[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IND":3,"homepage-market-summary":27,"stock-historical-IND":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IND","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},"Xtrackers Nifty 500 India ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7231,0.1555,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.5,21.5042,-0.0042,-0.02,55.968884,27.4,20.515,2005.4637635514018,14.3,214,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},2005,429169.2454,-14.68,"2025-11-25",[177,180,188,197,207,217,227,235,243,251,257,264,273,284,295,302,311,318,325,333,341,347,357,364,372,381,389,396,406,416,423,428,437,443,451,460,469,476,484,491,499,506,514,520,526,533,539,547,552,559,566,574,580,587,594,601,610,615,621,627,632,637,643,649,656,661,666,671,673,680,687,691,696,703,706,712,717,724,729,737,744,750,755,759,767,774,779,783,788,792,797,805,811,815,819,825,830,835,839,844,849,853,856,863,869,874,882,887,892,895,901,903,909,915,923,930,934,940,942,948,955,960,965,970,975,983,989,994,1000,1006,1008,1015,1022,1031,1037,1044,1050,1054,1062,1065,1072,1076,1081,1087,1091,1096,1102,1105,1110,1115,1123,1128,1137,1145,1151,1157,1164,1169,1176,1182,1187,1193,1200,1208,1212,1218,1222,1227,1234,1242,1250,1257,1263,1267,1272,1278,1286,1293,1299,1304,1307,1311,1315,1320,1325,1330,1335,1339,1344,1349,1354,1360,1366,1370,1375,1381,1390,1392,1399,1403,1407,1410,1417,1424,1427,1430,1435,1438,1443,1447,1453,1458,1462,1467],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},33,21.5315,{"date":181,"open":182,"high":182,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",21.54,-0.1158,-0.54,1270.2352,52,21.5108,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",21.67,21.62,-0.145,-0.67,323.6992,41,21.6574,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",21.85,21.66,21.765,-0.19,-0.87,499.3222,37,21.7523,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",21.92,21.96,21.955,-0.345,-1.55,720.1632,50,21.9358,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",22.255,22.37,22.3,0.15,0.68,1435.9062,28,22.3369,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",22.15,-0.215,-0.96,46.8782,22,22.1547,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":178,"vwap":242},"2026-09-23",22.3102,22.365,-0.06,-0.27,272.8432,22.3577,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":20,"volume":248,"transactions":249,"vwap":250},"2026-09-22",22.54,22.425,-0.005,470.3002,86,22.4805,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":156,"volume":255,"transactions":205,"vwap":256},"2026-09-21",22.43,0.165,81.6642,22.4258,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":233,"vwap":263},"2026-09-18",22.265,0.045,0.2,67.8622,22.199,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",22.32,22.22,0.18,0.82,220.6644,44,22.2863,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-16",22.135,22.35,21.99,22.04,0.005,0.02,3869.8823,59,22.1289,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",22.0201,22.05,21.6,22.035,-0.43,-1.91,4523.8853,78,21.8438,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":271,"vwap":301},"2026-09-14",22.465,-0.1157,-0.51,161.59026,22.4593,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",22.51,22.5807,0.1157,0.52,1065.40321,34,22.5605,{"date":312,"open":246,"high":297,"low":246,"close":297,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-10",-0.3,-1.32,189.7444,30,22.433,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":271,"vwap":324},"2026-09-09",22.765,-0.205,-0.89,406.7234,22.7754,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":193,"volume":330,"transactions":331,"vwap":332},"2026-09-08",23.01,22.97,-0.155,801.6589,57,22.9901,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":313,"volume":339,"transactions":225,"vwap":340},"2026-09-04",23.185,23.08,23.125,-0.07,1025.1399,23.1696,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":239,"percent_change":344,"volume":345,"transactions":178,"vwap":346},"2026-09-03",23.195,-0.26,74.4419,23.2115,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