[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDZ":3,"homepage-market-summary":23,"stock-historical-INDZ":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"INDZ","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},"VanEck India Select ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.505,23.4206,0.0844,0.36,270.253,26.99,21.28,2387.0748138853505,39,157,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":38,"page_size":166,"total_pages":38,"summary":167,"data":172},1000,{"period_high":18,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":13,"start_date":171,"end_date":5},2387,374770.74578,-4.22,"2026-02-19",[173,176,185,192,201,211,218,228,237,244,251,257,263,271,279,287,295,302,310,318,325,331,338,346,353,362,370,376,383,390,396,403,411,421,430,436,442,450,457,463,470,478,485,493,501,508,514,521,528,535,543,550,557,564,572,578,588,596,603,610,616,621,626,631,635,638,644,648,651,656,664,670,673,679,683,688,691,698,704,709,713,720,728,735,740,744,752,757,763,766,769,774,778,780,784,790,794,798,804,809,816,822,828,833,840,845,850,854,857,861,866,869,873,877,882,886,892,896,899,904,909,913,918,922,928,934,941,945,949,955,959,964,969,973,980,987,992,998,1004,1009,1014,1018,1023,1028,1032,1038,1042,1047,1052,1059,1066,1071,1075,1078,1081,1085,1090],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":174,"vwap":175},16,23.5243,{"date":177,"open":178,"high":178,"low":179,"close":14,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",23.445,23.38,-0.1773,-0.75,370.564,15,23.4078,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":183,"vwap":191},"2026-09-30",23.5979,-0.2142,-0.9,95.088,23.6071,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",23.6901,23.8121,-0.0865,-0.36,428,9,23.7107,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",23.99,23.89,23.8986,-0.4868,-2,3596.5,21,23.9644,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":105,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",24.3854,-0.04,7.231,6,24.3101,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",24.425,24.44,24.3954,-0.445,-1.79,812.907,12,24.4307,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",24.85,24.8404,-0.0345,-0.14,1082.411,14,24.8522,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":199,"transactions":242,"vwap":243},"2026-09-22",24.8749,-0.1043,-0.42,7,24.9326,{"date":245,"open":230,"high":246,"low":230,"close":246,"change":247,"percent_change":75,"volume":248,"transactions":249,"vwap":250},"2026-09-21",24.9792,0.3292,273.202,22,24.8795,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":100,"volume":255,"transactions":209,"vwap":256},"2026-09-18",24.65,0.0139,497.216,24.6555,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":199,"transactions":216,"vwap":262},"2026-09-17",24.6361,0.4498,1.86,24.6394,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":265},"2026-09-16",24.37,24.1863,-0.1222,-0.5,3103,27,{"date":272,"open":273,"high":265,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":270,"vwap":278},"2026-09-15",24.345,24.3085,-0.7864,-3.13,4380.796,24.3611,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-14",25.0949,-0.0051,-0.02,47,11,24.9908,{"date":288,"open":289,"high":290,"low":289,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":174,"vwap":294},"2026-09-11",25.1,25.15,0.2333,0.94,6818,25.1007,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":285,"vwap":301},"2026-09-10",24.8667,-0.3124,-1.24,17,24.9476,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",25.1791,-0.2509,-0.99,30.139,10,25.2408,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",25.43,-0.269,-1.05,376.159,13,25.4594,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":316,"vwap":324},"2026-09-04",25.699,-0.0901,-0.35,40.686,25.7099,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":152,"volume":242,"transactions":329,"vwap":330},"2026-09-03",25.7891,0.1897,5,25.7249,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":285,"vwap":337},"2026-09-02",25.5994,0.3031,1.2,30.564,25.5793,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",25.2963,-0.2082,-0.82,9.14,8,25.3747,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":226,"vwap":352},"2026-08-31",25.5045,-0.0829,-0.32,73,25.5246,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":308,"vwap":361},"2026-08-28",25.535,25.5874,25.49,0.0621,0.24,1243,25.5328,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":174,"vwap":369},"2026-08-27",25.57,25.5253,-0.1227,-0.48,224.344,25.5754,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":242,"transactions":