},"2025-10-03",0.075,{"date":1815,"open":1816,"high":1816,"low":1462,"close":1817,"change":1818,"percent_change":832,"volume":1108,"transactions":9,"vwap":1817},"2025-10-02",26.08,26.049999,-0.044,{"date":1820,"open":1588,"high":1799,"low":1523,"close":1821,"change":1822,"percent_change":839,"volume":1282,"transactions":9,"vwap":1821},"2025-10-01",26.094,0.194,{"date":1824,"open":464,"high":464,"low":1346,"close":1346,"change":1412,"percent_change":535,"volume":1825,"transactions":9,"vwap":1346},"2025-09-30",1561400,{"date":1827,"open":1467,"high":1828,"low":1448,"close":1829,"change":1247,"percent_change":1334,"volume":1830,"transactions":9,"vwap":1829},"2025-09-29",26.62,25.89,298600,{"date":1832,"open":1340,"high":1340,"low":1340,"close":1340,"change":1618,"percent_change":1833,"volume":703,"transactions":9,"vwap":1340},"2025-09-26",-0.84,{"date":1835,"open":1588,"high":1588,"low":1588,"close":1588,"change":669,"percent_change":1193,"volume":703,"transactions":9,"vwap":1588},"2025-09-25",{"date":1837,"open":1473,"high":1473,"low":1473,"close":1473,"change":419,"percent_change":1838,"volume":703,"transactions":9,"vwap":1473},"2025-09-24",-0.57,{"date":1840,"open":1481,"high":1481,"low":1481,"close":1481,"change":1669,"percent_change":597,"volume":703,"transactions":9,"vwap":1481},"2025-09-23",{"date":1842,"open":1545,"high":1545,"low":1545,"close":1545,"change":1268,"percent_change":1335,"volume":703,"transactions":9,"vwap":1545},"2025-09-22",{"date":1844,"open":1773,"high":1773,"low":1773,"close":1773,"change":326,"percent_change":391,"volume":1016,"transactions":9,"vwap":1773},"2025-09-19",{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":211,"volume":932,"transactions":9,"vwap":1848},"2025-09-18",26.86,26.82,-0.098,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":290,"volume":703,"transactions":9,"vwap":1852},"2025-09-17",26.918,0.088,{"date":1855,"open":1856,"high":1856,"low":1545,"close":1856,"change":536,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-16",26.83,0.6,7200,{"date":1860,"open":1861,"high":1861,"low":1502,"close":1502,"change":1862,"percent_change":189,"volume":808,"transactions":9,"vwap":1502},"2025-09-15",26.7,0.124,{"date":1864,"open":1551,"high":1629,"low":1865,"close":1865,"change":1866,"percent_change":436,"volume":1867,"transactions":9,"vwap":1865},"2025-09-12",26.546,-0.174,4300,{"date":1869,"open":1870,"high":1683,"low":1502,"close":1668,"change":1871,"percent_change":522,"volume":1872,"transactions":9,"vwap":1668},"2025-09-11",26.68,0.009,15200,{"date":1874,"open":1875,"high":1876,"low":1861,"close":1877,"change":1878,"percent_change":647,"volume":1879,"transactions":9,"vwap":1877},"2025-09-10",26.74,26.81,26.711,0.151,10900,{"date":1881,"open":1544,"high":1882,"low":1557,"close":1551,"change":516,"percent_change":1022,"volume":1883,"transactions":9,"vwap":1551},"2025-09-09",26.625,32500,{"date":1885,"open":1551,"high":1546,"low":1556,"close":1495,"change":589,"percent_change":44,"volume":797,"transactions":9,"vwap":1495},"2025-09-08",{"date":1887,"open":1538,"high":1538,"low":1516,"close":1888,"change":219,"percent_change":1257,"volume":797,"transactions":9,"vwap":1888},"2025-09-05",26.38,{"date":1890,"open":1509,"high":1557,"low":1539,"close":1557,"change":371,"percent_change":372,"volume":717,"transactions":9,"vwap":1557},"2025-09-04",{"date":1892,"open":1487,"high":1494,"low":1487,"close":1503,"change":580,"percent_change":1893,"volume":890,"transactions":9,"vwap":1503},"2025-09-03",1.42,{"date":1895,"open":1607,"high":1896,"low":