":331,"vwap":356},"2026-09-02",23.29,23.31,23.1401,23.255,0.175,0.76,1810.7949,23.2598,{"date":358,"open":359,"high":336,"low":359,"close":336,"change":360,"percent_change":361,"volume":362,"transactions":178,"vwap":363},"2026-09-01",23.03,-0.065,-0.28,418.3278,23.0885,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":239,"volume":369,"transactions":370,"vwap":371},"2026-08-31",23.115,23.145,-0.0133,494.0448,35,23.1361,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",23.23,23.1583,0.0083,0.04,170.80327,26,23.2143,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",23.15,-0.05,-0.22,41.9168,27,23.1542,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":387,"vwap":395},"2026-08-26",23.2,-0.191,-0.82,39.3128,23.2504,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",23.36,23.47,23.391,0.326,1.41,1230.7328,38,23.3969,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-24",23,23.28,23.065,0.07,0.3,2451.66,89,23.0989,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":316,"vwap":422},"2026-08-21",22.995,0.11,0.48,104.3791,22.9923,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":338,"percent_change":313,"volume":426,"transactions":225,"vwap":427},"2026-08-20",22.885,50.3536,23.0531,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",22.94,22.955,0.095,0.42,275.0226,32,22.9017,{"date":438,"open":430,"high":430,"low":439,"close":439,"change":192,"percent_change":440,"volume":441,"transactions":178,"vwap":442},"2026-08-18",22.86,-0.63,229.193626,22.8985,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",23.005,-0.085,-0.37,158.4666,36,23.0374,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",23.05,23.09,-0.1318,-0.57,268.8461,40,23.0721,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":316,"vwap":468},"2026-08-13",23.21,23.25,23.2218,0.1168,0.51,434.1241,23.2285,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":62,"vwap":475},"2026-08-12",23.105,-0.195,-0.84,36.826,23.0518,{"date":477,"open":349,"high":478,"low":349,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":178,"vwap":483},"2026-08-11",23.41,23.3,-0.025,-0.11,319.6972,23.3071,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":202,"volume":489,"transactions":205,"vwap":490},"2026-08-10",23.285,23.325,-0.045,239.9262,23.3555,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":104,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",23.44,23.37,0.26,307.1132,39,23.4035,{"date":500,"open":462,"high":501,"low":462,"close":350,"change":502,"percent_change":503,"volume":504,"transactions":316,"vwap":505},"2026-08-06",23.33,-0.03,-0.13,876.9102,23.2764,{"date":507,"open":501,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":205,"vwap":513},"2026-08-05",23.34,23.26,0.055,0.24,399.9325,23.3087,{"date":515,"open":486,"high":486,"low":486,"close":486,"change":516,"percent_change":517,"volume":518,"transactions":233,"vwap":519},"2026-08-04",0.275,1.2,64.934199,23.2618,{"date":521,"open":327,"high":327,"low":327,"close":327,"change":522,"percent_change":523,"volume":524,"transactions":404,"vwap":525},"2026-08-03",0.125,0.55,225.077767,22.9406,{"date":527,"open":425,"high":425,"low":425,"close":425,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",0.0528,0.23,39.2653,24,22.8754,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":412,"volume":537,"transactions":435,"vwap":538},"2026-07-30",22.8322,0.0672,282.0233,22.2824,{"date":540,"open":541,"high":542,"low":320,"close":320,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",22.77,22.89,0,703.0233,43,22.8403,{"date":548,"open":320,"high":320,"low":320,"close":320,"change":549,"percent_change":517,"volume":550,"transactions":233,"vwap":551},"2026-07-28",0.27,65.029637,22.5986,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":225,"vwap":558},"2026-07-27",22.495,0.34,1.53,58.9083,22.4543,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":225,"vwap":565},"2026-07-24",22.155,0.0419,0.19,31.6383,22.2,{"date":567,"open":568,"high":565,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":404,"vwap":573},"2026-07-