[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDIA":3,"homepage-market-summary":29,"stock-historical-NDIA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NDIA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X India Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5329,0.654018,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.821,25.91,25.82,25.97,-0.149,-0.57,1310.889679,30.68,25.040001,8167.359532262948,13.8,785,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.93,7180,2620607.242598,-11.21,"2025-04-23",[182,185,194,202,211,220,230,240,251,261,269,279,289,299,308,316,326,336,344,352,363,371,380,389,398,406,415,425,435,446,456,463,472,479,487,496,504,514,522,531,541,552,558,568,576,585,594,604,612,621,630,637,646,655,666,674,684,694,703,712,717,725,732,739,746,753,759,764,770,774,780,789,796,803,809,816,821,829,836,842,849,856,863,872,877,885,892,898,906,913,919,924,931,937,945,953,960,965,972,979,985,991,997,1000,1006,1013,1019,1026,1030,1037,1043,1048,1054,1060,1065,1071,1076,1083,1090,1096,1102,1108,1115,1121,1129,1135,1141,1145,1149,1154,1159,1166,1172,1177,1183,1188,1197,1202,1209,1214,1220,1224,1231,1237,1242,1248,1255,1261,1268,1273,1280,1288,1293,1301,1306,1314,1322,1329,1336,1343,1350,1359,1366,1372,1380,1387,1393,1399,1405,1412,1421,1428,1436,1443,1450,1456,1461,1467,1472,1475,1479,1484,1487,1492,1497,1502,1507,1512,1519,1526,1531,1537,1542,1546,1550,1556,1563,1568,1574,1580,1584,1589,1595,1601,1605,1609,1613,1618,1624,1628,1631,1635,1638,1644,1650,1656,1661,1668,1674,1679,1684,1689,1695,1700,1707,1713,1717,1720,1724,1730,1736,1740,1745,1749,1753,1758,1764,1769,1774,1781,1787,1789,1795,1801,1808,1816,1821,1826,1832,1838,1843,1847,1853,1858,1865,1870,1876,1883,1889,1895,1899,1903,1907,1913,1918,1923,1928,1932,1936,1942,1947,1951,1955,1958,1963,1967,1974,1979,1982,1986,1990,1993,1997,2001,2006,2010,2015,2020,2026,2030,2035,2041,2046,2051,2055,2060,2065,2071,2077,2082,2088,2090,2096,2102,2104,2109,2115,2120,2125,2130,2135,2139,2144,2150,2155,2161,2168,2174,2179,2186,2193,2199,2205,2208,2211,2216,2220,2224,2228,2234,2238,2243,2248,2251,2257,2262,2266,2270,2274,2281,2286,2288,2292,2298,2303,2309,2314,2318,2323,2327,2331,2335,2340,2345,2353,2356,2359,2364,2368,2373,2377,2382,2387,2395,2401],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},37,25.8856,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",25.95,25.93,-0.0228,-0.09,671.3457,53,25.9953,{"date":195,"open":187,"high":196,"low":187,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",25.9928,-0.1079,-0.41,331.132316,41,25.9734,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":183,"vwap":210},"2026-09-30",26.04,26.105,26.1007,-0.0963,-0.37,685.7664,26.0875,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",26.05,26.197,-0.065,-0.25,967.2537,33,26.1662,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",26.25,26.2892,26.262,-0.418,-1.57,4070.7664,34,26.2535,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",26.62,26.68,26.51,0.257,0.97,4748.2477,58,26.5934,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",26.36,26.43,26.3,26.423,-0.1721,-0.65,7125.1537,93,26.3511,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",26.665,26.5449,26.5951,0.0301,0.11,1950.956571,57,26.5935,{"date":262,"open":233,"high":233,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",26.565,-0.15,-0.56,349.5284,42,26.6374,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",26.7049,26.715,26.67,0.3,1.14,1013.95657,48,26.6843,{"date":280,"open":281,"high":243,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",26.2901,26.27,26.415,0.0129,0.05,3140.605541,46,26.3382,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",26.39,26.4021,26.38,0.2919,1.12,1031.7571,56,26.3865,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":22,"volume":305,"transactions":306,"vwap":307},"2026-09-16",26.3001,26.34,26.1102,-0.1498,24893.77746,39,26.3021,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",26.26,-0.5527,-2.06,18429.7571,28,26.5087,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",26.7,26.88,26.8127,0.0077,0.03,5105.5101,60,26.8436,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.94,26.77,26.805,0.1819,0.68,8008.4797,47,26.8102,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":228,"vwap":343},"2026-09-10",26.605,26.6231,-0.2798,-1.04,328.7571,26.6134,{"date":345,"open":319,"high":346,"low":319,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":259,"vwap":351},"2026-09-09",27,26.9029,-0.2303,-0.85,2632.4691,26.9575,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",27.2,27.23,27.13,27.1332,-0.4368,-1.58,3470.9021,49,27.2218,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",27.57,-0.1061,-0.38,103.7571,24,27.5931,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":306,"vwap":379},"2026-09-03",27.67,27.6761,27.66,-0.0037,-0.01,1510.7571,27.6679,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",27.661,27.6798,0.2897,1.06,481.7571,32,27.6689,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":306,"vwap":397},"2026-09-01",27.43,27.37,27.3901,-0.0183,-0.07,1403.579921,27.423,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":264,"volume":404,"transactions":346,"vwap":405},"2026-08-31",27.48,27.405,27.4084,-0.0404,765.1931,27.4194,{"date":407,"open":408,"high":365,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":387,"vwap":414},"2026-08-28",27.5,27.4421,27.4488,0.0045,0.02,1779.7571,27.4893,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":361,"vwap":424},"2026-08-27",27.51,27.55,27.4397,27.4443,-0.1349,-0.49,4995.1554,27.5004,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":228,"vwap":434},"2026-08-26",27.575,27.58,27.53,27.5792,-0.2706,-0.97,5168.7571,27.5807,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",27.8,27.85,27.7999,27.8498,0.5419,1.98,1574.7571,50,27.8225,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",27.41,27.29,27.3079,-0.2572,-0.93,1357.13,59,27.364,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":51,"volume":461,"transactions":387,"vwap":462},"2026-08-21",27.585,27.5651,0.0501,517.5418,27.5903,{"date":464,"open":465,"high":429,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":277,"vwap":471},"2026-08-20",27.49,27.381,27.515,0.0219,0.08,5990.3771,27.4826,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":274,"volume":477,"transactions":444,"vwap":478},"2026-08-19",27.46,27.4931,0.0831,1347.364378,27.4816,{"date":480,"open":481,"high":448,"low":481,"close":448,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",27.305,0.0529,0.19,14069.3771,107,27.3911,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",27.415,27.3571,-0.1644,-0.6,857.3771,36,27.3826,{"date":497,"open":373,"high":373,"low":408,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",27.5215,-0.1285,-0.46,3267.0171,30,27.5475,{"date":505,"open":373,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",27.77,27.61,27.65,0.135,0.49,7394.3771,106,27.6776,{"date":515,"open":516,"high":516,"low":467,"close":467,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",27.5199,-0.1,-0.36,1650.3771,31,27.5197,