[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDE":3,"homepage-market-summary":27,"stock-historical-INDE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INDE","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},"Matthews India Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8353,0.52655,"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},28.69,28.5968,0.0932,0.33,1206,31.44,24.985,3260.1737484,57.4,760,{"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":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},2794,1019643.4371,-0.94,"2025-04-22",[178,181,190,198,207,217,227,236,245,254,264,273,284,293,302,312,321,329,337,345,354,362,370,379,390,399,410,419,427,434,440,447,452,459,468,476,483,489,496,504,513,521,528,536,542,550,558,567,574,581,589,597,605,613,620,627,636,647,654,662,666,674,681,687,693,699,703,707,715,721,728,735,741,747,754,761,765,770,777,785,790,794,798,803,811,816,822,831,838,845,852,858,865,869,876,884,890,897,903,908,917,922,927,933,941,947,951,956,961,965,973,978,983,989,994,1001,1009,1016,1023,1030,1036,1043,1047,1053,1059,1067,1074,1078,1085,1092,1095,1104,1109,1115,1122,1127,1134,1140,1148,1157,1163,1170,1176,1185,1189,1194,1201,1206,1212,1217,1225,1233,1240,1243,1251,1257,1264,1269,1275,1280,1285,1289,1296,1301,1306,1310,1315,1322,1329,1335,1342,1346,1355,1363,1370,1376,1380,1387,1394,1398,1404,1408,1413,1418,1424,1430,1435,1441,1444,1448,1452,1458,1462,1465,1469,1475,1482,1488,1493,1498,1503,1507,1512,1517,1522,1529,1534,1539,1545,1550,1554,1558,1564,1571,1576,1580,1586,1589,1592,1596,1601,1605,1609,1615,1619,1624,1629,1634,1639,1644,1650,1656,1661,1666,1669,1675,1680,1684,1688,1694,1700,1706,1710,1714,1716,1722,1725,1729,1733,1736,1740,1744,1749,1753,1756,1759,1763,1768,1774,1779,1784,1788,1793,1798,1803,1807,1810,1812,1816,1820,1825,1829,1834,1840,1844,1849,1852,1857,1861,1866,1871,1874,1877,1882,1886,1890,1896,1900,1902,1908,1911,1914,1919,1924,1930,1934,1938,1943,1947,1952,1956,1960,1963,1966,1970,1973,1976,1980,1983,1987,1990,1994,1998,2001,2004,2007,2013,2017,2022,2026,2032,2039,2043,2046,2051,2056,2062,2066,2070,2076,2079,2084,2087,2091,2094,2099,2104,2107,2112,2115,2119,2122,2128,2132,2136,2142,2145,2149,2153,2156,2162,2167,2174,2181,2184,2188,2192,2196,2200,2206,2209,2214,2219,2225,2229],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},34,28.6907,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",28.5,28.65,-0.1532,-0.53,3363.9365,42,28.5825,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",28.75,-0.067,-0.23,158.2775,18,28.7632,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",28.7201,28.817,-0.1102,-0.38,2231.6695,27,28.7696,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",29.16,28.87,28.9272,-0.443,-1.51,748.3625,22,29.0863,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",29.33,29.42,29.3702,0.1052,0.36,1222.1695,28,29.3828,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",29.28,29.265,-0.2983,-1.01,1816.1119,38,29.2803,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",29.585,29.5633,-0.147,-0.49,953.3355,23,29.5965,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",29.84,29.7103,-0.1697,-0.57,182.4695,33,29.7901,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":119,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",29.87,29.9,29.86,29.88,0.84,676.0245,31,29.8732,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":234,"vwap":272},"2026-09-18",29.66,29.61,29.63,0.18,0.61,4196.6695,29.6364,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",29.54,29.57,29.425,29.45,0.5862,2.03,4677.199,60,29.5042,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",29.015,28.8638,-0.0911,-0.31,269.199,20,29.0189,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":262,"vwap":301},"2026-09-15",29.05,28.88,28.9549,-0.8001,-2.69,583.199,28.9856,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",29.76,29.77,29.755,-0.0114,-0.04,1110.199,32,29.7487,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",29.7,29.7664,0.3917,1.33,1494.662,30,29.7024,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":175,"volume":326,"transactions":327,"vwap":328},"2026-09-10",29.27,29.3747,-0.2797,435.199,19,29.3021,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":262,"vwap":336},"2026-09-09",29.79,29.6544,-0.3845,-1.28,532.33,29.7709,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",30.0389,-0.1889,-0.62,92.734,24,30.1734,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",30.21,30.2278,-0.0746,-0.25,709.199,26,30.2194,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",30.3024,0.1036,0.34,150.199,17,30.2714,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",30.1988,0.1662,0.55,252.1996,56,30.2371,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":252,"vwap":378},"2026-09-01",30.12,30.01,30.0326,-0.0837,-0.28,795.973,30.1027,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",30.19,30.285,30.085,30.1163,0.0213,0.07,3607.199,44,30.1923,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":352,"vwap":398},"2026-08-28",30.09,30.18,30.095,-0.019,-0.06,820.506,30.1615,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",30.05,30.22,30.04,30.114,0.004,0.01,7274.955,35,30.2063,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":225,"vwap":418},"2026-08-26",30.2,30.1,30.11,-0.2036,-0.67,930.7001,30.1581,{"date":420,"open":381,"high":421,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":388,"vwap":426},"2026-08-25",30.32,30.3136,0.598,2.01,2507.322,30.2825,{"date":428,"open":305,"high":305,"low":314,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":319,"vwap":433},"2026-08-24",29.7156,-0.2356,-0.79,1890.668,29.7369,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":386,"volume":438,"transactions":243,"vwap":439},"2026-08-21",29.9512,0.0212,100.449,30.0348,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":291,"vwap":446},"2026-08-20",29.93,0.05,0.17,114.199,29.9593,{"date":448,"open":259,"high":259,"low":259,"close":259,"change":449,"percent_change":49,"volume":450,"transactions":343,"vwap":451},"2026-08-19",0.1444,216.199,29.9275,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":376,"volume":457,"transactions":225,"vwap":458},"2026-08-18",29.75,29.7356,-0.0846,225.356,29.763,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",29.92,29.8202,-0.0098,-0.03,567.913,21,29.9156,{"date":469,"open":470,"high":470,"low":471,"close":470,"change":472,"percent_change":473,"volume":474,"transactions":179,"vwap":475},"2026-08-14",29.83,29.815,-0.1501,-0.5,2522.699,29.8253,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":291,"vwap":482},"2026-08-13",29.9801,0.1401,0.47,85.199,29.9938,{"date":484,"open":257,"high":257,"low":247,"close":247,"change":485,"percent_change":486,"volume":487,"transactions":243,"vwap":488},"