1607,"close":1607,"change":1897,"percent_change":1898,"volume":1075,"transactions":9,"vwap":1607},"2025-09-02",26.12,0.185,0.71,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":230,"percent_change":1031,"volume":703,"transactions":9,"vwap":1901},"2025-08-29",25.915,{"date":1903,"open":1488,"high":1904,"low":1488,"close":1473,"change":1813,"percent_change":462,"volume":827,"transactions":9,"vwap":1473},"2025-08-28",26.28,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1287,"percent_change":382,"volume":703,"transactions":9,"vwap":1907},"2025-08-27",26.185,{"date":1909,"open":1515,"high":1515,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1100,"transactions":9,"vwap":1910},"2025-08-26",26.123,-0.467,-1.76,{"date":1914,"open":1629,"high":1629,"low":1629,"close":1629,"change":1383,"percent_change":262,"volume":1658,"transactions":9,"vwap":1629},"2025-08-25",{"date":1916,"open":1621,"high":1645,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":808,"transactions":9,"vwap":1917},"2025-08-22",26.775,0.095,0.36,{"date":1921,"open":1870,"high":1870,"low":1870,"close":1870,"change":409,"percent_change":1922,"volume":703,"transactions":9,"vwap":1870},"2025-08-21",-0.6,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1813,"percent_change":1106,"volume":703,"transactions":9,"vwap":1925},"2025-08-20",26.84,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1919,"volume":808,"transactions":9,"vwap":1929},"2025-08-19",26.78,26.765,0.097,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":703,"transactions":9,"vwap":1933},"2025-08-18",26.668,0.493,1.88,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1201,"percent_change":1074,"volume":703,"transactions":9,"vwap":1938},"2025-08-15",26.175,{"date":1940,"open":1791,"high":1791,"low":1941,"close":1941,"change":1942,"percent_change":955,"volume":840,"transactions":9,"vwap":1941},"2025-08-14",26.065001,-0.155,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":99,"volume":703,"transactions":9,"vwap":1945},"2025-08-13",26.22,0.145,{"date":1948,"open":1562,"high":1578,"low":1562,"close":1949,"change":1918,"percent_change":580,"volume":1950,"transactions":9,"vwap":1949},"2025-08-12",26.075001,4400,{"date":1952,"open":1461,"high":1461,"low":1953,"close":1953,"change":1813,"percent_change":462,"volume":808,"transactions":9,"vwap":1953},"2025-08-11",25.98,{"date":1955,"open":1595,"high":1595,"low":1595,"close":1595,"change":1669,"percent_change":352,"volume":703,"transactions":9,"vwap":1595},"2025-08-08",{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1897,"percent_change":1898,"volume":703,"transactions":9,"vwap":1958},"2025-08-07",26.155,{"date":1960,"open":1961,"high":1467,"low":1961,"close":1467,"change":1618,"percent_change":1833,"volume":1100,"transactions":9,"vwap":1467},"2025-08-06",25.925,{"date":1963,"open":1488,"high":1488,"low":1488,"close":1488,"change":668,"percent_change":669,"volume":703,"transactions":9,"vwap":1488},"2025-08-05",{"date":1965,"open":1488,"high":1515,"low":1488,"close":1521,"change":1966,"percent_change":1596,"volume":808,"transactions":9,"vwap":1521},"2025-08-04",-0.117,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":876,"volume":808,"transactions":9,"vwap":1969},"2025-08-01",26.327,0.037,{"date":1972,"open":1973,"high":1973,"low":1795,"close":1795,"change":1412,"percent_change":535,"volume":1152,"transactions":9,"vwap":1795},"2025-07-31",26.339,{"date":1975,"open":1976,"high":1977,"low":1904,"close":1904,"change":139,"percent_change":1421,"volume":1045,"transactions":9,"vwap