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":238,"vwap":530},"2026-08-11",27.76,27.59,27.615,-0.1085,-0.39,3933.9831,27.6678,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",27.71,27.745,27.7235,-0.1698,-0.61,874.4395,40,27.7361,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",27.825,27.9999,27.75,27.8933,0.2233,0.81,18987.267212,64,27.8785,{"date":553,"open":554,"high":506,"low":373,"close":373,"change":555,"percent_change":198,"volume":556,"transactions":346,"vwap":557},"2026-08-06",27.69,-0.1146,588.7644,27.7089,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":444,"vwap":567},"2026-08-05",27.755,27.82,27.7307,27.7846,-0.0834,-0.3,3024.013,27.7938,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":218,"vwap":575},"2026-08-04",27.785,27.868,0.1428,0.52,669.975,27.8089,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":387,"vwap":584},"2026-08-03",27.715,27.7328,27.7252,0.2436,0.89,2135.975,27.7438,{"date":586,"open":587,"high":587,"low":588,"close":478,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",27.52,27.38,-0.0105,-0.04,1099.612,22,27.4764,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",27.62,27.47,27.4921,0.1229,0.45,2238.975,25,27.5392,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":183,"vwap":611},"2026-07-29",27.45,27.3692,-0.1864,-0.68,550.975,27.4624,{"date":613,"open":614,"high":365,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",27.25,27.5556,0.5548,2.05,4521.39899,102,27.4512,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":267,"vwap":629},"2026-07-27",26.99,27.0008,26.93,0.2963,1.11,1261.625,26.9516,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":548,"volume":635,"transactions":369,"vwap":636},"2026-07-24",26.75,26.7045,0.2146,528.975,26.7307,{"date":638,"open":232,"high":232,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",26.44,26.4899,-0.1401,-0.53,2680.975,51,26.5192,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":539,"vwap":654},"2026-07-22",26.81,26.61,26.63,-0.331,-1.23,2297.937603,26.6494,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",27.01,27.02,26.95,26.961,0.1581,0.59,4520.551,76,26.9766,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":218,"vwap":673},"2026-07-20",26.925,26.8029,-0.435,-1.6,881.975,26.8195,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",27.34,27.17,27.2379,0.2529,0.94,2568.975,70,27.258,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":287,"vwap":693},"2026-07-16",26.965,27.06,26.96,26.985,-0.2,-0.74,1682.682,26.9937,{"date":695,"open":696,"high":354,"low":697,"close":698,"change":699,"percent_change":274,"volume":700,"transactions":701,"vwap":702},"2026-07-15",27.16,27.0901,27.185,0.0806,1951.975,52,27.1751,{"date":704,"open":356,"high":356,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",27.05,27.1044,0.0754,0.28,10576.975,77,27.1059,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":670,"percent_change":359,"volume":716,"transactions":287,"vwap":711},"2026-07-13",27.1302,27.029,3327.796557,{"date":718,"open":719,"high":400,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-10",27.24,27.14,27.464,0.277,1.02,11400,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":730,"percent_change":44,"volume":731,"transactions":9,"vwap":729},"2026-07-09",27.19,27.195,27.187,0.235,700,{"date":733,"open":734,"high":623,"low":329,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-08",26.97,26.952,-0.296,-1.09,2200,{"date":740,"open":741,"high":448,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",27.4,27.248,-0.237,-0.86,5600,{"date":747,"open":748,"high":465,"low":749,"close":750,"change":751,"percent_change":332,"volume":752,"transactions":9,"vwap":750},"2026-07-06",27.39,27.35,27.485,0.185,5200,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":731,"transactions":9,"vwap":756},"2026-07-02",27.26,27.3,0.118,0.43,{"date":760,"open":720,"high":728,"low":720,"close":761,"change":762,"percent_change":518,"volume":763,"transactions":9,"vwap":761},"2026-07-01",27.182,-0.099,1400,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":115,"volume":769,"transactions":9,"vwap":767},"2026-06-30",27.205,27.281,0.096,500,{"date":771,"open":658,"high":354,"low":658,"close":698,"change":772,"percent_change":690,"volume":773,"transactions":9,"vwap":698},"2026-06-29",-0.054,4200,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":738,"transactions":9,"vwap":777},"2026-06-26",27.165,27.239,0.097,0.36,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",27.32,27.33,27.105,27.142,-0.174,-0.64,25400,{"date":790,"open":749,"high":749,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",27.21,27.316,0.466,1.74,2000,{"date":797,"open":798,"high":328,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",26.87,26.85,-0.506,-1.85,3400,{"date":804,"open":756,"high":588,"low":756,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",27.356,0.251,0.93,1900,{"date":810,"open":811,"high":812,"low":784,"close":784,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":784},"2026-06-18",27.279,27.28,0.295,1.1,1600,{"date":817,"open":818,"high":818,"low":819,"close":648,"change":517,"percent_change":208,"volume":820,"transactions":9,"vwap":648},"2026-06-17",27.22,26.8,3200,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-16",26.89,26.945,26.91,0.16,0.6,800,{"date":830,"open":831,"high":831,"low":832,"close":632,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":632},"2026-06-15",26.92,26.739,0.385,1.46,2400,{"date":837,"open":310,"high":291,"low":310,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",26.365,0.325,1.25,10200,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":807,"volume":848,"transactions":9,"vwap":845},"2026-06-11",25.63,26.040001,25.62,0.239,5100,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",25.99,25.801,-0.112,-0.43,1100,{"date":857,"open":858,"high":858,"low":846,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-09",26.19,25.913,0.113,0.44,59600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",25.84,25.87,25.78,25.8,-0.06,-0.23,4600,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":769,"transactions":9,"vwap":874},"2026-06-05",25.86,-0.391,-1.49,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":174,"transactions":9,"vwap":882},"2026-06-04",26.24,26.255,26.23,26.251,0.256,0.98,{"date":886,"open":887,"high":845,"low":888,"close":889,"change":890,"percent_change":891,"volume":745,"transactions":9,"vwap":889},"2026-06-03",26.0049992,25.94,25.995,-0.265,-1.01,{"date":893,"open":894,"high":302,"low":222,"close":310,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":310},"2026-06-02",26.31,0.035,0.13,3500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":341,"volume":905,"transactions":9,"vwap":903},"2026-06-01",26.1,26.279,25.9,26.225,-0.275,102600,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",26.98,26.5,-0.29,-1.08,280300,{"date":914,"open":915,"high":819,"low":291,"close":916,"change":412,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",26.52,26.79,0.07,9600,{"date":920,"open":632,"high":625,"low":632,"close":329,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