2026-08-12",-0.12,-0.4,327.933,29.8893,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":289,"volume":494,"transactions":352,"vwap":495},"2026-08-11",30.1787,29.96,-0.0933,239.343,30.134,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":205,"vwap":503},"2026-08-10",30.16,30.0533,-0.1578,-0.52,868.17,30.07,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":466,"vwap":512},"2026-08-07",30.23,30.14,30.2111,0.1808,0.6,1274.199,30.2115,{"date":514,"open":392,"high":392,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",30.0303,-0.1091,-0.36,212.199,13,30.0913,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":194,"volume":526,"transactions":352,"vwap":527},"2026-08-05",30.06,30.1394,-0.0709,167.02,30.068,{"date":529,"open":530,"high":506,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":310,"vwap":535},"2026-08-04",30.17,30.2103,0.4203,1.41,960.8,30.1639,{"date":537,"open":331,"high":331,"low":331,"close":331,"change":538,"percent_change":539,"volume":540,"transactions":327,"vwap":541},"2026-08-03",0.1545,0.52,24.6042,29.7965,{"date":543,"open":275,"high":544,"low":275,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",29.6355,-0.0552,-0.19,118.199,16,29.5461,{"date":551,"open":305,"high":552,"low":553,"close":553,"change":554,"percent_change":156,"volume":555,"transactions":556,"vwap":557},"2026-07-30",29.785,29.6907,0.2172,2423.5009,39,29.7754,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":310,"vwap":566},"2026-07-29",29.4932,29.6301,29.4735,-0.269,-0.9,1490.7439,29.547,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":327,"vwap":573},"2026-07-28",29.7425,0.2631,0.89,16.5969,29.6515,{"date":575,"open":219,"high":576,"low":219,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":205,"vwap":580},"2026-07-27",29.4794,0.6475,2.25,1231.5439,29.3528,{"date":582,"open":583,"high":295,"low":584,"close":585,"change":586,"percent_change":260,"volume":587,"transactions":205,"vwap":588},"2026-07-24",29.04,28.81,28.8319,0.2403,692.6099,28.9052,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":215,"vwap":596},"2026-07-23",28.78,28.5916,-0.355,-1.23,421.5031,28.7089,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":232,"volume":603,"transactions":243,"vwap":604},"2026-07-22",29.045,28.89,28.9466,-0.2963,2541.5009,29.017,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":260,"volume":610,"transactions":611,"vwap":612},"2026-07-21",29.36,29.2429,0.2427,4402.9359,45,29.3366,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":291,"vwap":619},"2026-07-20",29.0002,-0.4481,-1.52,175.5009,29.1004,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":291,"vwap":626},"2026-07-17",29.4483,0.1083,0.37,239.5009,29.4296,{"date":628,"open":219,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":319,"vwap":635},"2026-07-16",29.38,29.3,29.34,-0.2758,-0.93,1738.5009,29.3202,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",29.58,29.74,29.56,29.6158,0.3083,1.05,10319.5029,79,29.6221,{"date":648,"open":630,"high":649,"low":630,"close":650,"change":651,"percent_change":20,"volume":652,"transactions":62,"vwap":653},"2026-07-14",29.32,29.3075,0.0969,1035.8459,29.3125,{"date":655,"open":638,"high":638,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-13",29.2106,-0.3994,-1.35,57400.5009,118,29.51,{"date":663,"open":267,"high":267,"low":267,"close":267,"change":664,"percent_change":406,"volume":665,"transactions":9,"vwap":267},"2026-07-10",0.003,300,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-07-09",29.5,29.607,29.48,0.397,1.36,2200,{"date":675,"open":630,"high":630,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",29.084999,29.21,-0.206,-0.7,1200,{"date":682,"open":640,"high":268,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-07",29.416,-0.229,-0.77,6700,{"date":688,"open":640,"high":689,"low":275,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-06",29.645,0.071,0.24,7800,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",29.574,0.045,0.15,100,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":546,"volume":698,"transactions":9,"vwap":701},"2026-07-01",29.529,-0.056,{"date":704,"open":705,"high":238,"low":705,"close":238,"change":706,"percent_change":79,"volume":665,"transactions":9,"vwap":238},"2026-06-30",29.575,0.392,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",29.24,29.11,29.193,-0.037,-0.13,105100,{"date":716,"open":710,"high":717,"low":710,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",29.23,0.091,0.31,1900,{"date":722,"open":710,"high":209,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",29.1,29.139,0.037,0.13,10900,{"date":729,"open":730,"high":710,"low":731,"close":732,"change":733,"percent_change":734,"volume":673,"transactions":9,"vwap":732},"2026-06-24",29.09,29.030001,29.102,0.312,1.08,{"date":736,"open":737,"high":738,"low":737,"close":737,"change":739,"percent_change":740,"volume":665,"transactions":9,"vwap":737},"2026-06-23",28.79,28.83,-0.459,-1.57,{"date":742,"open":709,"high":743,"low":744,"close":743,"change":745,"percent_change":317,"volume":746,"transactions":9,"vwap":743},"2026-06-22",29.249,29.195,0.383,400,{"date":748,"open":210,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",29.094999,28.866,0.424,1.49,4800,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-17",28.98,28.442,-0.233,-0.81,3300,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":386,"volume":698,"transactions":9,"vwap":763},"2026-06-16",28.675,0.021,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":698,"transactions":9,"vwap":767},"2026-06-15",28.654,0.629,2.24,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",28.084999,28.025,0.343,1.24,200,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-11",27.59,27.682,27.205,0.173,0.63,2600,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":698,"transactions":9,"vwap":787},"2026-06-10",27.509,-0.141,-0.51,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":134,"volume":665,"transactions":9,"vwap":792},"2026-06-09",27.65,0.182,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":697,"volume":698,"transactions":9,"vwap":796},"2026-06-08",27.468,0.04,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":746,"transactions":9,"vwap":800},"2026-06-05",27.428,-0.59,-2.11,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":680,"transactions":9,"vwap":808},"2026-06-04",28.054001,28.07,27.99,28.018,0.675,2.47,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":698,"transactions":9,"vwap":813},"2026-06-03",27.343,-0.312,-1.13,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":149,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-02",27.57,27.655,1.28,900,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-01",27.23,27.335,27.09,27.305,-0.482,-1.73,1300,{"date":832,"open":792,"high":833,"low":792