23",21.94,22.1131,-0.2219,-0.99,1423.4843,22.0134,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":202,"percent_change":473,"volume":578,"transactions":370,"vwap":579},"2026-07-22",21.65,22.335,329.23223,21.843,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":379,"vwap":586},"2026-07-21",22.525,0.0812,0.36,160.605,22.6127,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":370,"vwap":593},"2026-07-20",22.4438,-0.1362,-0.6,111.5007,22.5319,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":316,"vwap":600},"2026-07-17",22.58,-0.1848,-0.81,88.353132,22.6214,{"date":602,"open":603,"high":408,"low":604,"close":605,"change":606,"percent_change":385,"volume":607,"transactions":608,"vwap":609},"2026-07-16",22.68,22.66,22.7648,-0.0502,2770.517,88,22.7956,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":543,"percent_change":543,"volume":613,"transactions":178,"vwap":614},"2026-07-15",22.815,78.593985,22.737,{"date":616,"open":617,"high":617,"low":612,"close":612,"change":543,"percent_change":543,"volume":618,"transactions":619,"vwap":620},"2026-07-14",22.84,269.2722,29,22.838,{"date":622,"open":617,"high":617,"low":612,"close":612,"change":20,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-13",-0.09,525.4257,69,24.0615,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":502,"percent_change":503,"volume":631,"transactions":9,"vwap":630},"2026-07-10",22.85,22.835,100,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":377,"percent_change":268,"volume":636,"transactions":9,"vwap":635},"2026-07-09",22.87,22.865,1300,{"date":638,"open":639,"high":629,"low":639,"close":640,"change":641,"percent_change":338,"volume":642,"transactions":9,"vwap":640},"2026-07-08",22.8,22.825,-0.015,800,{"date":644,"open":645,"high":617,"low":645,"close":617,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":617},"2026-07-07",22.81,-0.185,-0.8,500,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-06",22.985,23.025,0.13,0.57,600,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":411,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-02",22.895,0.31,200,{"date":662,"open":663,"high":663,"low":640,"close":640,"change":664,"percent_change":665,"volume":660,"transactions":9,"vwap":640},"2026-07-01",23.35,-0.055,-0.24,{"date":667,"open":639,"high":668,"low":639,"close":669,"change":510,"percent_change":511,"volume":670,"transactions":9,"vwap":669},"2026-06-30",22.91,22.88,700,{"date":672,"open":645,"high":640,"low":645,"close":640,"change":192,"percent_change":440,"volume":648,"transactions":9,"vwap":640},"2026-06-29",{"date":674,"open":675,"high":676,"low":677,"close":328,"change":678,"percent_change":679,"volume":642,"transactions":9,"vwap":328},"2026-06-26",22.93,22.98,22.9,-0.127,-0.55,{"date":681,"open":682,"high":683,"low":408,"close":684,"change":685,"percent_change":239,"volume":686,"transactions":9,"vwap":684},"2026-06-25",23.11,23.12,23.097,-0.013,5600,{"date":688,"open":531,"high":531,"low":689,"close":682,"change":516,"percent_change":517,"volume":690,"transactions":9,"vwap":682},"2026-06-24",23.075001,1500,{"date":692,"open":693,"high":693,"low":630,"close":630,"change":694,"percent_change":695,"volume":170,"transactions":9,"vwap":630},"2026-06-23",23.59,-0.282,-1.22,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-22",22.952,23.117,0.252,1.1,300,{"date":704,"open":705,"high":705,"low":635,"close":635,"change":222,"percent_change":134,"volume":648,"transactions":9,"vwap":635},"2026-06-18",22.96,{"date":707,"open":708,"high":708,"low":603,"close":709,"change":710,"percent_change":711,"volume":690,"transactions":9,"vwap":709},"2026-06-17",22.99,22.715,-0.095,-0.42,{"date":713,"open":714,"high":675,"low":645,"close":645,"change":715,"percent_change":716,"volume":648,"transactions":9,"vwap":645},"2026-06-16",22.899,0.085,0.37,{"date":718,"open":719,"high":719,"low":245,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",23.99,22.725,0.495,2.23,1200,{"date":725,"open":726,"high":259,"low":726,"close":727,"change":254,"percent_change":728,"volume":660,"transactions":9,"vwap":727},"2026-06-12",22.059999,22.23,0.75,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-11",21.835,22.065001,21.7,0.21,0.96,2000,{"date":738,"open":233,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-10",22.02,21.855,-0.165,-0.75,2700,{"date":745,"open":746,"high":747,"low":746,"close":739,"change":748,"percent_change":749,"volume":170,"transactions":9,"vwap":739},"2026-06-09",21.31,22.049999,0.237,1.09,{"date":751,"open":752,"high":568,"low":753,"close":753,"change":239,"percent_change":240,"volume":754,"transactions":9,"vwap":753},"2026-06-08",21.88,21.783,400,{"date":756,"open":579,"high":579,"low":579,"close":579,"change":757,"percent_change":758,"volume":660,"transactions":9,"vwap":579},"2026-06-05",-0.38,-1.71,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":636,"transactions":9,"vwap":764},"2026-06-04",22.24,22.49,22.195,22.223,0.148,0.67,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-03",22.41,22.075001,-0.16,-0.72,2100,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":279,"percent_change":280,"volume":778,"transactions":9,"vwap":777},"2026-06-02",22.31,22.235,1100,{"date":780,"open":781,"high":727,"low":781,"close":727,"change":782,"percent_change":695,"volume":702,"transactions":9,"vwap":727},"2026-06-01",22.12,-0.275,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":653,"volume":648,"transactions":9,"vwap":786},"2026-05-29",22.63,22.505,0.03,{"date":789,"open":266,"high":790,"low":266,"close":790,"change":543,"percent_change":543,"volume":791,"transactions":9,"vwap":790},"2026-05-28",22.475,1400,{"date":793,"open":794,"high":795,"low":790,"close":790,"change":280,"percent_change":796,"volume":791,"transactions":9,"vwap":790},"2026-05-27",22.57,22.64,0.09,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-26",23.69,22.19,22.455,0.192,0.86,3100,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":702,"transactions":9,"vwap":808},"2026-05-22",22.33,22.263,0.188,0.85,{"date":812,"open":747,"high":813,"low":739,"close":770,"change":814,"percent_change":419,"volume":690,"transactions":9,"vwap":770},"2026-05-21",22.17,0.025,{"date":816,"open":752,"high":817,"low":752,"close":747,"change":818,"percent_change":79,"volume":655,"transactions":9,"vwap":747},"2026-05-20",22.11,0.292,{"date":820,"open":821,"high":817,"low":822,"close":822,"change":823,"percent_change":824,"volume":648,"transactions":9,"vwap":822},"2026-05-19",22.1,21.758,-0.197,-0.9,{"date":826,"open":827,"high":827,"low":211,"close":211,"change":828,"percent_change":829,"volume":754,"transactions":9,"vwap":211},"2026-05-18",22.07,-0.17,-0.77,{"date":831,"open":832,"high":769,"low":233,"close":833,"change":710,"percent_change":290,"volume":834,"transactions":9,"vwap":833},"2026-05-15",22.16,22.125,3000,{"date":836,"open":267,"high":267,"low":267,"close":267,"change":837,"percent_change":838,"volume":660,"transactions":9,"vwap":267},"2026-05-14",0.072,0.33,{"date":840,"open":726,"high":727,"low":726,"close":841,"change":842,"percent_change":843,"volume":702,"transactions":9,"vwap":841},"2026-05-13",22.148,0.195,0.89,{"date":845,"open":210,"high":210,"low":846,"close":846,"change":847,"percent_change":848,"volume":754,"transactions":9,"vwap":846},"2026-05-12",21.953,-0.442,-1.97,{"date":850,"open":794,"high":794,"low":851,"close":851,"change":591,"percent_change":852,"volume":723,"transactions":9,"vwap":851},"2026-05-11",22.395,-2.61,{"date":854,"open":336,"high":336,"low":855,"close":418,"change":329,"percent_change":193,"volume":670,"transactions":9,"vwap":418},"2026-05-08",22.911,{"date":857,"open":858,"high":859,"low":383,"close":383,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":383},"2026-05-07",23.24,24.17,0.104,0.45,2400,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":655,"transactions":9,"vwap":866},"2026-05-06",23.1,23.046,0.496,2.2,{"date":870,"open":871,"high":871,"low":872,"close":871,"change":412,"percent_change":873,"volume":648,"transactions":9,"vwap":871},"2026-05-05",22.55,22.39,1.35,{"date":875,"open":876,"high":877,"low":878,"close":876,