":329},"2026-05-27",-0.03,-0.11,28500,{"date":925,"open":926,"high":319,"low":927,"close":819,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":819},"2026-05-26",26.83,26.74,0.187,0.7,82900,{"date":932,"open":233,"high":318,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-22",26.613,0.242,0.92,1800,{"date":938,"open":939,"high":940,"low":845,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-21",26.14,26.411,26.371,0.036,0.14,140700,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-20",26.01,26.335,25.96,0.425,1.64,10500,{"date":954,"open":955,"high":956,"low":957,"close":18,"change":140,"percent_change":958,"volume":959,"transactions":9,"vwap":18},"2026-05-19",26,26.030001,25.81,-1.3,14500,{"date":961,"open":962,"high":962,"low":939,"close":222,"change":963,"percent_change":422,"volume":964,"transactions":9,"vwap":222},"2026-05-18",26.35,-0.129,5400,{"date":966,"open":293,"high":967,"low":968,"close":969,"change":970,"percent_change":737,"volume":971,"transactions":9,"vwap":969},"2026-05-15",26.425,26.37,26.379,-0.291,2800,{"date":973,"open":974,"high":975,"low":974,"close":273,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":273},"2026-05-14",26.28,26.73,0.402,1.53,6000,{"date":980,"open":981,"high":974,"low":981,"close":982,"change":983,"percent_change":984,"volume":828,"transactions":9,"vwap":982},"2026-05-13",26.12,26.268,0.298,1.15,{"date":986,"open":974,"high":974,"low":987,"close":20,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":20},"2026-05-12",25.89,-0.55,-2.07,15100,{"date":992,"open":993,"high":993,"low":234,"close":915,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":915},"2026-05-11",26.82,-0.944,-3.44,2100,{"date":998,"open":465,"high":429,"low":749,"close":721,"change":999,"percent_change":120,"volume":820,"transactions":9,"vwap":721},"2026-05-08",0.171,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-07",27.293,-0.346,-1.25,300,{"date":1007,"open":428,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":835,"transactions":9,"vwap":1010},"2026-05-06",27.64,27.555,27.639,0.534,1.97,{"date":1014,"open":1015,"high":1015,"low":1016,"close":784,"change":1017,"percent_change":105,"volume":1018,"transactions":9,"vwap":784},"2026-05-05",27.129,27.059999,0.196,1700,{"date":1020,"open":1021,"high":1022,"low":798,"close":1023,"change":1024,"percent_change":1025,"volume":855,"transactions":9,"vwap":1023},"2026-05-04",27.11,27.12,26.909,-0.338,-1.24,{"date":1027,"open":818,"high":1028,"low":818,"close":1028,"change":1029,"percent_change":528,"volume":1005,"transactions":9,"vwap":1028},"2026-05-01",27.247,-0.108,{"date":1031,"open":1021,"high":1032,"low":784,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-30",27.376,27.355,0.32,1.18,2900,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":322,"volume":936,"transactions":9,"vwap":1041},"2026-04-29",27.09,27.030001,27.035,0.008,{"date":1044,"open":1016,"high":1016,"low":328,"close":1045,"change":1046,"percent_change":1047,"volume":996,"transactions":9,"vwap":1045},"2026-04-28",27.027,-0.318,-1.16,{"date":1049,"open":1050,"high":1050,"low":756,"close":1051,"change":1052,"percent_change":1053,"volume":855,"transactions":9,"vwap":1051},"2026-04-27",27.42,27.345,-0.142,-0.52,{"date":1055,"open":1050,"high":408,"low":449,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-24",27.487,-0.035,-0.13,44000,{"date":1061,"open":597,"high":533,"low":597,"close":1062,"change":1063,"percent_change":1064,"volume":936,"transactions":9,"vwap":1062},"2026-04-23",27.522,-0.31,-1.11,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-22",27.832,0.01,0.04,100,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":174,"transactions":9,"vwap":1073},"2026-04-21",27.822,-0.278,-0.99,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":226,"volume":1082,"transactions":9,"vwap":1080},"2026-04-20",28.13,28.2,28.1,-0.447,3800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":936,"transactions":9,"vwap":1087},"2026-04-17",28.6,28.74,28.547,0.693,2.49,{"date":1091,"open":1092,"high":1093,"low":578,"close":1093,"change":1094,"percent_change":190,"volume":1095,"transactions":9,"vwap":1093},"2026-04-16",27.74,27.854,-0.024,600,{"date":1097,"open":1098,"high":1098,"low":1092,"close":1099,"change":1100,"percent_change":130,"volume":1101,"transactions":9,"vwap":1099},"2026-04-15",27.91,27.878,0.026,3000,{"date":1103,"open":1104,"high":1105,"low":437,"close":1106,"change":1107,"percent_change":680,"volume":996,"transactions":9,"vwap":1106},"2026-04-14",27.83,27.92,27.852,0.259,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-13",27.265,27.593,-0.059,-0.21,1200,{"date":1116,"open":1117,"high":1117,"low":418,"close":1118,"change":1119,"percent_change":1120,"volume":855,"transactions":9,"vwap":1118},"2026-04-10",27.725,27.652,0.207,0.75,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-09",27.384,27.54,27.445,-0.225,-0.81,900,{"date":1130,"open":719,"high":1131,"low":719,"close":373,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":373},"2026-04-08",27.88,1.206,4.56,10400,{"date":1136,"open":962,"high":1137,"low":310,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-07",26.464,0.134,0.51,6100,{"date":1142,"open":974,"high":1143,"low":974,"close":1143,"change":1144,"percent_change":617,"volume":1018,"transactions":9,"vwap":1143},"2026-04-06",26.33,0.529,{"date":1146,"open":19,"high":1147,"low":852,"close":852,"change":921,"percent_change":1148,"volume":1114,"transactions":9,"vwap":852},"2026-04-02",25.92,-0.12,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":690,"volume":936,"transactions":9,"vwap":1152},"2026-04-01",25.64,25.831,-0.051,{"date":1155,"open":844,"high":1147,"low":844,"close":1156,"change":1157,"percent_change":1158,"volume":795,"transactions":9,"vwap":1156},"2026-03-31",25.882,0.832,3.32,{"date":1160,"open":1161,"high":1161,"low":25,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",25.34,25.049999,-0.349,-1.37,15200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":752,"transactions":9,"vwap":1169},"2026-03-27",25.54,25.399,-0.446,-1.73,{"date":1173,"open":1174,"high":939,"low":1175,"close":1175,"change":854,"percent_change":1176,"volume":1036,"transactions":9,"vwap":1175},"2026-03-26",26.08,25.845,-1.64,{"date":1178,"open":242,"high":291,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",26.275,0.588,2.29,1300,{"date":1184,"open":955,"high":955,"low":846,"close":1185,"change":1186,"percent_change":1187,"volume":1101,"transactions":9,"vwap":1185},"2026-03-24",25.687,-0.651,-2.47,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-23",26.21,26.64,26.17,26.338,0.492,1.9,11700,{"date":1198,"open":242,"high":242,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":808,"transactions":9,"vwap":1199},"2026-03-20",25.846,-0.473,-1.8,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":140,"volume":1208,"transactions":9,"vwap":1206},"2026-03-19",26.09,26.45,26.319,-0.089,7500,{"date":1210,"open":926,"high":328,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":802,"transactions":9,"vwap":1211},"2026-03-18",26.408,-0.442,-1.65,{"date":1215,"open