,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",27.79,27.787,0.541,1.99,6200,{"date":839,"open":840,"high":841,"low":842,"close":841,"change":843,"percent_change":109,"volume":844,"transactions":9,"vwap":841},"2026-05-28",27.02,27.246,27.01,-0.004,600,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-27",27.51,27.25,0.03,0.11,6400,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":698,"transactions":9,"vwap":855},"2026-05-26",27.33,27.22,0.296,1.1,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":830,"transactions":9,"vwap":862},"2026-05-22",26.91,27.155,26.924,0.206,0.77,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":109,"volume":698,"transactions":9,"vwap":867},"2026-05-21",26.718,-0.002,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":280,"volume":875,"transactions":9,"vwap":872},"2026-05-20",26.47,26.72,26.31,0.532,700,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-19",26.111,26.42,26.188,-0.252,-0.95,3500,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-18",26.44,-0.287,-1.07,1600,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",26.81,26.727,-0.241,-0.89,1700,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":776,"transactions":9,"vwap":900},"2026-05-14",26.89,26.968,0.242,0.91,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":480,"volume":896,"transactions":9,"vwap":906},"2026-05-13",26.57,26.726,0.125,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",26.73,26.74,26.53,26.601,-0.634,-2.33,10400,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":564,"percent_change":921,"volume":720,"transactions":9,"vwap":920},"2026-05-11",27.37,27.235,-3.2,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":698,"transactions":9,"vwap":924},"2026-05-08",28.135,0.181,0.65,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":517,"volume":932,"transactions":9,"vwap":930},"2026-05-07",28.305,27.954,-0.102,2100,{"date":934,"open":935,"high":936,"low":225,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-06",28.014999,28.12,28.056,0.636,2.32,4300,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":665,"transactions":9,"vwap":944},"2026-05-05",27.27,27.42,0.373,1.38,{"date":948,"open":943,"high":943,"low":949,"close":949,"change":950,"percent_change":186,"volume":665,"transactions":9,"vwap":949},"2026-05-04",27.047001,-0.143,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":776,"transactions":9,"vwap":953},"2026-05-01",27.19,-0.165,-0.6,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":698,"transactions":9,"vwap":958},"2026-04-30",27.355,0.355,1.31,{"date":962,"open":963,"high":205,"low":963,"close":205,"change":964,"percent_change":250,"volume":821,"transactions":9,"vwap":205},"2026-04-29",26.995,-0.154,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-28",27.5,27.1,27.154,-0.391,-1.42,6300,{"date":974,"open":967,"high":975,"low":967,"close":976,"change":977,"percent_change":-6,"volume":875,"transactions":9,"vwap":976},"2026-04-27",27.55,27.545,-0.001,{"date":979,"open":944,"high":980,"low":944,"close":980,"change":981,"percent_change":444,"volume":982,"transactions":9,"vwap":980},"2026-04-24",27.546,0.046,1500,{"date":984,"open":985,"high":985,"low":986,"close":967,"change":987,"percent_change":988,"volume":821,"transactions":9,"vwap":967},"2026-04-23",27.75,27.49,-0.358,-1.29,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":698,"transactions":9,"vwap":991},"2026-04-22",27.858,0.154,0.56,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":665,"transactions":9,"vwap":998},"2026-04-21",27.85,27.89,27.704,-0.371,-1.32,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-20",27.975,28.17,28.075001,-0.406,-1.43,1400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":830,"transactions":9,"vwap":1013},"2026-04-17",28.73,28.775,28.481,0.491,1.75,{"date":1017,"open":1018,"high":1019,"low":1018,"close":807,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":807},"2026-04-16",27.76,28.01,0.185,0.67,4400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1008,"transactions":9,"vwap":1027},"2026-04-15",27.675,27.839,27.805,0.141,0.51,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":776,"transactions":9,"vwap":1033},"2026-04-14",27.63,27.664,0.145,0.53,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":673,"transactions":9,"vwap":1039},"2026-04-13",27.3,27.519,27.26,-0.031,-0.11,{"date":1044,"open":1045,"high":975,"low":1045,"close":975,"change":1046,"percent_change":124,"volume":665,"transactions":9,"vwap":975},"2026-04-10",27.53,0.109,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":396,"percent_change":1052,"volume":932,"transactions":9,"vwap":1051},"2026-04-09",27.35,27.56,27.441,-0.22,{"date":1054,"open":792,"high":807,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":940,"transactions":9,"vwap":1056},"2026-04-08",27.415,27.501,1.282,4.89,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":405,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-07",26.28,26.295,26.13,26.219,0.02,4100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":124,"percent_change":1073,"volume":932,"transactions":9,"vwap":1072},"2026-04-06",26.17,26.26,26.12,26.215,1.55,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1042,"volume":844,"transactions":9,"vwap":1076},"2026-04-02",25.815,-0.028,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-01",25.71,25.843,-0.014,-0.05,2000,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":680,"transactions":9,"vwap":1088},"2026-03-31",25.81,25.857,25.8,0.872,3.49,{"date":1093,"open":23,"high":23,"low":23,"close":23,"change":1094,"percent_change":971,"volume":776,"transactions":9,"vwap":23},"2026-03-30",-0.361,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-27",25.41,25.46,25.345,25.346,-0.433,-1.68,6800,{"date":1105,"open":352,"high":352,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":875,"transactions":9,"vwap":1106},"2026-03-26",25.779,-0.538,-2.04,{"date":1110,"open":1111,"high":1112,"low":1070,"close":1113,"change":510,"percent_change":1114,"volume":837,"transactions":9,"vwap":1113},"2026-03-25",26.4,26.46,26.317,2.33,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":171,"transactions":9,"vwap":1119},"2026-03-24",25.9,25.64,25.717,-0.673,-2.55,{"date":1123,"open":912,"high":872,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":680,"transactions":9,"vwap":1124},"2026-03-23",26.39,0.816,3.19,{"date":1128,"open":1111,"high":1111,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",25.561,25.574,-0.457,-1.76,16900,{"date":1135,"open":1089,"high":1136,"low":1089,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-19",26.031,-0.122,-0.47,4000,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-18",26.54,26.08,26.153,-0.427,-1.61,7500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-17