":1904},"2025-07-30",26.399,26.45,{"date":1979,"open":1616,"high":1502,"low":1629,"close":1828,"change":1980,"percent_change":51,"volume":1108,"transactions":9,"vwap":1828},"2025-07-29",0.048,{"date":1982,"open":1625,"high":1625,"low":1632,"close":1983,"change":1257,"percent_change":1984,"volume":760,"transactions":9,"vwap":1983},"2025-07-28",26.572,-1.56,{"date":1986,"open":1925,"high":1987,"low":1621,"close":1988,"change":1328,"percent_change":1618,"volume":1989,"transactions":9,"vwap":1988},"2025-07-25",27.33,26.992,20500,{"date":1991,"open":1992,"high":1992,"low":1699,"close":1993,"change":1994,"percent_change":1995,"volume":1731,"transactions":9,"vwap":1993},"2025-07-24",27.29,27.052,-0.278,-1.02,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1987,"change":1403,"percent_change":553,"volume":1152,"transactions":9,"vwap":1987},"2025-07-23",27.35,27.328,{"date":2001,"open":1756,"high":1756,"low":2002,"close":2002,"change":2003,"percent_change":516,"volume":1100,"transactions":9,"vwap":2002},"2025-07-22",27.42,-0.015,{"date":2005,"open":1998,"high":1756,"low":1998,"close":2006,"change":2007,"percent_change":2008,"volume":1152,"transactions":9,"vwap":2006},"2025-07-21",27.435,0.225,0.83,{"date":2010,"open":2011,"high":2011,"low":1768,"close":1768,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1768},"2025-07-18",27.34,-0.297,-1.08,9800,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":139,"volume":808,"transactions":9,"vwap":2018},"2025-07-17",27.39,27.507,-0.093,{"date":2021,"open":2022,"high":2023,"low":2022,"close":24,"change":948,"percent_change":2024,"volume":1731,"transactions":9,"vwap":24},"2025-07-16",27.46,27.609,0.8,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":219,"percent_change":2029,"volume":808,"transactions":9,"vwap":2028},"2025-07-15",27.56,27.38,-0.4,{"date":2031,"open":2032,"high":2033,"low":2017,"close":2034,"change":1201,"percent_change":1426,"volume":2035,"transactions":9,"vwap":2034},"2025-07-14",27.48,27.54,27.49,20200,{"date":2037,"open":2038,"high":2039,"low":2028,"close":2028,"change":1669,"percent_change":1490,"volume":1182,"transactions":9,"vwap":2028},"2025-07-11",27.4,27.41,{"date":2041,"open":2033,"high":2042,"low":2022,"close":2043,"change":668,"percent_change":1247,"volume":1001,"transactions":9,"vwap":2043},"2025-07-10",27.66,27.63,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":307,"percent_change":1384,"volume":808,"transactions":9,"vwap":2047},"2025-07-09",27.571,27.65,{"date":2049,"open":2050,"high":2051,"low":24,"close":2051,"change":114,"percent_change":2052,"volume":890,"transactions":9,"vwap":2051},"2025-07-08",27.61,27.85,1.27,{"date":2054,"open":1742,"high":2055,"low":1742,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-07",27.78,27.5,-0.273,-0.98,4700,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":580,"volume":703,"transactions":9,"vwap":2062},"2025-07-03",27.773,0.103,{"date":2065,"open":2066,"high":2055,"low":2066,"close":2067,"change":1187,"percent_change":436,"volume":1027,"transactions":9,"vwap":2067},"2025-07-02",27.62,27.67,{"date":2069,"open":2055,"high":2070,"low":2055,"close":2051,"change":382,"percent_change":44,"volume":2071,"transactions":9,"vwap":2051},"2025-07-01",27.86,1900,{"date":2073,"open":2074,"high":2075,"low":2050,"close":2050,"change":1618,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2050},"2025-06-30",27.64,27.74,-0.79,9500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1073,"percent_change":1919,"volume":2083,"transactions":9,"vwap":2082},"2025-06-27",