":1216,"high":625,"low":1216,"close":799,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":799},"2026-03-17",26.657,0.111,0.42,16300,{"date":1221,"open":233,"high":819,"low":233,"close":832,"change":1222,"percent_change":149,"volume":1223,"transactions":9,"vwap":832},"2026-03-16",0.31,4700,{"date":1225,"open":1226,"high":825,"low":291,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-13",26.78,26.429,-0.468,-1.74,117600,{"date":1232,"open":908,"high":346,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-12",26.897,-0.458,-1.67,22200,{"date":1238,"open":606,"high":465,"low":676,"close":1033,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1033},"2026-03-11",-0.471,-1.69,2300,{"date":1243,"open":1104,"high":1105,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-10",27.826,0.016,0.06,4000,{"date":1249,"open":1250,"high":1098,"low":588,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-09",27.435,27.81,0.034,0.12,5900,{"date":1256,"open":1257,"high":1131,"low":533,"close":1258,"change":1259,"percent_change":1260,"volume":936,"transactions":9,"vwap":1258},"2026-03-06",27.73,27.776,-0.314,-1.12,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1068,"volume":1101,"transactions":9,"vwap":1266},"2026-03-05",28.18,28.255,27.94,28.09,0.004,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":895,"percent_change":1253,"volume":1241,"transactions":9,"vwap":1272},"2026-03-04",27.93,28.11,28.086,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":871,"transactions":9,"vwap":1276},"2026-03-03",27.9,28.051001,27.56,-0.461,-1.62,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1241,"transactions":9,"vwap":1285},"2026-03-02",28.5,28.61,28.49,28.512,-0.634,-2.18,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":642,"volume":1095,"transactions":9,"vwap":1291},"2026-02-27",29.144,29.146,-0.156,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-26",29.36,29.4,29.302,-0.079,-0.27,1500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1267,"percent_change":1068,"volume":1182,"transactions":9,"vwap":1305},"2026-02-25",29.48,29.27,29.381,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":130,"volume":1313,"transactions":9,"vwap":1311},"2026-02-24",29.38,29.44,29,29.377,0.027,12300,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-23",29.491,29.32,29.35,-0.424,-1.42,11100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-20",29.57,29.774,0.665,2.28,28900,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1128,"transactions":9,"vwap":1333},"2026-02-19",29.11,29.040001,29.109,-0.531,-1.79,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":996,"transactions":9,"vwap":1340},"2026-02-18",29.71,29.81,29.64,-0.151,-0.51,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":235,"percent_change":44,"volume":1349,"transactions":9,"vwap":1348},"2026-02-17",29.77,29.8,29.75,29.791,10800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-13",29.498,29.56,29.42,29.534,-0.096,-0.32,7800,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1018,"transactions":9,"vwap":1363},"2026-02-12",29.86,29.62,29.63,-0.249,-0.83,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":395,"percent_change":870,"volume":1371,"transactions":9,"vwap":1370},"2026-02-11",29.95,29.83,29.879,3900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":708,"volume":1379,"transactions":9,"vwap":1377},"2026-02-10",30.01,30.059999,29.866,29.949,0.084,4900,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":115,"volume":1386,"transactions":9,"vwap":1384},"2026-02-09",29.53,29.87,29.865,0.104,4300,{"date":1388,"open":1389,"high":1390,"low":1362,"close":1390,"change":1391,"percent_change":1392,"volume":752,"transactions":9,"vwap":1390},"2026-02-06",29.622,29.761,0.246,0.83,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":264,"volume":1114,"transactions":9,"vwap":1397},"2026-02-05",29.59,29.51,29.515,-0.045,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1353,"change":1403,"percent_change":1404,"volume":1223,"transactions":9,"vwap":1353},"2026-02-04",29.43,29.61,0.146,0.5,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":922,"volume":745,"transactions":9,"vwap":1410},"2026-02-03",29.5,29.54,29.24,29.414,-0.031,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-02",28.65,29.45,28.59,29.445,0.759,2.65,3700,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1391,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-30",28.56,28.686,28.39,0.86,10600,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-29",28.67,28.040001,28.44,-0.023,-0.08,29000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":996,"transactions":9,"vwap":1440},"2026-01-28",28.62,28.401,28.463,-0.276,-0.96,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":847,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-27",28.76,28.635,28.739,0.84,18600,{"date":1451,"open":1282,"high":1452,"low":1453,"close":1282,"change":509,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1282},"2026-01-26",28.58,28.45,0.48,6300,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":341,"volume":763,"transactions":9,"vwap":1459},"2026-01-23",28.33,28.365,-0.298,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":190,"volume":855,"transactions":9,"vwap":1465},"2026-01-22",28.64,28.675,28.663,-0.026,{"date":1468,"open":1085,"high":1469,"low":1085,"close":1469,"change":1470,"percent_change":1471,"volume":731,"transactions":9,"vwap":1469},"2026-01-21",28.689,0.109,0.38,{"date":1473,"open":1463,"high":1086,"low":1452,"close":1452,"change":691,"percent_change":1474,"volume":971,"transactions":9,"vwap":1452},"2026-01-20",-2.52,{"date":1476,"open":1318,"high":1318,"low":1477,"close":1317,"change":1148,"percent_change":198,"volume":1478,"transactions":9,"vwap":1317},"2026-01-16",29.311,11900,{"date":1480,"open":1481,"high":1396,"low":1318,"close":1309,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1309},"2026-01-15",29.47,0,5000,{"date":1485,"open":1486,"high":1309,"low":1486,"close":1309,"change":166,"percent_change":332,"volume":828,"transactions":9,"vwap":1309},"2026-01-14",29.25,{"date":1488,"open":1296,"high":1407,"low":1489,"close":1409,"change":367,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1409},"2026-01-13",29.21,-1.28,4500,{"date":1493,"open":1481,"high":1362,"low":1494,"close":1362,"change":943,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1362},"2026-01-12",29.46,0.47,7100,{"date":1498,"open":1354,"high":1408,"low":1499,"close":1303,"change":1500,"percent_change":1501,"volume":1300,"transactions":9,"vwap":1303},"2026-01-09",29.37,-0.28,-0.94,{"date":1503,"open":1324,"high":1504,"low":1324,"close":1505,"change":1506,"percent_change":691,"volume":738,"transactions":9,"vwap":1505},"2026-01-08",29.809,29.76,-0.222,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":1511,"percent_change":1068,"volume":1101,"transactions":9,"vwap":1510},"2026-01-07",30.22,29.982,0.002,{"date":1513,"open":502,"high":1514,"low":1361,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-06",30.15,29.98,-0.066,-0.22,50600,{"date":1520,"open":1521,"high":1522,"low":1383,"close":1523,"change":1524,"percent_change":1034,"volume":1525,"transactions":9,"vwap":1523},"2026-01-05",29.91,30.049999,30.046,0.095,14300,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1139,"volume":1530,"transactions":9,"vwap":1528},"2026-01-02",29.951,0.151,200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1346,"change":757,"percent_change":1536,"volume":828,"transactions":9,"vwap":1346},"2025-12-31",29.73,29.818,29.707,0.4,{"date":1538,"open":1402,"high":1539,"low":1402,"close":1540,"change":1541,"percent_change":854,"volume":971,"transactions":9,"vwap":1540},"2025-12-30",29.695,29.682,-0.128,{"date":1543,"open":1339,"high":1544,"low":1347,"close":1339,"change":1113,"percent_change":1545,"volume":1241,"transactions":9,"vwap":1339},"2025-12-29",29.82,-0.7,{"date":1547,"open":1548,"high":1548,"low":502,"close":1548,"change":1549,"percent_change":826,"volume":769,"transactions":9,"vwap":1548},"2025-12-26",30.02,0.049,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":828,"transactions":9,"vwap":1553},"2025-12-24",30.07,29.971,-0.216,-0.72,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1559,"change":1561,"percent_change":469,"volume":1562,"transactions":9,"vwap":1559},"2025-12-23",30.17,30.187,30.030001,0.025,2700,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1005,"transactions":9,"vwap":1565},"2025-12-22",30.162,-0.056,-0.19,{"date":1569,"open":1522,"high":1570,"low":1522,"close":1571,"change":1572,"percent_change":1573,"volume":1562,"transactions":9,"vwap":1571},"2025-12-19",30.37,30.218,0.531,1.79,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":600,"volume":738,"transactions":9,"vwap":1578},"2025-12-18",29.718,29.767,29.687,0.133,{"date":1581,"open":1363,"high":1363,"low":1582,"close":1582,"change":1583,"percent_change":826,"volume":1095,"transactions":9,"vwap":1582},"2025-12-17",29.554,0.048,{"date":1585,"open":1353,"high":1353,"low":1407,"close":1586,"change":1587,"percent_change":1588,"volume":773,"transactions":9,"vwap":1586},"2025-12-16",29.506,-0.224,-0.75,{"date":1590,"open":1402,"high":1533,"low":1591,"close":1533,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1533},"2025-12-15",29.58,0.209,0.71,3600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":85,"volume":1600,"transactions":9,"vwap":1598},"2025-12-12",29.68,29.521,-0.239,2600,{"date":1602,"open":1347,"high":1505,"low":1603,"close":1505,"change":1511,"percent_change":1068,"volume":1604,"transactions":9,"vwap":1505},"2025-12-11",29.7,2500,{"date":1606,"open":1340,"high":1607,"low":1402,"close":1608,"change":1068,"percent_change":322,"volume":1562,"transactions":9,"vwap":1608},"2025-12-10",29.79,29.758,{"date":1610,"open":1347,"high":1346,"low":1533,"close":1611,"change":1612,"percent_change":662,"volume":1600,"transactions":9,"vwap":1611},"2025-12-09",29.748,0.174,{"date":1614,"open":1505,"high":1505,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1005,"transactions":9,"vwap":1615},"2025-12-08",29.574,-0.466,-1.55,{"date":1619,"open":1346,"high":1620,"low":1346,"close":1621,"change":1622,"percent_change":1404,"volume":1623,"transactions":9,"vwap":1621},"2025-12-05",30.08,30.040001,0.149,3100,{"date":1625,"open":1369,"high":1626,"low":1369,"close":1626,"change":1627,"percent_change":332,"volume":763,"transactions":9,"vwap":1626},"2025-12-04",29.891,0.201,{"date":1629,"open":1402,"high":1630,"low":1402,"close":1630,"change":377,"percent_change":921,"volume":855,"transactions":9,"vwap":1630},"2025-12-03",29.69,{"date":1632,"open":1607,"high":1346,"low":1603,"close":1603,"change":1633,"percent_change":1634,"volume":1134,"transactions":9,"vwap":1603},"2025-12-02",-0.4,-1.33,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":786,"percent_change":22,"volume":1530,"transactions":9,"vwap":1637},"2025-12-01",30.1,{"date":1639,"open":1637,"high":1640,"low":1637,"close":1641,"change":1642,"percent_change":1643,"volume":731,"transactions":9,"vwap":1641},"2025-11-28",30.285,30.274,-0.049,-0.16,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1128,"transactions":9,"vwap":1647},"2025-11-26",30.19,30.323,0.223,0.74,{"date":1651,"open":1621,"high":1652,"low":1368,"close":1637,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1637},"2025-11-25",30.13,-0.016,-0.05,26600,{"date":1657,"open":1658,"high":1646,"low":1659,"close":1659,"change":1660,"percent_change":869,"volume":1128,"transactions":9,"vwap":1659},"2025-11-24",30.12,30.116,-0.018,{"date":1662,"open":1663,"high":1664,"low":1515,"close":1665,"change":1666,"percent_change":86,"volume":1667,"transactions":9,"vwap":1665},"2025-11-21",30.18,30.28,30.134,-0.074,26000,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1058,"volume":835,"transactions":9,"vwap":1672},"2025-11-20",30.42,30.195,30.208,-0.038,{"date":1675,"open":1514,"high":1676,"low":1514,"close":1677,"change":1678,"percent_change":1454,"volume":1604,"transactions":9,"vwap":1677},"2025-11-19",30.26,30.246,0.144,{"date":1680,"open":1552,"high":1681,"low":1621,"close":1682,"change":1683,"percent_change":1069,"volume":815,"transactions":9,"vwap":1682},"2025-11-18",30.121,30.102,0.012,{"date":1685,"open":1558,"high":1558,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1140,"transactions":9,"vwap":1686},"2025-11-17",30.09,0.069,0.23,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":37,"volume":1491,"transactions":9,"vwap":1693},"2025-11-14",29.97,30.061001,30.021,0.197,{"date":1696,"open":1515,"high":1697,"low":1544,"close":1698,"change":1699,"percent_change":537,"volume":971,"transactions":9,"vwap":1698},"2025-11-13",29.99,29.824,-0.183,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1491,"transactions":9,"vwap":1704},"2025-11-12",30.149,30.0049992,30.007,-0.326,-1.07,{"date":1708,"open":1652,"high":1709,"low":1652,"close":1710,"change":1711,"percent_change":1712,"volume":1018,"transactions":9,"vwap":1710},"2025-11-11",30.34,30.333,0.381,1.27,{"date":1714,"open":1505,"high":1697,"low":1505,"close":1715,"change":274,"percent_change":1716,"volume":738,"transactions":9,"vwap":1715},"2025-11-10",29.952,1.01,{"date":1718,"open":1630,"high":1630,"low":1402,"close":1719,"change":1660,"percent_change":869,"volume":808,"transactions":9,"vwap":1719},"2025-11-07",29.652,{"date":1721,"open":1347,"high":1347,"low":1395,"close":1722,"change":1723,"percent_change":737,"volume":1114,"transactions":9,"vwap":1722},"2025-11-06",29.67,-0.327,{"date":1725,"open":1726,"high":1548,"low":1727,"close":1728,"change":1729,"percent_change":1593,"volume":738,"transactions":9,"vwap":1728},"2025-11-05",29.999,29.981,29.997,0.212,{"date":1731,"open":1383,"high":1732,"low":1345,"close":1733,"change":1734,"percent_change":1735,"volume":1420,"transactions":9,"vwap":1733},"2025-11-04",29.88,29.785,-0.235,-0.78,{"date":1737,"open":1560,"high":1560,"low":1374,"close":1548,"change":826,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1548},"2025-11-03",0.54,400,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1361,"change":1744,"percent_change":787,"volume":808,"transactions":9,"vwap":1361},"2025-10-31",29.94,29.74,-0.192,{"date":1746,"open":1652,"high":1652,"low":1747,"close":1747,"change":1748,"percent_change":537,"volume":1005,"transactions":9,"vwap":1747},"2025-10-30",30.052,-0.184,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":942,"percent_change":1253,"volume":1128,"transactions":9,"vwap":1752},"2025-10-29",30.41,30.236,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1755,"change":963,"percent_change":854,"volume":828,"transactions":9,"vwap":1755},"2025-10-28",30.2,30.25,30.14,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":826,"percent_change":1763,"volume":1095,"transactions":9,"vwap":1761},"2025-10-27",30.29,30.329,30.27,0.53,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":215,"percent_change":1113,"volume":1182,"transactions":9,"vwap":1768},"2025-10-24",30.21,30.153,30.169,{"date":1770,"open":1509,"high":1760,"low":1755,"close":1771,"change":1772,"percent_change":1773,"volume":835,"transactions":9,"vwap":1771},"2025-10-23",30.234,-0.316,-1.03,{"date":1775,"open":1776,"high":24,"low":1777,"close":1778,"change":929,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-22",30.32,30.31,30.55,2.35,19900,{"date":1782,"open":1515,"high":1560,"low":1783,"close":1784,"change":565,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-21",29.84,29.85,-1,24500,{"date":1788,"open":502,"high":1514,"low":502,"close":1514,"change":483,"percent_change":120,"volume":1095,"transactions":9,"vwap":1514},"2025-10-20",{"date":1790,"open":1339,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":275,"volume":1794,"transactions":9,"vwap":1791},"2025-10-17",29.96,29.805,0.338,5800,{"date":1796,"open":1797,"high":1338,"low":1798,"close":1389,"change":1799,"percent_change":1800,"volume":1491,"transactions":9,"vwap":1389},"2025-10-16",29.65,29.6,0.066,0.22,{"date":1802,"open":1362,"high":1803,"low":1354,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-15",29.719,29.556,0.586,2.02,8000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-14",29.1,29.26,28.97,-0.33,-1.13,62900,{"date":1817,"open":1304,"high":1818,"low":1819,"close":1820,"change":999,"percent_change":662,"volume":855,"transactions":9,"vwap":1820},"2025-10-13",29.314,29.23,29.3,{"date":1822,"open":1308,"high":1308,"low":1823,"close":1824,"change":1825,"percent_change":1113,"volume":1082,"transactions":9,"vwap":1824},"2025-10-10",29.07,29.129,-0.061,{"date":1827,"open":1409,"high":1409,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1483,"transactions":9,"vwap":1829},"2025-10-09",29.16,29.19,0.083,0.29,{"date":1833,"open":1834,"high":1828,"low":1835,"close":1836,"change":1837,"percent_change":377,"volume":745,"transactions":9,"vwap":1836},"2025-10-08",29.049999,29.030001,29.107,-0.003,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1331,"change":1837,"percent_change":377,"volume":1842,"transactions":9,"vwap":1331},"2025-10-07",29.059999,29.18,41600,{"date":1844,"open":1310,"high":1845,"low":1310,"close":1845,"change":1846,"percent_change":161,"volume":897,"transactions":9,"vwap":1845},"2025-10-06",29.113,0.253,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":322,"percent_change":1852,"volume":795,"transactions":9,"vwap":1850},"2025-10-03",28.84,28.86,28.79,0.1,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1643,"volume":1530,"transactions":9,"vwap":1856},"2025-10-02",28.832,28.83,-0.046,{"date":1859,"open":1812,"high":1812,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-01",28.87,28.876,0.222,0.77,5700,{"date":1866,"open":1430,"high":1430,"low":1867,"close":1868,"change":1869,"percent_change":395,"volume":815,"transactions":9,"vwap":1868},"2025-09-30",28.57,28.654,-0.02,{"date":1871,"open":1282,"high":1872,"low":1282,"close":1873,"change":1874,"percent_change":1875,"volume":1562,"transactions":9,"vwap":1873},"2025-09-29",29.66,28.674,-0.131,-0.45,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":690,"volume":1562,"transactions":9,"vwap":1881},"2025-09-26",28.77,28.812,28.66,28.805,-0.057,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1128,"transactions":9,"vwap":1886},"2025-09-25",28.741,28.862,-0.138,-0.48,{"date":1890,"open":1891,"high":1310,"low":1892,"close":1310,"change":1893,"percent_change":1894,"volume":1420,"transactions":9,"vwap":1310},"2025-09-24",28.99,28.916,-0.169,-0.58,{"date":1896,"open":1310,"high":1304,"low":1310,"close":1897,"change":1898,"percent_change":1785,"volume":996,"transactions":9,"vwap":1897},"2025-09-23",29.169,-0.294,{"date":1900,"open":1401,"high":1901,"low":1401,"close":1901,"change":1643,"percent_change":1902,"volume":1128,"transactions":9,"vwap":1901},"2025-09-22",29.463,-0.54,{"date":1904,"open":1603,"high":1603,"low":1402,"close":1905,"change":1906,"percent_change":869,"volume":1300,"transactions":9,"vwap":1905},"2025-09-19",29.623,-0.017,{"date":1908,"open":1909,"high":1872,"low":1910,"close":1340,"change":1911,"percent_change":1912,"volume":1101,"transactions":9,"vwap":1340},"2025-09-18",29.581,29.571,-0.14,-0.47,{"date":1914,"open":1340,"high":1383,"low":1340,"close":1915,"change":1916,"percent_change":1917,"volume":1300,"transactions":9,"vwap":1915},"2025-09-17",29.78,0.172,0.58,{"date":1919,"open":1591,"high":1920,"low":1921,"close":1920,"change":883,"percent_change":44,"volume":1922,"transactions":9,"vwap":1920},"2025-09-16",29.608,29.522,4100,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1831,"volume":1128,"transactions":9,"vwap":1926},"2025-09-15",29.41,29.352,0.085,{"date":1929,"open":1930,"high":1930,"low":1489,"close":1931,"change":1112,"percent_change":690,"volume":936,"transactions":9,"vwap":1931},"2025-09-12",29.49,29.267,{"date":1933,"open":1317,"high":1295,"low":1282,"close":1934,"change":1312,"percent_change":130,"volume":1935,"transactions":9,"vwap":1934},"2025-09-11",29.326,14700,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":332,"volume":1018,"transactions":9,"vwap":1940},"2025-09-10",29.14,29.378,29.299,0.199,{"date":1943,"open":1944,"high":1829,"low":1945,"close":1810,"change":1946,"percent_change":1813,"volume":1036,"transactions":9,"vwap":1810},"2025-09-09",29.12,29.09,-0.095,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":943,"percent_change":1454,"volume":815,"transactions":9,"vwap":1950},"2025-09-08",29.08,29.195,{"date":1952,"open":1486,"high":1486,"low":1834,"close":1953,"change":1946,"percent_change":1813,"volume":1954,"transactions":9,"vwap":1953},"2025-09-05",29.055,5300,{"date":1956,"open":1486,"high":1486,"low":1957,"close":1957,"change":395,"percent_change":86,"volume":1739,"transactions":9,"vwap":1957},"2025-09-04",29.15,{"date":1959,"open":1957,"high":1960,"low":1957,"close":1960,"change":51,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-03",29.22,0.62,10900,{"date":1964,"open":1965,"high":1823,"low":1965,"close":1332,"change":1966,"percent_change":1392,"volume":835,"transactions":9,"vwap":1332},"2025-09-02",28.93,0.238,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":835,"transactions":9,"vwap":1971},"2025-08-29",28.89,28.752,28.802,-0.421,-1.44,{"date":1975,"open":1976,"high":1304,"low":1976,"close":1977,"change":1978,"percent_change":1034,"volume":1082,"transactions":9,"vwap":1977},"2025-08-28",29.175,29.223,0.093,{"date":1980,"open":1310,"high