[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDH":3,"homepage-market-summary":27,"stock-historical-INDH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"INDH","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},"WisdomTree India Hedged Equity Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.0828,8.89784,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},36.94,36.9469,-0.0069,-0.02,127.7392,45.0040016,36.89,1171.341560612,0.6,3182,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},1194,435935.390153,-12.01,"2025-04-22",[178,181,188,196,205,214,223,231,240,250,258,267,275,284,294,304,313,322,330,340,348,358,364,370,379,387,394,401,409,417,425,433,444,454,464,471,480,488,495,505,515,522,532,540,547,556,564,570,577,584,591,598,606,614,623,629,636,643,651,658,665,670,676,680,685,691,695,701,706,711,717,722,729,735,739,745,750,757,762,770,777,783,790,795,800,808,815,821,826,830,835,841,846,854,859,864,868,876,883,890,898,904,910,913,919,923,927,930,935,939,945,949,956,960,964,970,977,982,987,992,999,1003,1007,1013,1018,1023,1031,1037,1042,1050,1057,1063,1071,1077,1085,1092,1097,1102,1109,1115,1120,1124,1129,1132,1140,1145,1149,1156,1163,1169,1175,1183,1189,1194,1202,1211,1219,1228,1234,1241,1248,1255,1260,1265,1269,1275,1281,1290,1297,1305,1310,1316,1320,1327,1333,1341,1346,1350,1357,1363,1370,1376,1383,1391,1399,1405,1412,1420,1428,1431,1438,1443,1447,1450,1454,1459,1464,1472,1477,1481,1486,1490,1497,1505,1512,1519,1525,1529,1533,1537,1543,1549,1553,1558,1563,1569,1574,1578,1584,1588,1593,1596,1601,1606,1612,1615,1620,1627,1631,1637,1641,1647,1650,1654,1660,1665,1670,1675,1681,1686,1691,1696,1705,1712,1719,1727,1732,1737,1745,1752,1758,1761,1766,1772,1779,1785,1792,1797,1802,1808,1815,1820,1826,1831,1836,1841,1844,1848,1854,1859,1865,1871,1875,1880,1884,1888,1894,1899,1906,1912,1918,1922,1926,1931,1935,1939,1944,1948,1952,1956,1961,1964,1969,1974,1978,1983,1986,1990,1993,1997,2003,2008,2013,2018,2023,2028,2031,2036,2039,2043,2047,2054,2059,2064,2070,2074,2079,2084,2089,2092,2098,2102,2106,2111,2114,2118,2121,2125,2129,2133,2138,2142,2147,2150,2154,2158,2162,2166,2170,2173,2176,2181,2184,2190,2194,2198,2203,2207,2211,2215,2218,2223,2228,2233,2236,2240,2242,2247,2250,2255,2261,2265,2269,2274,2279],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},29,36.9809,{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":62,"vwap":187},"2026-10-01",36.98,-0.0555,-0.15,130.6542,36.9562,{"date":189,"open":23,"high":190,"low":23,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",37.0024,-0.2377,-0.64,718.8112,34,36.9428,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",37.16,37.2401,-0.1595,-0.43,202.6542,28,37.1685,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",37.43,37.3996,-0.4249,-1.12,626.6542,33,37.4044,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",37.82,37.8245,0.1011,0.27,129.418725,27,37.8182,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",37.7234,-0.2335,-0.62,133.6542,26,37.8051,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":229,"vwap":239},"2026-09-23",37.99,37.95,37.9569,-0.0667,-0.18,812.2442,37.9721,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",38.04,38.01,38.0236,-0.2797,-0.73,399.511228,35,38.0213,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":62,"vwap":257},"2026-09-21",38.24,38.3033,0.3557,0.94,291.6542,38.1515,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",37.965,37.9476,-0.0782,-0.21,549.6542,24,37.9643,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":179,"vwap":274},"2026-09-17",38,38.0258,0.2721,0.72,827.6542,38.0082,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":194,"vwap":283},"2026-09-16",37.9,37.61,37.7537,-0.1007,-0.27,564.6542,37.7653,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",37.86,37.84,37.8544,-0.4083,-1.07,353.1302,31,37.8551,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",38.13,38.29,38.2627,-0.065,-0.17,1141.8106,30