27.8,27.89,27.83,2800,{"date":2085,"open":2086,"high":2075,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1518,"transactions":9,"vwap":2087},"2025-06-26",27.639,27.73,0.48,1.76,{"date":2091,"open":2092,"high":2038,"low":2093,"close":2093,"change":876,"percent_change":2094,"volume":1553,"transactions":9,"vwap":2093},"2025-06-25",27.37,27.25,0.52,{"date":2096,"open":1742,"high":1530,"low":2097,"close":2097,"change":589,"percent_change":571,"volume":751,"transactions":9,"vwap":2097},"2025-06-24",27.11,{"date":2099,"open":2100,"high":2100,"low":2101,"close":1704,"change":2102,"percent_change":155,"volume":1045,"transactions":9,"vwap":1704},"2025-06-23",27.685,26.71,0.178,{"date":2104,"open":1856,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":1553,"transactions":9,"vwap":2106},"2025-06-20",26.92,26.702,-0.148,-0.55,{"date":2110,"open":175,"high":175,"low":1875,"close":1674,"change":1412,"percent_change":535,"volume":1276,"transactions":9,"vwap":1674},"2025-06-18",{"date":2112,"open":1665,"high":1925,"low":1665,"close":1925,"change":848,"percent_change":529,"volume":808,"transactions":9,"vwap":1925},"2025-06-17",{"date":2114,"open":1726,"high":1726,"low":1650,"close":1650,"change":2115,"percent_change":1426,"volume":2116,"transactions":9,"vwap":1650},"2025-06-16",0.107,20400,{"date":2118,"open":1650,"high":1650,"low":1925,"close":2119,"change":2120,"percent_change":941,"volume":1404,"transactions":9,"vwap":2119},"2025-06-13",26.873,-0.207,{"date":2122,"open":1750,"high":1768,"low":1727,"close":1727,"change":211,"percent_change":1031,"volume":731,"transactions":9,"vwap":1727},"2025-06-12",{"date":2124,"open":2032,"high":2056,"low":2125,"close":2125,"change":677,"percent_change":219,"volume":2071,"transactions":9,"vwap":2125},"2025-06-11",27.44,{"date":2127,"open":2022,"high":1756,"low":2128,"close":1756,"change":2129,"percent_change":1201,"volume":863,"transactions":9,"vwap":1756},"2025-06-10",27.43,0.029,{"date":2131,"open":2092,"high":2132,"low":2092,"close":2132,"change":1592,"percent_change":1857,"volume":1016,"transactions":9,"vwap":2132},"2025-06-09",27.441,{"date":2134,"open":2093,"high":2135,"low":2093,"close":2135,"change":2136,"percent_change":2137,"volume":1152,"transactions":9,"vwap":2135},"2025-06-06",27.276,0.296,1.1,{"date":2139,"open":1774,"high":1650,"low":1774,"close":1650,"change":876,"percent_change":2094,"volume":1152,"transactions":9,"vwap":1650},"2025-06-05",{"date":2141,"open":1621,"high":1925,"low":1621,"close":1925,"change":2142,"percent_change":536,"volume":1038,"transactions":9,"vwap":1925},"2025-06-04",0.042,{"date":2144,"open":1774,"high":1774,"low":1917,"close":2145,"change":2146,"percent_change":992,"volume":2059,"transactions":9,"vwap":2145},"2025-06-03",26.798,-0.222,{"date":2148,"open":2105,"high":1711,"low":2105,"close":1711,"change":1970,"percent_change":876,"volume":1152,"transactions":9,"vwap":1711},"2025-06-02",{"date":2150,"open":1700,"high":1700,"low":1674,"close":2151,"change":2152,"percent_change":85,"volume":731,"transactions":9,"vwap":2151},"2025-05-30",26.983,-0.065,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2115,"percent_change":1426,"volume":2158,"transactions":9,"vwap":2156},"2025-05-29",26.97,27.048,26.91,3400,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":703,"transactions":9,"vwap":2161},"2025-05-28",26.941,-0.027,-0.1,{"date":2165,"open":2166,"high":1711,"low":2166,"close":2167,"change":2168,"percent_change":948,"volume":2071,"transactions":9,"vwap":2167},"2025-05-27",26.892,26.968,0.058,{"date":2170,"open