",26.6,26.61,26.445,26.58,0.073,0.28,3800,{"date":1158,"open":1111,"high":1142,"low":1111,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-16",26.507,0.371,1.42,11400,{"date":1164,"open":1165,"high":1112,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-13",26.37,26.136,-0.314,-1.19,19700,{"date":1171,"open":842,"high":842,"low":1172,"close":1173,"change":341,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-12",26.427,26.45,-2.29,7300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-11",27.059999,27.15,27.049999,27.07,-0.401,-1.46,1800,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":843,"percent_change":109,"volume":746,"transactions":9,"vwap":1188},"2026-03-10",27.495,27.471,{"date":1190,"open":842,"high":1191,"low":842,"close":1191,"change":1192,"percent_change":1193,"volume":896,"transactions":9,"vwap":1191},"2026-03-09",27.475,-0.082,-0.3,{"date":1195,"open":1196,"high":1050,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-06",27.54,27.557,-0.18,-0.65,1100,{"date":1202,"open":1196,"high":1203,"low":1196,"close":1203,"change":1204,"percent_change":1205,"volume":746,"transactions":9,"vwap":1203},"2026-03-05",27.737,-0.176,-0.63,{"date":1207,"open":997,"high":1208,"low":997,"close":1209,"change":1210,"percent_change":1211,"volume":1008,"transactions":9,"vwap":1209},"2026-03-04",27.94,27.913,0.108,0.39,{"date":1213,"open":1038,"high":1027,"low":1214,"close":1027,"change":1215,"percent_change":1216,"volume":940,"transactions":9,"vwap":1027},"2026-03-03",27.175,-0.307,-1.09,{"date":1218,"open":1219,"high":936,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-02",28.11,28.02,28.112,-0.643,-2.24,3600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1224,"transactions":9,"vwap":1230},"2026-02-27",28.76,28.77,28.7,28.755,-0.21,-0.73,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":485,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-26",28.96,28.985,28.965,-0.41,800,{"date":1241,"open":1242,"high":676,"low":1242,"close":676,"change":1082,"percent_change":1083,"volume":665,"transactions":9,"vwap":676},"2026-02-25",29,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":849,"volume":1250,"transactions":9,"vwap":1248},"2026-02-24",29.01,29.12,28.991,29.099001,0.009,3200,{"date":1252,"open":1253,"high":1253,"low":1254,"close":730,"change":1255,"percent_change":1256,"volume":171,"transactions":9,"vwap":730},"2026-02-23",29.18,29.08,-0.248,-0.85,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1139,"transactions":9,"vwap":1261},"2026-02-20",28.97,29.37,29.338,0.42,1.45,{"date":1265,"open":1242,"high":1242,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1008,"transactions":9,"vwap":1266},"2026-02-19",28.918,-0.651,-2.2,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":269,"volume":1008,"transactions":9,"vwap":1273},"2026-02-18",29.572,29.52,29.569,0.054,{"date":1276,"open":631,"high":1277,"low":631,"close":1277,"change":1278,"percent_change":1279,"volume":1184,"transactions":9,"vwap":1277},"2026-02-17",29.515,0.167,0.57,{"date":1281,"open":1282,"high":1283,"low":229,"close":1283,"change":1284,"percent_change":1199,"volume":844,"transactions":9,"vwap":1283},"2026-02-13",29.31,29.348,-0.192,{"date":1286,"open":1287,"high":640,"low":1287,"close":275,"change":788,"percent_change":1288,"volume":821,"transactions":9,"vwap":275},"2026-02-12",29.49,-0.48,{"date":1290,"open":470,"high":470,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-11",29.65,29.681,-0.173,-0.58,5700,{"date":1297,"open":470,"high":492,"low":470,"close":1298,"change":1299,"percent_change":63,"volume":1300,"transactions":9,"vwap":1298},"2026-02-10",29.854,0.265,20200,{"date":1302,"open":276,"high":268,"low":1303,"close":1304,"change":1305,"percent_change":56,"volume":932,"transactions":9,"vwap":1304},"2026-02-09",29.53,29.589,0.349,{"date":1307,"open":323,"high":1308,"low":709,"close":709,"change":104,"percent_change":1309,"volume":753,"transactions":9,"vwap":709},"2026-02-06",29.414,0.21,{"date":1311,"open":723,"high":1312,"low":1242,"close":1253,"change":1313,"percent_change":396,"volume":1314,"transactions":9,"vwap":1253},"2026-02-05",29.29,-0.017,186700,{"date":1316,"open":1254,"high":1317,"low":1254,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-04",29.26,29.197,0.199,0.69,11800,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":982,"transactions":9,"vwap":1326},"2026-02-03",29.25,28.9,28.998,-0.158,-0.54,{"date":1330,"open":1242,"high":1317,"low":1242,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-02",29.156,0.85,3,2800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":444,"volume":830,"transactions":9,"vwap":1340},"2026-01-30",28.35,28.355,28.265,28.306,0.047,{"date":1343,"open":1344,"high":1344,"low":1004,"close":1345,"change":977,"percent_change":-6,"volume":1239,"transactions":9,"vwap":1345},"2026-01-29",28.4,28.259,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-28",28.27,28.29,28.185,28.26,-0.039,-0.14,2400,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-27",28.2,28.325,28.299,0.026,0.09,500,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":926,"volume":1369,"transactions":9,"vwap":1367},"2026-01-26",28.53,28.23,28.273,0.183,2500,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":844,"transactions":9,"vwap":1373},"2026-01-23",28.065001,28.09,-0.55,-1.92,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":546,"volume":776,"transactions":9,"vwap":1378},"2026-01-22",28.64,-0.055,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1383,"change":1385,"percent_change":1386,"volume":821,"transactions":9,"vwap":1383},"2026-01-21",28.665,28.695,28.6,0.057,0.2,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1369,"transactions":9,"vwap":1391},"2026-01-20",29.14,28.62,28.638,-0.715,-2.44,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":416,"volume":776,"transactions":9,"vwap":1396},"2026-01-16",29.353,-0.197,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1198,"volume":932,"transactions":9,"vwap":1402},"2026-01-15",29.62,29.491,29.55,-0.052,{"date":1405,"open":1272,"high":1406,"low":661,"close":1406,"change":1407,"percent_change":366,"volume":1239,"transactions":9,"vwap":1406},"2026-01-14",29.602,0.162,{"date":1409,"open":278,"high":278,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1139,"transactions":9,"vwap":1410},"2026-01-13",29.44,-0.1,-0.34,{"date":1414,"open":266,"high":266,"low":661,"close":275,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":275},"2026-01-12",-0.115,-0.39,5000,{"date":1419,"open":1402,"high":1420,"low":1402,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-09",29.655,-0.335,-1.12,5400,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1353,"percent_change":1429,"volume":1362,"transactions":9,"vwap":1428},"2026-01-08",29.984,30.040001,29.99,-0.46,{"date":1431,"open":414,"high":1432,"low":414,"close":1432,"change":1433,"percent_change":1434,"volume":1239,"transactions":9,"vwap":1432},"2026-01-07",30.13,0.261,0.87,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":665,"transactions":9,"vwap":1438},"2026-01-06",29.877,29.869,-0.131,-0.44,{"date":1442,"open":319,"high":319,"low":319,"close":319,"change":1443,"percent_change":486,"volume":1362,"transactions":9,"vwap":319},"2026-01-05",-0.121,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1211,"volume":698,"transactions":9,"vwap":1446},"2026-01-02",30.121,0.116,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":49,"volume":698,"transactions":9,"vwap":1450},"2025-12-31",30.0049992,0.146,{"date":1453,"open":1454,"high":257,"low":1455,"close":1456,"change":1457,"percent_change":726,"volume":1224,"transactions":9,"vwap":1456},"2025-12-30",29.8,29.794,29.859,0.039,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":1461,"percent_change":250,"volume":698,"transactions":9,"vwap":1460},"2025-12-29",29.82,-0.17,{"date":1463,"open":1428,"high":1428,"low":1428,"close":1428,"change":1464,"percent_change":1238,"volume":698,"transactions":9,"vwap":1428},"2025-12-26",-0.123,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":658,"volume":698,"transactions":9,"vwap":1467},"2025-12-24",30.113,-0.413,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1369,"transactions":9,"vwap":1472},"2025-12-23",30.37,30.526,0.032,0.1,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1211,"volume":1481,"transactions":9,"vwap":1479},"2025-12-22",30.416,30.52,30.494,0.117,4600,{"date":1483,"open":413,"high":1484,"low":413,"close":1485,"change":1486,"percent_change":1114,"volume":1487,"transactions":9,"vwap":1485},"2025-12-19",30.58,30.377,0.693,8400,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":776,"transactions":9,"vwap":1490},"2025-12-18",29.684,0.232,0.79,{"date":1494,"open":278,"high":1495,"low":278,"close":1495,"change":1496,"percent_change":1497,"volume":776,"transactions":9,"vwap":1495},"2025-12-17",29.452,-0.332,-1.11,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":698,"transactions":9,"vwap":1500},"2025-12-16",29.784,-0.309,-1.03,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1341,"percent_change":1506,"volume":698,"transactions":9,"vwap":1505},"2025-12-15",30.093,0.16,{"date":1508,"open":373,"high":1509,"low":373,"close":1509,"change":1510,"percent_change":1511,"volume":776,"transactions":9,"vwap":1509},"2025-12-12",30.046,-0.319,-1.05,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":776,"transactions":9,"vwap":1514},"2025-12-11",30.365,0.088,0.29,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":109,"volume":1239,"transactions":9,"vwap":1520},"2025-12-10",30.275,30.277,-0.003,{"date":1523,"open":1524,"high":1525,"low":381,"close":1526,"change":1527,"percent_change":1528,"volume":889,"transactions":9,"vwap":1526},"2025-12-09",30.31,30.34,30.28,0.344,1.15,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":698,"transactions":9,"vwap":1531},"2025-12-08",29.936,-0.559,-1.83,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1052,"volume":830,"transactions":9,"vwap":1537},"2025-12-05",30.56,30.495,-0.066,{"date":1540,"open":1541,"high":1484,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":665,"transactions":9,"vwap":1542},"2025-12-04",30.54,30.561,0.188,0.62,{"date":1546,"open":1547,"high":1547,"low":1471,"close":1548,"change":1549,"percent_change":1374,"volume":746,"transactions":9,"vwap":1548},"2025-12-03",30.38,30.373,-0.167,{"date":1551,"open":1541,"high":1541,"low":1541,"close":1541,"change":1552,"percent_change":1553,"volume":698,"transactions":9,"vwap":1541},"2025-12-02",-0.374,-1.21,{"date":1555,"open":262,"high":262,"low":1556,"close":1556,"change":1557,"percent_change":685,"volume":875,"transactions":9,"vwap":1556},"2025-12-01",30.914,-0.24,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":104,"percent_change":1563,"volume":889,"transactions":9,"vwap":1562},"2025-11-28",30.85,31.185,31.154,0.19,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":673,"transactions":9,"vwap":1568},"2025-11-26",30.97,31.1,31.094,0.295,0.96,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":690,"percent_change":1575,"volume":776,"transactions":9,"vwap":1574},"2025-11-25",30.73,30.799,0.23,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1029,"volume":698,"transactions":9,"vwap":1578},"2025-11-24",30.728,0.155,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":171,"transactions":9,"vwap":1583},"2025-11-21",30.77,30.573,-0.437,-1.41,{"date":1587,"open":1567,"high":1567,"low":1566,"close":1588,"change":1041,"percent_change":1411,"volume":673,"transactions":9,"vwap":1588},"2025-11-20",31.01,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":718,"percent_change":1516,"volume":698,"transactions":9,"vwap":1591},"2025-11-19",31.041,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1052,"volume":698,"transactions":9,"vwap":1594},"2025-11-18",30.95,-0.069,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":546,"volume":844,"transactions":9,"vwap":1599},"2025-11-17",31.2,31.018999,-0.058,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":114,"volume":698,"transactions":9,"vwap":1603},"2025-11-14",31.077,0.347,{"date":1606,"open":1573,"high":1573,"low":1573,"close":1573,"change":1607,"percent_change":1608,"volume":698,"transactions":9,"vwap":1573},"2025-11-13",-0.407,-1.31,{"date":1610,"open":1611,"high":1598,"low":1612,"close":1613,"change":1614,"percent_change":501,"volume":171,"transactions":9,"vwap":1613},"2025-11-12",31.16,31.11,31.137,-0.162,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1211,"percent_change":1618,"volume":875,"transactions":9,"vwap":1617},"2025-11-11",31.299,1.26,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":698,"transactions":9,"vwap":1621},"2025-11-10",30.909,0.067,0.22,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1544,"volume":665,"transactions":9,"vwap":1627},"2025-11-07",30.8,30.842,0.191,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1183,"volume":776,"transactions":9,"vwap":1632},"2025-11-06",30.63,30.651,-0.454,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":1029,"volume":680,"transactions":9,"vwap":1637},"2025-11-05",30.9,31.105,0.159,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":698,"transactions":9,"vwap":1641},"2025-11-04",30.946,0.131,0.43,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":114,"volume":1362,"transactions":9,"vwap":1648},"2025-11-03",30.79,30.88,30.815,0.345,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":194,"volume":821,"transactions":9,"vwap":1653},"2025-10-31",30.4,30.47,30.35,-0.071,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":698,"transactions":9,"vwap":1658},"2025