329,"vwap":375},"2026-08-26",25.648,-0.0797,-0.31,25.7564,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":226,"vwap":382},"2026-08-25",25.7277,0.3832,1.51,108.149,25.6678,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":308,"vwap":385},"2026-08-24",25.41,25.3445,-0.1726,-0.68,98472,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":135,"volume":394,"transactions":216,"vwap":395},"2026-08-21",25.5171,0.0823,48,25.4944,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":242,"vwap":402},"2026-08-20",25.4348,-0.0205,-0.08,38,25.4245,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":300,"vwap":410},"2026-08-19",25.42,25.4553,-0.0503,-0.2,257.181,25.4187,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",25.61,25.62,25.5056,0.0489,0.19,2497.178,53,25.5776,{"date":422,"open":423,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":174,"vwap":429},"2026-08-17",25.52,25.595,25.4567,-0.0265,-0.1,542.945776,25.549,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":300,"transactions":308,"vwap":435},"2026-08-14",25.4832,-0.1458,-0.57,25.4897,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":242,"transactions":329,"vwap":441},"2026-08-13",25.629,0.1496,0.59,25.7193,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":199,"vwap":449},"2026-08-12",25.54,25.4794,-0.1417,-0.55,879,25.5336,{"date":451,"open":414,"high":452,"low":414,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":226,"vwap":456},"2026-08-11",25.6211,0.0103,0.04,1194.206,25.621,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":322,"volume":461,"transactions":199,"vwap":462},"2026-08-10",25.6108,-0.0906,29,25.6672,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":344,"vwap":469},"2026-08-07",25.7014,0.1772,0.69,152.149,25.6597,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":199,"vwap":477},"2026-08-06",25.59,25.5242,0.0525,0.21,1012.195,25.5897,{"date":479,"open":444,"high":444,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":285,"vwap":484},"2026-08-05",25.4717,-0.1607,-0.63,214,25.5321,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":308,"vwap":492},"2026-08-04",25.6,25.6324,0.2497,0.98,183.352,25.6046,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":216,"vwap":500},"2026-08-03",25.37,25.3827,0.1205,0.48,457,25.3762,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":183,"vwap":507},"2026-07-31",25.2622,0.0682,0.27,169.582,25.2233,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":152,"volume":512,"transactions":242,"vwap":513},"2026-07-30",25.194,0.1854,16.198,25.2402,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":183,"vwap":520},"2026-07-29",25.0086,-0.2378,-0.94,68,25.0041,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":329,"vwap":527},"2026-07-28",25.2464,0.1914,0.76,6.127,25.0757,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":308,"vwap":534},"2026-07-27",25.055,0.4818,1.96,60.397,24.9522,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":242,"vwap":542},"2026-07-24",24.56,24.5732,0.3387,1.4,221,24.5838,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":224,"volume":548,"transactions":183,"vwap":549},"2026-07-23",24.32,24.2345,-0.4406,383,24.2861,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":314,"volume":555,"transactions":242,"vwap":556},"2026-07-22",24.75,24.6751,-0.2626,507,24.7511,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":174,"vwap":563},"2026-07-21",24.9377,0.1725,0.7,205.835,24.9684,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":174,"vwap":571},"2026-07-20",24.76,24.7652,-0.1111,-0.45,2133.04,24.7611,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":285,"transactions":216,"vwap":577},"2026-07-17",24.8763,-0.0837,-0.34,24.8292,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-16",24.97,24.94,24.96,-0.1798,-0.72,1514.497,24,24.9617,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":199,"vwap":595},"2026-07-15",25.22,25.1398,0.0728,0.29,247,25.2325,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":216,"vwap":602},"2026-07-14",25.067,0.0083,0.03,6.508,25.0152,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":235,"vwap":609},"2026-07-13",25.0587,-0.3113,-1.23,55.006004,25.166,{"date":611,"open":495,"high":495,"low":612,"close":495,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":495},"2026-07-10",25.36,0.2,0.79,4200,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":16,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-09",25.17,1.45,100,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":620,"transactions":9,"vwap":623},"2