":2157,"high":2157,"low":2157,"close":2157,"change":2171,"percent_change":2172,"volume":703,"transactions":9,"vwap":2157},"2025-05-23",0.289,1.09,{"date":2174,"open":1624,"high":1624,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1322,"transactions":9,"vwap":2175},"2025-05-22",26.621,-0.119,-0.45,{"date":2179,"open":1856,"high":1856,"low":1875,"close":1875,"change":2180,"percent_change":129,"volume":2181,"transactions":9,"vwap":1875},"2025-05-21",0.024,2100,{"date":2183,"open":1625,"high":1665,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":849,"transactions":9,"vwap":2185},"2025-05-20",26.69,26.716,-0.337,-1.25,{"date":2189,"open":1698,"high":1742,"low":1650,"close":2190,"change":2191,"percent_change":2192,"volume":1413,"transactions":9,"vwap":2190},"2025-05-19",27.052999,0.106,0.39,{"date":2194,"open":1774,"high":2195,"low":2196,"close":2195,"change":400,"percent_change":408,"volume":856,"transactions":9,"vwap":2195},"2025-05-16",26.947,26.851,{"date":2198,"open":1705,"high":2199,"low":1705,"close":2199,"change":2200,"percent_change":2201,"volume":1075,"transactions":9,"vwap":2199},"2025-05-15",26.957,0.407,1.53,{"date":2203,"open":1495,"high":1502,"low":1556,"close":1556,"change":1657,"percent_change":372,"volume":744,"transactions":9,"vwap":1556},"2025-05-14",{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-05-13",26.39,26.528,0.084,0.32,11300,{"date":2212,"open":1544,"high":1544,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1230,"transactions":9,"vwap":2214},"2025-05-12",26.438,26.444,0.883,3.45,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-05-09",25.73,25.5,25.561,0.176,0.69,125800,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-05-08",25.62,25.385,-0.658,-2.53,8300,{"date":2233,"open":1562,"high":1562,"low":2234,"close":2234,"change":2235,"percent_change":220,"volume":1016,"transactions":9,"vwap":2234},"2025-05-07",26.042999,-0.122,{"date":2237,"open":1958,"high":1521,"low":1958,"close":2238,"change":2239,"percent_change":2240,"volume":1433,"transactions":9,"vwap":2238},"2025-05-06",26.165,-0.299,-1.13,{"date":2242,"open":1538,"high":1494,"low":1538,"close":2243,"change":22,"percent_change":2024,"volume":771,"transactions":9,"vwap":2243},"2025-05-05",26.464,{"date":2245,"open":1529,"high":2246,"low":1529,"close":2246,"change":1482,"percent_change":104,"volume":2181,"transactions":9,"vwap":2246},"2025-05-02",26.254,{"date":2248,"open":1949,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":21,"volume":1553,"transactions":9,"vwap":2251},"2025-05-01",26.14,26.059999,26.063999,0.013,{"date":2254,"open":2255,"high":2256,"low":1460,"close":2256,"change":2257,"percent_change":2108,"volume":744,"transactions":9,"vwap":2256},"2025-04-30",25.948,26.051001,-0.144,{"date":2259,"open":2249,"high":1809,"low":2249,"close":2260,"change":2261,"percent_change":2262,"volume":771,"transactions":9,"vwap":2260},"2025-04-29",26.195,0.198,0.76,{"date":2264,"open":1467,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":730,"volume":2268,"transactions":9,"vwap":2265},"2025-04-28",25.997,25.94,0.126,13900,{"date":2270,"open":2271,"high":1346,"low":1353,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-04-25",25.88,25.871,-0.493,-1.87,3500,{"date":2277,"open":1791,"high":2278,"low":1791,"close":2278,"change":1592,"percent_change":119,"volume":1731,"transactions":9,"vwap":2278},"2025-04-24",26.364,{"date":179,"open":1473,"high":1799,"low":1588,"close":2280,"change":2281,"percent_change":543,"volume":1470,"transactions":9,"vwap":2280},26.199,-0.061]