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":876},"2026-05-04",22.25,22.61,22.18,-0.315,-1.4,6500,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":631,"transactions":9,"vwap":884},"2026-05-01",22.565,-0.105,-0.46,{"date":888,"open":889,"high":890,"low":889,"close":889,"change":268,"percent_change":891,"volume":670,"transactions":9,"vwap":889},"2026-04-30",22.67,22.74,0.8,{"date":893,"open":762,"high":762,"low":762,"close":762,"change":192,"percent_change":894,"volume":754,"transactions":9,"vwap":762},"2026-04-29",-0.64,{"date":896,"open":897,"high":604,"low":897,"close":898,"change":899,"percent_change":900,"volume":778,"transactions":9,"vwap":898},"2026-04-28",22.5,22.635,-0.08,-0.35,{"date":902,"open":709,"high":709,"low":709,"close":709,"change":502,"percent_change":503,"volume":702,"transactions":9,"vwap":709},"2026-04-27",{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":222,"volume":908,"transactions":9,"vwap":906},"2026-04-24",22.71,22.745,0.035,900,{"date":910,"open":911,"high":479,"low":905,"close":905,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-04-23",22.78,-0.255,-1.11,3400,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-22",23.049999,23.059999,22.965,0.067,0.29,1600,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-21",23.16,22.898,-0.217,-0.94,1800,{"date":931,"open":508,"high":398,"low":366,"close":366,"change":932,"percent_change":933,"volume":642,"transactions":9,"vwap":366},"2026-04-20",-0.5,-2.12,{"date":935,"open":409,"high":936,"low":409,"close":937,"change":810,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-17",23.71,23.615,3.73,5300,{"date":941,"open":320,"high":320,"low":320,"close":320,"change":480,"percent_change":481,"volume":631,"transactions":9,"vwap":320},"2026-04-16",{"date":943,"open":541,"high":944,"low":541,"close":945,"change":946,"percent_change":947,"volume":754,"transactions":9,"vwap":945},"2026-04-15",22.83,22.79,0.105,0.46,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":648,"transactions":9,"vwap":952},"2026-04-14",24.059999,22.53,22.685,0.335,1.5,{"date":956,"open":957,"high":957,"low":776,"close":276,"change":958,"percent_change":959,"volume":170,"transactions":9,"vwap":276},"2026-04-13",22.82,-0.405,-1.78,{"date":961,"open":253,"high":962,"low":253,"close":962,"change":963,"percent_change":964,"volume":791,"transactions":9,"vwap":962},"2026-04-10",22.755,0.498,2.24,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":631,"transactions":9,"vwap":967},"2026-04-09",22.257,-0.248,-1.1,{"date":971,"open":603,"high":603,"low":897,"close":786,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":786},"2026-04-08",0.883,4.08,1700,{"date":976,"open":977,"high":978,"low":979,"close":978,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":978},"2026-04-07",21.38,21.622,21.36,0.396,1.87,8200,{"date":984,"open":327,"high":327,"low":985,"close":986,"change":987,"percent_change":988,"volume":655,"transactions":9,"vwap":986},"2026-04-06",20.94,21.226,0.306,1.46,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":665,"percent_change":993,"volume":754,"transactions":9,"vwap":992},"2026-04-02",21.1,20.92,-1.13,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":670,"transactions":9,"vwap":997},"2026-04-01",21.07,21.16,-0.032,-0.15,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":862,"transactions":9,"vwap":1003},"2026-03-31",20.65,21.192,0.677,3.3,{"date":1007,"open":1002,"high":1002,"low":23,"close":23,"change":472,"percent_change":928,"volume":743,"transactions":9,"vwap":23},"2026-03-30",{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":791,"transactions":9,"vwap":1012},"2026-03-27",20.69,20.84,20.71,-0.363,-1.72,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":736,"transactions":9,"vwap":1019},"2026-03-26",21.18,21.43,21.073,-0.291,-1.36,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-03-25",21.37,21.46,21.27,21.364,0.319,1.52,7200,{"date":1032,"open":233,"high":233,"low":1033,"close":1034,"change":886,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-24",21,21.045,-2.14,5500,{"date":1038,"open":