":1981,"low":1310,"close":1981,"change":1869,"percent_change":395,"volume":1600,"transactions":9,"vwap":1981},"2025-08-27",29.13,{"date":1983,"open":1981,"high":1957,"low":1840,"close":1957,"change":1984,"percent_change":1985,"volume":855,"transactions":9,"vwap":1957},"2025-08-26",-0.428,-1.45,{"date":1987,"open":1988,"high":1988,"low":1382,"close":1989,"change":1292,"percent_change":1053,"volume":1594,"transactions":9,"vwap":1989},"2025-08-25",29.72,29.578,{"date":1991,"open":1915,"high":1915,"low":1992,"close":1992,"change":895,"percent_change":1253,"volume":769,"transactions":9,"vwap":1992},"2025-08-22",29.734,{"date":1994,"open":1872,"high":1338,"low":1872,"close":1995,"change":1996,"percent_change":1813,"volume":828,"transactions":9,"vwap":1995},"2025-08-21",29.699,-0.097,{"date":1998,"open":1347,"high":1999,"low":2000,"close":1999,"change":757,"percent_change":1536,"volume":769,"transactions":9,"vwap":1999},"2025-08-20",29.796,29.735,{"date":2002,"open":1340,"high":1576,"low":1798,"close":2003,"change":2004,"percent_change":2005,"volume":1128,"transactions":9,"vwap":2003},"2025-08-19",29.678,0.189,0.64,{"date":2007,"open":1829,"high":1382,"low":1829,"close":2008,"change":2009,"percent_change":1448,"volume":1140,"transactions":9,"vwap":2008},"2025-08-18",29.489,0.245,{"date":2011,"open":1811,"high":1308,"low":1841,"close":2012,"change":2013,"percent_change":861,"volume":2014,"transactions":9,"vwap":2012},"2025-08-15",29.244,0.127,3300,{"date":2016,"open":1834,"high":2017,"low":2018,"close":2017,"change":2019,"percent_change":500,"volume":795,"transactions":9,"vwap":2017},"2025-08-14",29.117,29.01,-0.135,{"date":2021,"open":2022,"high":1304,"low":2023,"close":2024,"change":2025,"percent_change":1536,"volume":724,"transactions":9,"vwap":2024},"2025-08-13",29.2,29.181,29.252,0.117,{"date":2027,"open":1332,"high":1829,"low":1850,"close":2028,"change":2029,"percent_change":662,"volume":1794,"transactions":9,"vwap":2028},"2025-08-12",29.135,0.17,{"date":2031,"open":1812,"high":1310,"low":2032,"close":2033,"change":2034,"percent_change":1536,"volume":802,"transactions":9,"vwap":2033},"2025-08-11",28.94,28.965,0.115,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":492,"volume":808,"transactions":9,"vwap":2039},"2025-08-08",28.8,28.9,28.85,-0.175,{"date":2042,"open":1949,"high":1489,"low":1310,"close":2043,"change":826,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-07",29.025,0.55,9800,{"date":2047,"open":1949,"high":1949,"low":2048,"close":2049,"change":21,"percent_change":1342,"volume":2050,"transactions":9,"vwap":2049},"2025-08-06",28.81,28.865,21400,{"date":2052,"open":1310,"high":1953,"low":2053,"close":2054,"change":772,"percent_change":1567,"volume":1420,"transactions":9,"vwap":2054},"2025-08-05",28.98,29.014,{"date":2056,"open":2057,"high":2057,"low":1965,"close":2058,"change":1911,"percent_change":1888,"volume":2059,"transactions":9,"vwap":2058},"2025-08-04",29.28,29.068001,18100,{"date":2061,"open":1949,"high":2062,"low":1949,"close":2063,"change":2064,"percent_change":285,"volume":936,"transactions":9,"vwap":2063},"2025-08-01",29.249,29.208,0.015,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1246,"volume":1082,"transactions":9,"vwap":2069},"2025-07-31",29.298,29.339,29.193,0.017,{"date":2072,"open":2073,"high":1304,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":971,"transactions":9,"vwap":2074},"2025-07-30",29.158,29.176,-0.359,-1.22,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":751,"percent_change":120,"volume":731,"transactions":9,"vwap":2081},"2025-07-29",29.562,29.52,29.535,{"date":2083,"open":1925,"high":2084,"low":1409,"close":1318,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1318},"2025-07-28",29.436,-0.411,-1.38,10700,{"date":2089,"open":1743,"high":1915,"low":1630,"close":1390,"change":1893,"percent_change":265,"volume":808,"transactions":9,"vwap":1390},"2025-07-25",{"date":2091,"open":1757,"high":1757,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1600,"transactions":9,"vwap":2093},"2025-07-24",29.89,29.93,-0.334,-1.1,{"date":2097,"open":1757,"high":2098,"low":1637,"close":2099,"change":2100,"percent_change":1471,"volume":2101,"transactions":9,"vwap":2099},"2025-07-23",30.49,30.264,0.114,25800,{"date":2103,"open":1548,"high":1514,"low":1548,"close":1514,"change":1433,"percent_change":1434,"volume":763,"transactions":9,"vwap":1514},"2025-07-22",{"date":2105,"open":1766,"high":1509,"low":1686,"close":2106,"change":2107,"percent_change":1763,"volume":2108,"transactions":9,"vwap":2106},"2025-07-21",30.173,0.159,5500,{"date":2110,"open":1548,"high":2111,"low":1697,"close":2112,"change":2113,"percent_change":2114,"volume":1922,"transactions":9,"vwap":2112},"2025-07-18",30.16,30.014,-0.323,-1.06,{"date":2116,"open":1760,"high":2117,"low":1514,"close":2117,"change":2118,"percent_change":198,"volume":2119,"transactions":9,"vwap":2117},"2025-07-17",30.337,-0.124,6600,{"date":2121,"open":2122,"high":2123,"low":1762,"close":2123,"change":2124,"percent_change":2005,"volume":1101,"transactions":9,"vwap":2123},"2025-07-16",30.39,30.461,0.194,{"date":2126,"open":2127,"high":1570,"low":2127,"close":2128,"change":2129,"percent_change":1654,"volume":795,"transactions":9,"vwap":2128},"2025-07-15",30.24,30.267,-0.015,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":590,"volume":1739,"transactions":9,"vwap":2133},"2025-07-14",30.23,30.282,-0.011,{"date":2136,"open":1570,"high":1570,"low":1762,"close":2137,"change":2138,"percent_change":1555,"volume":1604,"transactions":9,"vwap":2137},"2025-07-11",30.293,-0.221,{"date":2140,"open":2141,"high":1778,"low":2141,"close":2142,"change":2143,"percent_change":1342,"volume":828,"transactions":9,"vwap":2142},"2025-07-10",30.48,30.514,-0.157,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":1148,"volume":1600,"transactions":9,"vwap":2147},"2025-07-09",30.61,30.671,30.605,-0.037,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":826,"percent_change":573,"volume":1562,"transactions":9,"vwap":2153},"2025-07-08",30.695,30.708,30.59,{"date":2156,"open":2154,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1562,"transactions":9,"vwap":2158},"2025-07-07",30.72,30.548,-0.243,-0.79,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1095,"transactions":9,"vwap":2165},"2025-07-03",30.85,30.78,30.791,-0.109,-0.35,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":1246,"volume":2173,"transactions":9,"vwap":2171},"2025-07-02",30.7,30.9,0.019,29800,{"date":2175,"open":2176,"high":2171,"low":2177,"close":2178,"change":1678,"percent_change":1495,"volume":1300,"transactions":9,"vwap":2178},"2025-07-01",30.86,30.846,30.881,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1500,"volume":808,"transactions":9,"vwap":2184},"2025-06-30",30.699,30.77,30.64,30.737,-0.087,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":322,"volume":964,"transactions":9,"vwap":2191},"2025-06-27",30.81,30.95,30.801,30.824,0.009,{"date":2194,"open":2195,"high":2163,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":1483,"transactions":9,"vwap":2196},"2025-06-26",30.75,30.815,0.431,1.42,