-10-30",30.541,-0.128,-0.42,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":416,"volume":776,"transactions":9,"vwap":1664},"2025-10-29",30.68,30.669,-0.208,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":308,"percent_change":713,"volume":698,"transactions":9,"vwap":1668},"2025-10-28",30.877,{"date":1670,"open":1671,"high":1671,"low":1647,"close":1672,"change":1673,"percent_change":1674,"volume":1250,"transactions":9,"vwap":1672},"2025-10-27",30.92,30.917,0.025,0.08,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":698,"transactions":9,"vwap":1677},"2025-10-24",30.892,-0.022,-0.07,{"date":1681,"open":1556,"high":1556,"low":1556,"close":1556,"change":1682,"percent_change":1683,"volume":698,"transactions":9,"vwap":1556},"2025-10-23",-0.526,-1.67,{"date":1685,"open":22,"high":22,"low":22,"close":22,"change":1686,"percent_change":1687,"volume":698,"transactions":9,"vwap":22},"2025-10-22",0.455,1.47,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":250,"volume":896,"transactions":9,"vwap":1692},"2025-10-21",31.17,30.93,30.985,-0.179,{"date":1695,"open":1611,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":376,"volume":1200,"transactions":9,"vwap":1698},"2025-10-20",31.19,31.08,31.164,-0.086,{"date":1701,"open":1702,"high":1703,"low":1691,"close":1703,"change":1704,"percent_change":1705,"volume":1066,"transactions":9,"vwap":1703},"2025-10-17",31.087,31.25,0.363,1.18,{"date":1707,"open":1708,"high":1708,"low":1708,"close":1708,"change":1709,"percent_change":1065,"volume":698,"transactions":9,"vwap":1708},"2025-10-16",30.887,0.005,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":836,"volume":698,"transactions":9,"vwap":1712},"2025-10-15",30.882,0.602,{"date":1715,"open":1524,"high":1524,"low":1526,"close":1526,"change":485,"percent_change":1416,"volume":171,"transactions":9,"vwap":1526},"2025-10-14",{"date":1717,"open":1718,"high":1719,"low":1652,"close":1652,"change":1720,"percent_change":1721,"volume":875,"transactions":9,"vwap":1652},"2025-10-13",30.48,30.49,0.175,0.58,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":443,"percent_change":444,"volume":698,"transactions":9,"vwap":1724},"2025-10-10",30.225,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1673,"percent_change":1674,"volume":821,"transactions":9,"vwap":1728},"2025-10-09",30.161,30.175,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":443,"volume":698,"transactions":9,"vwap":1731},"2025-10-08",30.15,0.015,{"date":1734,"open":393,"high":393,"low":1735,"close":1735,"change":1046,"percent_change":223,"volume":1362,"transactions":9,"vwap":1735},"2025-10-07",30.135,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":99,"volume":698,"transactions":9,"vwap":1738},"2025-10-06",30.025999,0.301,{"date":1741,"open":639,"high":639,"low":1742,"close":1742,"change":1743,"percent_change":20,"volume":875,"transactions":9,"vwap":1742},"2025-10-03",29.725,0.097,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1198,"volume":665,"transactions":9,"vwap":1747},"2025-10-02",29.67,29.628,-0.053,{"date":1750,"open":1751,"high":1751,"low":1292,"close":1292,"change":1752,"percent_change":902,"volume":746,"transactions":9,"vwap":1292},"2025-10-01",29.774,0.269,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":725,"percent_change":726,"volume":698,"transactions":9,"vwap":1755},"2025-09-30",29.412,{"date":1757,"open":677,"high":1758,"low":677,"close":1758,"change":1411,"percent_change":1412,"volume":776,"transactions":9,"vwap":1758},"2025-09-29",29.375,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1052,"percent_change":1762,"volume":698,"transactions":9,"vwap":1761},"2025-09-26",29.475,-0.74,{"date":1764,"open":304,"high":305,"low":1765,"close":1766,"change":1767,"percent_change":517,"volume":889,"transactions":9,"vwap":1766},"2025-09-25",29.679,29.695,-0.106,{"date":1769,"open":257,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":896,"transactions":9,"vwap":1771},"2025-09-24",29.94,29.801,-0.213,-0.71,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":698,"transactions":9,"vwap":1776},"2025-09-23",30.014,-0.364,-1.2,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":698,"transactions":9,"vwap":1781},"2025-09-22",30.378,-0.262,-0.86,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":719,"volume":698,"transactions":9,"vwap":1786},"2025-09-19",30.64,0.094,{"date":1789,"open":1790,"high":1791,"low":1719,"close":1791,"change":1792,"percent_change":350,"volume":1239,"transactions":9,"vwap":1791},"2025-09-18",30.5,30.546,-0.076,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":698,"transactions":9,"vwap":1795},"2025-09-17",30.622,0.139,0.46,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":698,"transactions":9,"vwap":1800},"2025-09-16",30.483,0.207,0.68,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":444,"volume":698,"transactions":9,"vwap":1805},"2025-09-15",30.276,0.051,{"date":1808,"open":1525,"high":1525,"low":402,"close":1724,"change":1809,"percent_change":1238,"volume":746,"transactions":9,"vwap":1724},"2025-09-12",-0.125,{"date":1811,"open":1654,"high":1654,"low":1654,"close":1654,"change":386,"percent_change":1575,"volume":698,"transactions":9,"vwap":1654},"2025-09-11",{"date":1813,"open":393,"high":1814,"low":393,"close":1526,"change":1516,"percent_change":1815,"volume":1084,"transactions":9,"vwap":1526},"2025-09-10",30.36,0.97,{"date":1817,"open":1818,"high":1818,"low":1428,"close":1428,"change":1628,"percent_change":1819,"volume":776,"transactions":9,"vwap":1428},"2025-09-09",30.030001,0.64,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1320,"volume":821,"transactions":9,"vwap":1823},"2025-09-08",29.816,29.799,0.204,{"date":1826,"open":640,"high":1827,"low":640,"close":1828,"change":843,"percent_change":109,"volume":875,"transactions":9,"vwap":1828},"2025-09-05",29.68,29.595,{"date":1830,"open":668,"high":1831,"low":668,"close":1831,"change":1832,"percent_change":1833,"volume":844,"transactions":9,"vwap":1831},"2025-09-04",29.599,-0.111,-0.37,{"date":1835,"open":1836,"high":304,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":171,"transactions":9,"vwap":1837},"2025-09-03",29.43,29.71,0.311,1.06,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1604,"percent_change":56,"volume":776,"transactions":9,"vwap":1843},"2025-09-02",29.19,29.399,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":698,"transactions":9,"vwap":1846},"2025-08-29",29.052,-0.477,-1.62,{"date":1850,"open":1851,"high":701,"low":1851,"close":701,"change":894,"percent_change":759,"volume":746,"transactions":9,"vwap":701},"2025-08-28",29.4,{"date":1853,"open":1854,"high":331,"low":1854,"close":305,"change":1855,"percent_change":1361,"volume":1856,"transactions":9,"vwap":305},"2025-08-27",29.73,0.027,4200,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