1039,"high":733,"low":1018,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-23",21.48,21.505,0.315,1.49,2300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":900,"percent_change":1049,"volume":743,"transactions":9,"vwap":1048},"2026-03-20",21.53,21.148,21.19,-1.62,{"date":1051,"open":1052,"high":1052,"low":1018,"close":182,"change":1053,"percent_change":202,"volume":922,"transactions":9,"vwap":182},"2026-03-19",21.74,-0.041,{"date":1055,"open":1056,"high":1057,"low":17,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-18",21.83,21.93,21.581,-0.474,-2.15,11100,{"date":1063,"open":221,"high":221,"low":1064,"close":1064,"change":710,"percent_change":290,"volume":670,"transactions":9,"vwap":1064},"2026-03-17",22.055,{"date":1066,"open":1067,"high":1068,"low":1067,"close":229,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":229},"2026-03-16",22.030001,22.21,0.225,1.03,5800,{"date":1073,"open":817,"high":817,"low":752,"close":1074,"change":1075,"percent_change":598,"volume":1043,"transactions":9,"vwap":1074},"2026-03-13",21.925,-0.18,{"date":1077,"open":229,"high":1068,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":723,"transactions":9,"vwap":1078},"2026-03-12",22.105,-0.475,-2.1,{"date":1082,"open":897,"high":1083,"low":1084,"close":596,"change":1085,"percent_change":1086,"volume":922,"transactions":9,"vwap":596},"2026-03-11",22.665,22.47,-0.135,-0.59,{"date":1088,"open":1089,"high":1089,"low":709,"close":709,"change":1090,"percent_change":899,"volume":660,"transactions":9,"vwap":709},"2026-03-10",22.744,-0.019,{"date":1092,"open":1093,"high":630,"low":1093,"close":1094,"change":488,"percent_change":1095,"volume":834,"transactions":9,"vwap":1094},"2026-03-09",22.040001,22.734,-0.2,{"date":1097,"open":906,"high":1098,"low":906,"close":1099,"change":1100,"percent_change":1101,"volume":791,"transactions":9,"vwap":1099},"2026-03-06",23.040001,22.779,-0.296,-1.28,{"date":1103,"open":1104,"high":1104,"low":1098,"close":689,"change":338,"percent_change":313,"volume":670,"transactions":9,"vwap":689},"2026-03-05",23.17,{"date":1106,"open":336,"high":509,"low":1107,"close":367,"change":495,"percent_change":1108,"volume":1109,"transactions":9,"vwap":367},"2026-03-04",22.945,1.14,3300,{"date":1111,"open":509,"high":509,"low":220,"close":425,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":425},"2026-03-03",-0.565,-2.41,16000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",21.59,23.6,23.45,-0.535,-2.23,4400,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":631,"transactions":9,"vwap":1125},"2026-02-27",23.985,-0.278,-1.15,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-26",24.3,24.31,24.22,24.263,-0.167,-0.68,7600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":529,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-25",24.35,24.58,24.26,24.43,0.95,7300,{"date":1146,"open":1130,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":734,"volume":1150,"transactions":9,"vwap":1148},"2026-02-24",24.64,24.2,0.05,1900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":908,"transactions":9,"vwap":1154},"2026-02-23",24.7,24.15,-0.32,-1.31,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":929,"transactions":9,"vwap":1161},"2026-02-20",24.07,24.541,24.47,0.235,0.97,{"date":1165,"open":1166,"high":1131,"low":1166,"close":1167,"change":1168,"percent_change":69,"volume":636,"transactions":9,"vwap":1167},"2026-02-19",24.040001,24.235,-0.265,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":109,"percent_change":1175,"volume":1122,"transactions":9,"vwap":1174},"2026-02-18",24.42,24.66,24.41,24.5,-0.04,{"date":1177,"open":1178,"high":1178,"low":1174,"close":1179,"change":1180,"percent_change":1181,"volume":648,"transactions":9,"vwap":1179},"2026-02-17",25.41,24.51,0.17,0.7,{"date":1183,"open":1184,"high":1184,"low":1130,"close":1185,"change":481,"percent_change":1186,"volume":1109,"transactions":9,"vwap":1185},"2026-02-13",24.81,24.34,-0.45,{"date":1188,"open":1189,"high":1189,"low":1142,"close":1190,"change":1191,"percent_change":1192,"volume":170,"transactions":9,"vwap":1190},"2026-02-12",24.54,24.45,-0.33,-1.33,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":646,"percent_change":1199,"volume":690,"transactions":9,"vwap":1198},"2026-02-11",24.65,24.86,24.53,24.78,-0.74,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-10",25.66,24.67,24.965,0.405,1.65,13200,{"date":1209,"open":1140,"high":1195,"low":1210,"close":1210,"change":814,"percent_change":1211,"volume":754,"transactions":9,"vwap":1210},"2026-02-09",24.56,0.1,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":529,"percent_change":1143,"volume":1217,"transactions":9,"vwap":1216},"2026-02-06",24.28,24.6,24.535,11900,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":885,"percent_change":290,"volume":702,"transactions":9,"vwap":1221},"2026-02-05",24.38,24.305,{"date":1223,"open":1224,"high":1225,"low":1220,"close":1173,"change":1226,"percent_change":734,"volume":1150,"transactions":9,"vwap":1173},"2026-02-04",24.4,24.855,0.051,{"date":1228,"open":1229,"high":1229,"low":1130,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-03",25.25,24.359,-0.428,-1.73,18800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-02",25.46,23.52,24.787,0.931,3.9,41400,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-30",25.33,23.75,23.856,-0.298,-1.23,6000,{"date":1251,"open":1252,"high":1253,"low":501,"close":1254,"change":1255,"percent_change":1256,"volume":1207,"transactions":9,"vwap":1254},"2026-01-29",23.61,24.209,24.154,0.369,1.55,{"date":1258,"open":1259,"high":1259,"low":1119,"close":1260,"change":1261,"percent_change":49,"volume":1262,"transactions":9,"vwap":1260},"2026-01-28",25.09,23.785,0.115,7400,{"date":1264,"open":1252,"high":1265,"low":1252,"close":1266,"change":510,"percent_change":529,"volume":778,"transactions":9,"vwap":1266},"2026-01-27",23.74,23.67,{"date":1268,"open":1269,"high":799,"low":1269,"close":937,"change":419,"percent_change":1270,"volume":1271,"transactions":9,"vwap":937},"2026-01-26",23.48,0.47,2800,{"date":1273,"open":1274,"high":1275,"low":398,"close":1275,"change":1276,"percent_change":1277,"volume":974,"transactions":9,"vwap":1275},"2026-01-23",23.42,23.505,-0.251,-1.06,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":743,"transactions":9,"vwap":1283},"2026-01-22",23.648,23.94,23.51,23.756,0.092,0.39,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":648,"transactions":9,"vwap":1289},"2026-01-21",23.65,23.664,23.62,-0.166,-0.7,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":711,"percent_change":1232,"volume":1298,"transactions":9,"vwap":1297},"2026-01-20",24.88,23.731,23.83,5200,{"date":1300,"open":1301,"high":1142,"low":1302,"close":1303,"change":1095,"percent_change":393,"volume":655,"transactions":9,"vwap":1303},"2026-01-16",24.32,24.23,24.25,{"date":1305,"open":1142,"high":1190,"low":1142,"close":1190,"change":787,"percent_change":1306,"volume":702,"transactions":9,"vwap":1190},"2026-01-15",0.12,{"date":1308,"open":1309,"high":1174,"low":1220,"close":1171,"change":419,"percent_change":861,"volume":1310,"transactions":9,"vwap":1171},"2026-01-14",24.46,2500,{"date":1312,"open":1313,"high":1131,"low":1313,"close":1131,"change":361,"percent_change":1314,"volume":648,"transactions":9,"vwap":1131},"2026-01-13",24.27,-1.14,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":377,"volume":642,"transactions":9,"vwap":1318},"2026-01-12",25.0049992,24.59,0.01,{"date":1321,"open":1322,"high":1322,"low":1189,"close":1140,"change":1323,"percent_change":1127,"volume":1324,"transactions":9,"vwap":1140},"2026-01-09",24.95,-0.285,3900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1328,"change":239,"percent_change":665,"volume":743,"transactions":9,"vwap":1328},"2026-01-08",24.77,24.865,24.72,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":715,"percent_change":555,"volume":754,"transactions":9,"vwap":1334},"2026-01-07",24.946,25.13,24.925,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":313,"percent_change":1338,"volume":702,"transactions":9,"vwap":1337},"2026-01-06",24.84,-1.19,{"date":1340,"open":1196,"high":1341,"low":1196