026-07-08",24.81,-0.3,-1.19,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":620,"transactions":9,"vwap":628},"2026-07-07",25.11,-0.38,-1.49,{"date":632,"open":633,"high":633,"low":405,"close":357,"change":100,"percent_change":359,"volume":634,"transactions":9,"vwap":357},"2026-07-06",25.5,400,{"date":636,"open":312,"high":312,"low":312,"close":312,"change":637,"percent_change":613,"volume":620,"transactions":9,"vwap":312},"2026-07-02",0.05,{"date":639,"open":612,"high":640,"low":641,"close":640,"change":454,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-01",25.38,25.34,0.16,800,{"date":645,"open":641,"high":641,"low":641,"close":641,"change":646,"percent_change":647,"volume":620,"transactions":9,"vwap":641},"2026-06-30",0.23,0.92,{"date":649,"open":650,"high":628,"low":650,"close":628,"change":400,"percent_change":350,"volume":634,"transactions":9,"vwap":628},"2026-06-29",25.07,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":620,"transactions":9,"vwap":653},"2026-06-26",25.19,0.14,0.56,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-25",25.14,25.030001,25.049999,-0.17,-0.67,300,{"date":665,"open":666,"high":590,"low":666,"close":590,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":590},"2026-06-24",25.13,0.07,0.28,200,{"date":671,"open":590,"high":590,"low":290,"close":290,"change":576,"percent_change":672,"volume":620,"transactions":9,"vwap":290},"2026-06-23",-1.33,{"date":674,"open":675,"high":357,"low":675,"close":357,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":357},"2026-06-22",25.46,0.45,1.8,700,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":475,"percent_change":682,"volume":620,"transactions":9,"vwap":681},"2026-06-18",25.040001,0.85,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":584,"volume":620,"transactions":9,"vwap":686},"2026-06-17",25.21,24.83,-0.18,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":667,"percent_change":668,"volume":620,"transactions":9,"vwap":690},"2026-06-16",25.01,{"date":692,"open":693,"high":693,"low":694,"close":581,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":581},"2026-06-15",24.99,24.93,0.55,2.26,5900,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-12",24.39,0.37,1.54,0,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":620,"transactions":9,"vwap":706},"2026-06-11",24.02,0.1,0.42,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":661,"percent_change":712,"volume":620,"transactions":9,"vwap":711},"2026-06-10",23.92,-0.71,{"date":714,"open":715,"high":716,"low":203,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-09",24.01,24.09,0.34,1.43,4100,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-08",23.78,23.86,23.75,-0.21,-0.88,8200,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":615,"transactions":9,"vwap":732},"2026-06-05",24.21,23.95,23.96,-0.4,-1.64,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":16,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-04",24.36,1.5,500,{"date":741,"open":586,"high":586,"low":586,"close":586,"change":742,"percent_change":743,"volume":634,"transactions":9,"vwap":586},"2026-06-03",-0.16,-0.66,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-02",24.19,24.2,24.16,0.02,0.08,3700,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":620,"transactions":9,"vwap":754},"2026-06-01",24.14,-0.46,-1.87,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":669,"transactions":9,"vwap":760},"2026-05-29",24.57,24.6,0.13,0.53,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":703,"percent_change":703,"volume":620,"transactions":9,"vwap":765},"2026-05-28",24.47,{"date":767,"open":765,"high":765,"low":765,"close":765,"change":768,"percent_change":454,"volume":620,"transactions":9,"vwap":765},"2026-05-27",0.01,{"date":770,"open":700,"high":771,"low":700,"close":771,"change":772,"percent_change":773,"volume":166,"transactions":9,"vwap":771},"2026-05-26",24.46,0.22,0.91,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":600,"percent_change":777,"volume":669,"transactions":9,"vwap":776},"2026-05-22",24.24,0.12,{"date":779,"open":730,"high":730,"low":730,"close":730,"change":768,"percent_change":454,"volume":620,"transactions":9,"vwap":730},"2026-05-21",{"date":781,"open":747,"high":747,"low":747,"close":747,"change":782,"percent_change":783,"volume":703,"transactions":9,"vwap":747},"2026-05-20",0.52,2.2,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":669,"transactions":9,"vwap":787},"2026-05-19",23.77,23.68,-0.26,-1.09,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":408,"percent_change":793,"volume":620,"transactions":9,"vwap":792},"2026-05-18",23.94,-0.83,{"date":795,"open":754,"high":754,"low":754,"close":754,"change":796,"percent_change":797,"volume":663,"transactions":9,"vwap":754},"2026-05-15",-0.28,-1.15,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":532,"volume":803,"transactions":9,"vwap":801},"2026-05-14",24.33,24.42,0.47,600,{"date":805,"open":806,"high":731,"low":806,"close":731,"change":777,"percent_change":807,"volume":808,"transactions":9,"vwap":731},"2026-05-13",23.85,0.5,3100,{"date":810,"open":724,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-05-12",23.83,23.63,-0.44,-1.81,11000,{"date":817,"open":700,"high":700,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-11",24.27,-0.59,-2.37,2500,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":408,"volume":808,"transactions":9,"vwap":826},"2026-05-08",24.79,24.91,24.86,-0.05,{"date":829,"open":590,"high":590,"low":825,"close":825,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":825},"2026-05-07",-0.06,-0.24,28200,{"date":834,"open":835,"high":836,"low":835,"close":580,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":580},"2026-05-06",24.89,24.98,0.63,2.59,4800,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":620,"transactions":9,"vwap":842},"2026-05-05",24.34,0.33,1.37,{"date":846,"open":847,"high":847,"low":806,"close":715,"change":848,"percent_change":755,"volume":849,"transactions":9,"vwap":715},"2026-05-04",24.11,-0.11,21500,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":268,"volume":669,"transactions":9,"vwap":852},"2026-05-01",24.12,-0.12,{"date":855,"open":856,"high":776,"low":856,"close":776,"change":417,"percent_change":614,"volume":634,"transactions":9,"vwap":776},"2026-04-30",24.059999,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":853,"percent_change":268,"volume":663,"transactions":9,"vwap":860},"2026-04-29",24.22,24.049999,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":620,"transactions":9,"vwap":863},"2026-04-28",24.17,-0.13,-0.53,{"date":867,"open":265,"high":265,"low":868,"close":868,"change":703,"percent_change":703,"volume":669,"transactions":9,"vwap":868},"2026-04-27",24.3,{"date":870,"open":859,"high":868,"low":859,"close":868,"change":871,"percent_change":853,"volume":872,"transactions":9,"vwap":868},"2026-04-24",-0.03,2100,{"date":874,"open":771,"high":771,"low":748,"close":800,"change":853,"percent_change":875,"volume":876,"transactions":9,"vwap":800},"2026-04-23",-0.49,1500,{"date":878,"open":879,"high":879,"low":801,"close":880,"change":654,"percent_change":881,"volume":803,"transactions":9,"vwap":880},"2026-04-22",24.51,24.45,0.58,{"date":883,"open":880,"high":880,"low":884,"close":884,"change":629,"percent_change":885,"volume":634,"transactions":9,"vwap":884},"2026-04-21",24.31,-1.54,{"date":887,"open":552,"high":566,"low":888,"close":889,"change":890,"percent_change":891,"volume":166,"transactions":9,"vwap":889},"2026-04-20",24.67,24.69,-0.41,-1.63,{"date":893,"open":650,"high":894,"low":650,"close":289,"change":31,"percent_change":895,"volume":872,"transactions":9,"vwap":289},"2026-04-17",25.25,3,{"date":897,"open":818,"high":265,"low":818,"close":265,"change":772,"percent_change":773,"volume":898,"transactions":9,"vwap":265},"2026-04-16",5200,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":454,"percent_change":903,"volume":166,"transactions":9,"vwap":902},"2026-04-15",24.040001,24.15,0.17,{"date":905,"open":906,"high":754,"low":856,"close":847,"change":115,"percent_change":907,"volume":908,"transactions":9,"vwap":847},"2026-04-14",24.1,1.05,1700,{"date":910,"open":787,"high":204,"low":911,"close":723,"change":637,"percent_change":475,"volume":912,"transactions":9,"vwap":723},"2026-04-13",23.59,3400,{"date":914,"open":806,"high":806,"low":915,"close":916,"change":646,"percent_change":490,"volume":917,"transactions":9,"vwap":916},"2026-04-10",23.79,23.81,900,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":637,"percent_change":475,"volume":663,"transactions":9,"vwap":921},"2026-04-09",23.6,23.58,{"date":923,"open":915,"high":811,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-08",23.53,1.08,4.81,12900,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":427,"percent_change":813,"volume":933,"transactions":9,"vwap":931},"2026-04-07",22.41,22.45,22.31,3200,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":498,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-06",22.44,22.55,22.36,2.17,11800,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":864,"percent_change