1232,"volume":698,"transactions":9,"vwap":1859},"2025-08-26",29.743,-0.219,{"date":1862,"open":373,"high":373,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1362,"transactions":9,"vwap":1863},"2025-08-25",29.962,-0.226,-0.75,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1361,"volume":746,"transactions":9,"vwap":1869},"2025-08-22",30.176,30.188,0.028,{"date":1872,"open":498,"high":498,"low":498,"close":498,"change":1873,"percent_change":1231,"volume":776,"transactions":9,"vwap":498},"2025-08-21",-0.062,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1319,"percent_change":134,"volume":698,"transactions":9,"vwap":1876},"2025-08-20",30.222,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1407,"percent_change":1881,"volume":698,"transactions":9,"vwap":1880},"2025-08-19",29.98,30.023001,0.54,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":672,"volume":698,"transactions":9,"vwap":1884},"2025-08-18",29.861,0.402,{"date":1887,"open":629,"high":1287,"low":629,"close":1888,"change":1889,"percent_change":1320,"volume":746,"transactions":9,"vwap":1888},"2025-08-15",29.459,0.202,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":350,"volume":746,"transactions":9,"vwap":1894},"2025-08-14",29.22,29.262,29.257,-0.074,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":539,"volume":698,"transactions":9,"vwap":1898},"2025-08-13",29.331,0.151,{"date":1901,"open":1254,"high":1253,"low":1254,"close":1253,"change":443,"percent_change":444,"volume":776,"transactions":9,"vwap":1253},"2025-08-12",{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":665,"transactions":9,"vwap":1905},"2025-08-11",29.040001,29.13,0.209,0.72,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1510,"percent_change":1216,"volume":698,"transactions":9,"vwap":1910},"2025-08-08",28.921,{"date":1912,"open":229,"high":630,"low":1842,"close":709,"change":1913,"percent_change":643,"volume":1239,"transactions":9,"vwap":709},"2025-08-07",0.305,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1192,"percent_change":376,"volume":1084,"transactions":9,"vwap":1918},"2025-08-06",29.049999,28.85,28.935,{"date":1920,"open":1921,"high":1922,"low":1921,"close":604,"change":1792,"percent_change":1923,"volume":1239,"transactions":9,"vwap":604},"2025-08-05",28.99,29.044001,-0.26,{"date":1925,"open":723,"high":1926,"low":730,"close":1927,"change":1928,"percent_change":1929,"volume":844,"transactions":9,"vwap":1927},"2025-08-04",29.171,29.093,-0.228,-0.78,{"date":1931,"open":1312,"high":1932,"low":1312,"close":1932,"change":1933,"percent_change":1320,"volume":698,"transactions":9,"vwap":1932},"2025-08-01",29.321,0.201,{"date":1935,"open":229,"high":1936,"low":723,"close":1246,"change":1937,"percent_change":1674,"volume":1481,"transactions":9,"vwap":1246},"2025-07-31",29.345,0.022,{"date":1939,"open":1389,"high":1389,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":665,"transactions":9,"vwap":1940},"2025-07-30",29.098,-0.187,-0.64,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1797,"volume":698,"transactions":9,"vwap":1945},"2025-07-29",29.285,0.135,{"date":1948,"open":1949,"high":1331,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1008,"transactions":9,"vwap":1949},"2025-07-28",29.15,-0.301,-1.02,{"date":1953,"open":1851,"high":1954,"low":1955,"close":1954,"change":684,"percent_change":685,"volume":665,"transactions":9,"vwap":1954},"2025-07-25",29.451,29.349,{"date":1957,"open":461,"high":461,"low":1400,"close":1827,"change":1138,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1827},"2025-07-24",-1.56,71900,{"date":1961,"open":498,"high":498,"low":1731,"close":1731,"change":396,"percent_change":1962,"volume":776,"transactions":9,"vwap":1731},"2025-07-23",-0.2,{"date":1964,"open":1731,"high":1965,"low":1731,"close":347,"change":1743,"percent_change":139,"volume":830,"transactions":9,"vwap":347},"2025-07-22",30.33,{"date":1967,"open":414,"high":1467,"low":1968,"close":1467,"change":1969,"percent_change":643,"volume":875,"transactions":9,"vwap":1467},"2025-07-21",30.049999,0.313,{"date":1971,"open":1770,"high":1770,"low":1454,"close":1454,"change":350,"percent_change":1972,"volume":680,"transactions":9,"vwap":1454},"2025-07-18",-0.83,{"date":1974,"open":1968,"high":1968,"low":1968,"close":1968,"change":1975,"percent_change":679,"volume":776,"transactions":9,"vwap":1968},"2025-07-17",-0.211,{"date":1977,"open":1427,"high":1978,"low":1427,"close":1978,"change":1979,"percent_change":260,"volume":776,"transactions":9,"vwap":1978},"2025-07-16",30.261,0.251,{"date":1981,"open":373,"high":373,"low":373,"close":373,"change":1982,"percent_change":1198,"volume":776,"transactions":9,"vwap":373},"2025-07-15",-0.054,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1155,"volume":776,"transactions":9,"vwap":1985},"2025-07-14",30.063999,0.084,{"date":1988,"open":461,"high":1879,"low":247,"close":1879,"change":1989,"percent_change":473,"volume":875,"transactions":9,"vwap":1879},"2025-07-11",-0.15,{"date":1991,"open":413,"high":1992,"low":413,"close":1432,"change":713,"percent_change":1993,"volume":875,"transactions":9,"vwap":1432},"2025-07-10",30.25,-0.43,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1506,"volume":776,"transactions":9,"vwap":1996},"2025-07-09",30.26,0.049,{"date":1999,"open":347,"high":2000,"low":347,"close":2000,"change":1623,"percent_change":35,"volume":746,"transactions":9,"vwap":2000},"2025-07-08",30.211,{"date":2002,"open":503,"high":1432,"low":2003,"close":2003,"change":1327,"percent_change":501,"volume":889,"transactions":9,"vwap":2003},"2025-07-07",29.991,{"date":2005,"open":498,"high":393,"low":2006,"close":2006,"change":1473,"percent_change":850,"volume":844,"transactions":9,"vwap":2006},"2025-07-03",30.149,{"date":2008,"open":2009,"high":2010,"low":1460,"close":2010,"change":2011,"percent_change":1962,"volume":2012,"transactions":9,"vwap":2010},"2025-07-02",29.97,30.117,-0.061,5200,{"date":2014,"open":498,"high":2015,"low":498,"close":2015,"change":2016,"percent_change":797,"volume":746,"transactions":9,"vwap":2015},"2025-07-01",30.178,0.011,{"date":2018,"open":393,"high":393,"low":2019,"close":2020,"change":2021,"percent_change":1660,"volume":889,"transactions":9,"vwap":2020},"2025-06-30",30.116,30.167,-0.126,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1709,"percent_change":1065,"volume":889,"transactions":9,"vwap":2025},"2025-06-27",30.78,30.293,{"date":2027,"open":319,"high":1965,"low":319,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-26",30.288,0.505,1.7,3400,{"date":2033,"open":1460,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1200,"transactions":9,"vwap":2036},"2025-06-25",29.856,29.78,29.783,0.123,0.41,{"date":2040,"open":2041,"high":2041,"low":266,"close":266,"change":1155,"percent_change":