,"close":1342,"change":1343,"percent_change":412,"volume":1109,"transactions":9,"vwap":1342},"2026-01-05",25.24,25.14,0.075,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":660,"transactions":9,"vwap":1346},"2026-01-02",25.065001,0.145,0.58,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":631,"transactions":9,"vwap":1351},"2025-12-31",24.92,0.14,0.56,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1198,"change":1358,"percent_change":1359,"volume":929,"transactions":9,"vwap":1198},"2025-12-30",24.699,25.049999,-0.343,-1.37,{"date":1361,"open":22,"high":22,"low":1337,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-29",25.123,0.218,0.88,3600,{"date":1367,"open":1368,"high":1368,"low":1295,"close":1369,"change":1343,"percent_change":412,"volume":170,"transactions":9,"vwap":1369},"2025-12-26",25.64,24.905,{"date":1371,"open":1372,"high":1372,"low":1184,"close":1373,"change":1374,"percent_change":880,"volume":723,"transactions":9,"vwap":1373},"2025-12-24",25.059999,24.83,-0.352,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":723,"transactions":9,"vwap":1378},"2025-12-23",24.926,25.182,-0.053,-0.21,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-22",25.17,25.3,24.99,25.235,0.575,2.33,6300,{"date":1391,"open":1172,"high":1172,"low":1172,"close":1172,"change":665,"percent_change":231,"volume":631,"transactions":9,"vwap":1172},"2025-12-19",{"date":1393,"open":1259,"high":1394,"low":1395,"close":1396,"change":947,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-18",25.1,24.63,24.9,1.88,10100,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":480,"percent_change":1402,"volume":631,"transactions":9,"vwap":1401},"2025-12-17",24.44,-0.1,{"date":1404,"open":1405,"high":1210,"low":1406,"close":1406,"change":247,"percent_change":20,"volume":702,"transactions":9,"vwap":1406},"2025-12-16",24.55,24.465,{"date":1408,"open":1161,"high":1161,"low":1161,"close":1161,"change":1409,"percent_change":653,"volume":631,"transactions":9,"vwap":1161},"2025-12-15",0.031,{"date":1411,"open":1412,"high":62,"low":1173,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-12",24.73,24.439,-0.411,-1.65,15000,{"date":1418,"open":1153,"high":1419,"low":1420,"close":1421,"change":511,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-11",25.28,24.555,24.85,0.98,4600,{"date":1425,"open":1395,"high":1412,"low":1426,"close":1426,"change":522,"percent_change":466,"volume":702,"transactions":9,"vwap":1426},"2025-12-10",24.61,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1343,"percent_change":659,"volume":631,"transactions":9,"vwap":1429},"2025-12-09",24.485,{"date":1431,"open":1432,"high":1432,"low":1173,"close":1173,"change":1433,"percent_change":1434,"volume":670,"transactions":9,"vwap":1173},"2025-12-08",24.8,-0.39,-1.57,{"date":1436,"open":1373,"high":1373,"low":1432,"close":1432,"change":1437,"percent_change":104,"volume":702,"transactions":9,"vwap":1432},"2025-12-05",0.015,{"date":1439,"open":1440,"high":1373,"low":1440,"close":1441,"change":353,"percent_change":1442,"volume":754,"transactions":9,"vwap":1441},"2025-12-04",24.74,24.785,0.71,{"date":1444,"open":1432,"high":1432,"low":1426,"close":1426,"change":1445,"percent_change":1446,"volume":702,"transactions":9,"vwap":1426},"2025-12-03",-0.313,-1.26,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1086,"volume":642,"transactions":9,"vwap":1451},"2025-12-02",24.91,24.97,24.923,-0.147,{"date":1454,"open":1357,"high":1383,"low":1357,"close":1455,"change":1456,"percent_change":1457,"volume":723,"transactions":9,"vwap":1455},"2025-12-01",25.07,-0.178,-0.71,{"date":1459,"open":1342,"high":1460,"low":1342,"close":1460,"change":1461,"percent_change":419,"volume":660,"transactions":9,"vwap":1460},"2025-11-28",25.248,0.028,{"date":1463,"open":1419,"high":1464,"low":1465,"close":1465,"change":280,"percent_change":1466,"volume":908,"transactions":9,"vwap":1465},"2025-11-26",25.29,25.22,0.08,{"date":175,"open":1317,"high":1468,"low":1317,"close":1469,"change":842,"percent_change":129,"volume":773,"transactions":9,"vwap":1469},26.34,25.2]