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2025,"percent_change":2204,"volume":1455,"transactions":9,"vwap":2203},"2025-06-25",30.43,30.47,30.384,0.39,{"date":2206,"open":1756,"high":2128,"low":1663,"close":2128,"change":2207,"percent_change":814,"volume":763,"transactions":9,"vwap":2128},"2025-06-24",0.33,{"date":2209,"open":1988,"high":1368,"low":1988,"close":2210,"change":1069,"percent_change":896,"volume":1018,"transactions":9,"vwap":2210},"2025-06-23",29.937,{"date":2212,"open":1646,"high":1646,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":738,"transactions":9,"vwap":2213},"2025-06-20",29.897,0.204,0.69,{"date":2217,"open":1505,"high":1505,"low":1719,"close":2218,"change":2219,"percent_change":412,"volume":763,"transactions":9,"vwap":2218},"2025-06-18",29.693,0.007,{"date":2221,"open":1383,"high":2092,"low":2222,"close":2222,"change":2223,"percent_change":2086,"volume":1379,"transactions":9,"vwap":2222},"2025-06-17",29.686,-0.414,{"date":2225,"open":1762,"high":1762,"low":1686,"close":1637,"change":2226,"percent_change":2227,"volume":773,"transactions":9,"vwap":1637},"2025-06-16",0.363,1.22,{"date":2229,"open":1369,"high":1369,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-13",29.737,-0.378,-1.26,6700,{"date":2235,"open":1652,"high":1663,"low":2236,"close":2236,"change":2237,"percent_change":341,"volume":769,"transactions":9,"vwap":2236},"2025-06-12",30.115,-0.317,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":1654,"percent_change":1643,"volume":815,"transactions":9,"vwap":2242},"2025-06-11",30.38,30.5,30.432,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":1800,"volume":1604,"transactions":9,"vwap":2246},"2025-06-10",30.45,30.482,0.067,{"date":2249,"open":176,"high":176,"low":1776,"close":2250,"change":917,"percent_change":1688,"volume":1101,"transactions":9,"vwap":2250},"2025-06-09",30.415,{"date":2252,"open":2253,"high":1751,"low":2254,"close":2255,"change":2256,"percent_change":71,"volume":1082,"transactions":9,"vwap":2255},"2025-06-06",30.35,30.334,30.345,0.41,{"date":2258,"open":2259,"high":1621,"low":2259,"close":2260,"change":2261,"percent_change":779,"volume":936,"transactions":9,"vwap":2260},"2025-06-05",29.931,29.935,0.106,{"date":2263,"open":1783,"high":1521,"low":1345,"close":2264,"change":1583,"percent_change":826,"volume":2265,"transactions":9,"vwap":2264},"2025-06-04",29.829,33200,{"date":2267,"open":1784,"high":1784,"low":1915,"close":2268,"change":904,"percent_change":2269,"volume":820,"transactions":9,"vwap":2268},"2025-06-03",29.781,-0.91,{"date":2271,"open":1505,"high":1552,"low":1505,"close":2272,"change":2273,"percent_change":120,"volume":1247,"transactions":9,"vwap":2272},"2025-06-02",30.056,0.188,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":2279,"percent_change":988,"volume":2280,"transactions":9,"vwap":2278},"2025-05-30",29.705,29.92,29.868,-0.164,22900,{"date":2282,"open":1791,"high":1621,"low":2283,"close":2284,"change":2285,"percent_change":929,"volume":2014,"transactions":9,"vwap":2284},"2025-05-29",29.915,30.032,0.208,{"date":2287,"open":1691,"high":1691,"low":1743,"close":1698,"change":1516,"percent_change":1517,"volume":815,"transactions":9,"vwap":1698},"2025-05-28",{"date":2289,"open":2290,"high":2290,"low":1383,"close":2092,"change":2291,"percent_change":367,"volume":1420,"transactions":9,"vwap":2092},"2025-05-27",29.9,-0.114,{"date":2293,"open":1338,"high":1620,"low":1338,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-23",30.0039997,0.428,1.45,20600,{"date":2299,"open":1552,"high":1552,"low":1481,"close":2300,"change":2301,"percent_change":1342,"volume":2302,"transactions":9,"vwap":2300},"2025-05-22",29.576,-0.152,8900,{"date":2304,"open":1339,"high":2305,"low":1597,"close":2306,"change":2307,"percent_change":130,"volume":2308,"transactions":9,"vwap":2306},"2025-05-21",29.978,29.728,0.028,6400,{"date":2310,"open":1783,"high":1558,"low":1591,"close":1603,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1603},"2025-05-20",-0.445,-1.48,7200,{"date":2315,"open":1560,"high":2316,"low":1560,"close":2316,"change":2317,"percent_change":1434,"volume":1140,"transactions":9,"vwap":2316},"2025-05-19",30.145,-0.025,{"date":2319,"open":1652,"high":1558,"low":2320,"close":1558,"change":1654,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1558},"2025-05-16",29.969,-0.17,10000,{"date":2324,"open":2325,"high":2325,"low":1346,"close":1509,"change":1404,"percent_change":2326,"volume":1101,"transactions":9,"vwap":1509},"2025-05-15",30.87,1.68,{"date":2328,"open":2329,"high":2330,"low":2329,"close":1988,"change":1660,"percent_change":869,"volume":1247,"transactions":9,"vwap":1988},"2025-05-14",29.665,29.753,{"date":2332,"open":1345,"high":1346,"low":1395,"close":2333,"change":2334,"percent_change":787,"volume":1358,"transactions":9,"vwap":2333},"2025-05-13",29.738,-0.193,{"date":2336,"open":2337,"high":2259,"low":1607,"close":2259,"change":2338,"percent_change":2339,"volume":855,"transactions":9,"vwap":2259},"2025-05-12",29.845,1.078,3.74,{"date":2341,"open":2038,"high":1332,"low":2342,"close":2343,"change":1139,"percent_change":2344,"volume":964,"transactions":9,"vwap":2343},"2025-05-09",28.07,28.853,1.8,{"date":2346,"open":1463,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-05-08",28.73,27.1,28.343,-0.971,-3.31,25700,{"date":2354,"open":1296,"high":1354,"low":2355,"close":1818,"change":1341,"percent_change":1342,"volume":1101,"transactions":9,"vwap":1818},"2025-05-07",29.246,{"date":2357,"open":1762,"high":1762,"low":2358,"close":2358,"change":1299,"percent_change":2269,"volume":815,"transactions":9,"vwap":2358},"2025-05-06",29.465,{"date":2360,"open":2092,"high":2092,"low":2361,"close":2000,"change":2362,"percent_change":2363,"volume":971,"transactions":9,"vwap":2000},"2025-05-05",29.641,0.074,0.25,{"date":2365,"open":1383,"high":1383,"low":1910,"close":2366,"change":2367,"percent_change":1649,"volume":1114,"transactions":9,"vwap":2366},"2025-05-02",29.661,0.218,{"date":2369,"open":1415,"high":2370,"low":2371,"close":2372,"change":2070,"percent_change":1246,"volume":971,"transactions":9,"vwap":2372},"2025-05-01",29.538,29.269,29.443,{"date":2374,"open":1415,"high":1415,"low":1295,"close":2375,"change":2376,"percent_change":917,"volume":855,"transactions":9,"vwap":2375},"2025-04-30",29.426,0.021,{"date":2378,"open":1401,"high":1481,"low":1820,"close":2379,"change":2380,"percent_change":510,"volume":2381,"transactions":9,"vwap":2379},"2025-04-29",29.405,0.143,13000,{"date":2383,"open":1353,"high":1353,"low":1938,"close":2384,"change":2385,"percent_change":2386,"volume":1604,"transactions":9,"vwap":2384},"2025-04-28",29.262,0.316,1.09,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1018,"transactions":9,"vwap":2392},"2025-04-25",28.96,29.063,28.895,28.946,-0.373,-1.27,{"date":2396,"open":1819,"high":2397,"low":2398,"close":2399,"change":847,"percent_change":2400,"volume":1922,"transactions":9,"vwap":2399},"2025-04-24",29.33,29.228,29.319,0.82,{"date":180,"open":2402,"high":2403,"low":2038,"close":1949,"change":870,"percent_change":1735,"volume":2045,"transactions":9,"vwap":1949},29.31,29.34]