2042,"volume":844,"transactions":9,"vwap":266},"2025-06-24",29.676,0.95,{"date":2044,"open":717,"high":629,"low":717,"close":629,"change":2045,"percent_change":49,"volume":875,"transactions":9,"vwap":629},"2025-06-23",0.142,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1262,"volume":844,"transactions":9,"vwap":2049},"2025-06-20",29.271,29.238,0.122,{"date":2052,"open":1389,"high":1389,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":1362,"transactions":9,"vwap":2053},"2025-06-18",29.116,-0.194,-0.66,{"date":2057,"open":2058,"high":1851,"low":2059,"close":1282,"change":2060,"percent_change":416,"volume":2061,"transactions":9,"vwap":1282},"2025-06-17",29.35,29.2,-0.198,3700,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":2042,"volume":698,"transactions":9,"vwap":2064},"2025-06-16",29.508,0.278,{"date":2067,"open":1312,"high":631,"low":2068,"close":717,"change":1238,"percent_change":2069,"volume":1239,"transactions":9,"vwap":717},"2025-06-13",29.17,-1.38,{"date":2071,"open":2072,"high":2072,"low":638,"close":2073,"change":2074,"percent_change":2075,"volume":746,"transactions":9,"vwap":2073},"2025-06-12",29.72,29.64,-0.29,-0.97,{"date":2077,"open":442,"high":442,"low":442,"close":442,"change":2078,"percent_change":104,"volume":698,"transactions":9,"vwap":442},"2025-06-11",0.018,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":698,"transactions":9,"vwap":2081},"2025-06-10",29.912,-0.027,-0.09,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":1997,"percent_change":1506,"volume":698,"transactions":9,"vwap":2086},"2025-06-09",29.939,{"date":2088,"open":259,"high":2089,"low":259,"close":2089,"change":2090,"percent_change":752,"volume":746,"transactions":9,"vwap":2089},"2025-06-06",29.89,0.44,{"date":2092,"open":278,"high":278,"low":278,"close":278,"change":2093,"percent_change":144,"volume":698,"transactions":9,"vwap":278},"2025-06-05",0.111,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":698,"transactions":9,"vwap":2096},"2025-06-04",29.339,0.034,0.12,{"date":2100,"open":1312,"high":1260,"low":1312,"close":2101,"change":2102,"percent_change":2103,"volume":680,"transactions":9,"vwap":2101},"2025-06-03",29.305,-0.201,-0.68,{"date":2105,"open":607,"high":2106,"low":607,"close":2106,"change":726,"percent_change":2090,"volume":776,"transactions":9,"vwap":2106},"2025-06-02",29.506,{"date":2108,"open":2109,"high":2110,"low":1324,"close":2110,"change":2111,"percent_change":1923,"volume":844,"transactions":9,"vwap":2110},"2025-05-30",29.279,29.376,-0.077,{"date":2113,"open":607,"high":2114,"low":607,"close":2114,"change":1309,"percent_change":1907,"volume":746,"transactions":9,"vwap":2114},"2025-05-29",29.453,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1231,"volume":698,"transactions":9,"vwap":2117},"2025-05-28",29.243,-0.063,{"date":2120,"open":607,"high":607,"low":2121,"close":2121,"change":1792,"percent_change":1923,"volume":1239,"transactions":9,"vwap":2121},"2025-05-27",29.306,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":698,"transactions":9,"vwap":2125},"2025-05-23",29.39,29.382,0.515,1.78,{"date":2129,"open":2130,"high":1921,"low":584,"close":2131,"change":1327,"percent_change":1328,"volume":821,"transactions":9,"vwap":2131},"2025-05-22",28.82,28.867,{"date":2133,"open":1892,"high":1892,"low":2134,"close":2134,"change":797,"percent_change":2135,"volume":680,"transactions":9,"vwap":2134},"2025-05-21",29.025,0.14,{"date":2137,"open":1384,"high":2138,"low":1384,"close":1236,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1236},"2025-05-20",30.69,-0.555,-1.88,11000,{"date":2143,"open":2144,"high":275,"low":2144,"close":275,"change":1278,"percent_change":1279,"volume":875,"transactions":9,"vwap":275},"2025-05-19",29.47,{"date":2146,"open":1312,"high":2147,"low":709,"close":2147,"change":2148,"percent_change":1833,"volume":2061,"transactions":9,"vwap":2147},"2025-05-16",29.373,-0.109,{"date":2150,"open":461,"high":461,"low":2151,"close":2151,"change":149,"percent_change":2152,"volume":776,"transactions":9,"vwap":2151},"2025-05-15",29.482,1.2,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":1360,"percent_change":1361,"volume":698,"transactions":9,"vwap":2155},"2025-05-14",29.132,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":1679,"volume":1362,"transactions":9,"vwap":2160},"2025-05-13",28.973,29.153,29.106,-0.02,{"date":2163,"open":677,"high":709,"low":730,"close":2164,"change":2165,"percent_change":78,"volume":2166,"transactions":9,"vwap":2164},"2025-05-12",29.126,0.873,5300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2127,"volume":821,"transactions":9,"vwap":2172},"2025-05-09",28.3,28.36,28.040001,28.253,0.494,{"date":2175,"open":2176,"high":2177,"low":1196,"close":2178,"change":2179,"percent_change":2180,"volume":1334,"transactions":9,"vwap":2178},"2025-05-08",28.45,28.46,27.759,-1.121,-3.88,{"date":2182,"open":2183,"high":2183,"low":210,"close":296,"change":1595,"percent_change":1557,"volume":982,"transactions":9,"vwap":296},"2025-05-07",29.059999,{"date":2185,"open":1236,"high":1254,"low":2186,"close":2186,"change":2187,"percent_change":1422,"volume":1200,"transactions":9,"vwap":2186},"2025-05-06",28.949,-0.328,{"date":2189,"open":2058,"high":2058,"low":323,"close":2190,"change":2191,"percent_change":643,"volume":875,"transactions":9,"vwap":2190},"2025-05-05",29.277,0.304,{"date":2193,"open":2194,"high":2158,"low":2194,"close":2158,"change":2195,"percent_change":156,"volume":1239,"transactions":9,"vwap":2158},"2025-05-02",28.86,0.214,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":1678,"percent_change":2199,"volume":776,"transactions":9,"vwap":2198},"2025-05-01",28.759,-0.08,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":485,"volume":692,"transactions":9,"vwap":2204},"2025-04-30",28.577,28.92,28.781,-0.036,{"date":2207,"open":1325,"high":2208,"low":201,"close":201,"change":1579,"percent_change":1881,"volume":680,"transactions":9,"vwap":201},"2025-04-29",28.95,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":1473,"percent_change":850,"volume":2213,"transactions":9,"vwap":2212},"2025-04-28",28.58,28.662,12200,{"date":2215,"open":183,"high":2216,"low":183,"close":2217,"change":2218,"percent_change":1375,"volume":1369,"transactions":9,"vwap":2217},"2025-04-25",28.67,28.63,-0.561,{"date":2220,"open":1246,"high":1892,"low":2221,"close":2222,"change":2223,"percent_change":1073,"volume":2224,"transactions":9,"vwap":2222},"2025-04-24",29.055,29.191,0.445,3900,{"date":2226,"open":1235,"high":1235,"low":2227,"close":2227,"change":2228,"percent_change":1865,"volume":746,"transactions":9,"vwap":2227},"2025-04-23",28.746,-0.217,{"date":176,"open":210,"high":723,"low":2194,"close":2230,"change":2231,"percent_change":139,"volume":1487,"transactions":9,"vwap":2230},28.963,0.093]