":819,"volume":620,"transactions":9,"vwap":944},"2026-04-02",22.11,22.07,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":475,"percent_change":948,"volume":620,"transactions":9,"vwap":947},"2026-04-01",22.2,0.95,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":876,"transactions":9,"vwap":952},"2026-03-31",21.67,21.99,0.71,3.34,{"date":956,"open":957,"high":957,"low":19,"close":19,"change":624,"percent_change":958,"volume":803,"transactions":9,"vwap":19},"2026-03-30",21.37,-1.39,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":367,"percent_change":963,"volume":620,"transactions":9,"vwap":962},"2026-03-27",21.69,21.58,-2.18,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":576,"percent_change":968,"volume":803,"transactions":9,"vwap":967},"2026-03-26",22.37,22.059999,-1.52,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":614,"percent_change":972,"volume":634,"transactions":9,"vwap":971},"2026-03-25",22.4,3.66,{"date":974,"open":975,"high":961,"low":962,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-24",21.64,21.61,-1.06,-4.68,3000,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":762,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-23",22.6,22.86,22.67,2.39,1300,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":620,"transactions":9,"vwap":989},"2026-03-20",22.14,-0.78,-3.4,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":739,"transactions":9,"vwap":995},"2026-03-19",22.7,22.92,0.3,1.33,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":803,"transactions":9,"vwap":1001},"2026-03-18",22.99,22.62,-0.29,-1.27,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":827,"percent_change":1008,"volume":620,"transactions":9,"vwap":1007},"2026-03-17",23.02,22.91,-0.22,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":707,"percent_change":1013,"volume":663,"transactions":9,"vwap":1012},"2026-03-16",23.040001,22.96,0.44,{"date":1015,"open":1016,"high":1016,"low":983,"close":983,"change":788,"percent_change":1017,"volume":166,"transactions":9,"vwap":983},"2026-03-13",23.11,-1.12,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":569,"percent_change":1022,"volume":663,"transactions":9,"vwap":1021},"2026-03-12",23.21,23.12,-1.91,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":629,"volume":739,"transactions":9,"vwap":1026},"2026-03-11",23.71,23.57,-0.09,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1002,"percent_change":1031,"volume":669,"transactions":9,"vwap":1030},"2026-03-10",23.66,-1.21,{"date":1033,"open":1034,"high":1035,"low":1034,"close":731,"change":1036,"percent_change":1002,"volume":1037,"transactions":9,"vwap":731},"2026-03-09",23.69,23.97,-0.07,1100,{"date":1039,"open":586,"high":706,"low":586,"close":706,"change":642,"percent_change":1040,"volume":1041,"transactions":9,"vwap":706},"2026-03-06",0.67,1200,{"date":1043,"open":1044,"high":792,"low":1045,"close":723,"change":703,"percent_change":703,"volume":1046,"transactions":9,"vwap":723},"2026-03-05",23.88,23.64,5600,{"date":1048,"open":1049,"high":1050,"low":1049,"close":723,"change":827,"percent_change":725,"volume":1051,"transactions":9,"vwap":723},"2026-03-04",23.73,23.9,3300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":322,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-03",23.48,23.93,23.91,-1.44,7500,{"date":1060,"open":1061,"high":842,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-02",24.25,24.26,-0.58,-2.33,2600,{"date":1067,"open":18,"high":18,"low":1068,"close":1069,"change":687,"percent_change":584,"volume":1070,"transactions":9,"vwap":1069},"2026-02-27",24.64,24.84,10700,{"date":1072,"open":836,"high":660,"low":836,"close":1073,"change":1036,"percent_change":796,"volume":1074,"transactions":9,"vwap":1073},"2026-02-26",25.02,1900,{"date":1076,"open":289,"high":666,"low":660,"close":1077,"change":707,"percent_change":120,"volume":898,"transactions":9,"vwap":1077},"2026-02-25",25.09,{"date":1079,"open":289,"high":1080,"low":693,"close":693,"change":115,"percent_change":95,"volume":727,"transactions":9,"vwap":693},"2026-02-24",25.2,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":374,"percent_change":299,"volume":1065,"transactions":9,"vwap":1084},"2026-02-23",24.95,24.74,{"date":1086,"open":1087,"high":289,"low":1087,"close":660,"change":1088,"percent_change":1089,"volume":697,"transactions":9,"vwap":660},"2026-02-20",24.8,0.51,2.08,{"date":171,"open":1091,"high":1092,"low":1093,"close":1094,"change":749,"percent_change":750,"volume":1095,"transactions":9,"vwap":1094},24.52,24.71,24.5,24.54,10300]