,38.2693,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",38.17,38.3277,0.3512,0.92,117.6542,19,38.1757,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":265,"vwap":321},"2026-09-10",37.94,37.9765,37.93,-0.156,-0.41,516.1392,37.9349,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":203,"vwap":329},"2026-09-09",38.21,38.1325,-0.3088,-0.8,708.0772,38.2142,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",38.51,38.5524,38.4413,-0.4835,-1.24,1021.8682,42,38.5285,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":62,"vwap":347},"2026-09-04",39,38.9248,-0.1232,-0.32,498.244,38.8618,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":203,"vwap":357},"2026-09-03",39.13,39.21,38.75,39.048,-0.1507,-0.38,2554.4491,39.0461,{"date":359,"open":350,"high":360,"low":350,"close":360,"change":361,"percent_change":104,"volume":362,"transactions":179,"vwap":363},"2026-09-02",39.1987,0.0237,443.0881,39.1417,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":300,"volume":368,"transactions":302,"vwap":369},"2026-09-01",39.175,-0.0656,51.0021,39.0554,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":302,"vwap":378},"2026-08-31",39.24,39.2406,39.225,0.0494,0.13,1126.6561,39.2393,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":311,"vwap":386},"2026-08-28",39.2699,39.1912,0.0682,0.17,117.4491,39.2606,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":229,"vwap":393},"2026-08-27",39.123,-0.0745,-0.19,25.4491,39.1302,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":221,"vwap":400},"2026-08-26",39.1975,-0.3499,-0.88,132.6821,39.2518,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":212,"vwap":408},"2026-08-25",39.425,39.5474,0.4698,1.2,344.8911,39.4379,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":355,"volume":414,"transactions":415,"vwap":416},"2026-08-24",39.26,39.0776,-0.1504,4334.4491,52,39.1939,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",39.228,0.0089,0.02,16.4491,17,39.266,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",39.2191,0.0318,0.08,22.4491,21,39.2146,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",39.17,39.3,39.1699,39.1873,0.0597,0.15,2115.5141,49,39.2253,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",39.19,39.11,39.1276,-0.0956,-0.24,795.0301,41,39.1308,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",39.34,39.16,39.2232,-0.207,-0.52,4868.0281,51,39.2818,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":265,"vwap":470},"2026-08-14",39.4302,0.0294,0.07,42.4491,39.4524,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":429,"volume":478,"transactions":179,"vwap":479},"2026-08-13",39.47,39.5,39.37,39.4008,0.0316,1015.4491,39.4329,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",39.3692,-0.2211,-0.56,77.1851,22,39.2348,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":179,"vwap":494},"2026-08-11",39.5903,0.0103,0.03,161.5771,39.6323,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",39.6,39.61,39.58,-0.2287,-0.57,284.4491,23,39.6143,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",39.75,39.8087,39.73,0.1706,0.43,6785.6961,44,39.7597,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":311,"vwap":521},"2026-08-06",39.6381,-0.0807,-0.2,15.4489,39.6886,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":269,"vwap":531},"2026-08-05",39.72,39.77,39.68,39.7188,-0.1318,-0.33,886.9633,39.7054,{"date":533,"open":524,"high":534,"low":524,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":248,"vwap":539},"2026-08-04",39.93,39.8506,0.2553,0.64,1012.869,39.8376,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":229,"vwap":546},"2026-08-03",39.5953,0.1672,0.42,215.424,39.7253,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":269,"vwap":555},"2026-07-31",39.435,39.41,39.4281,-0.154,-0.39,663.4116,39.1164,{"date":557,"open":497,"high":497,"low":558,"close":559,"change":560,"percent_change":537,"volume":561,"transactions":562,"vwap":563},"2026-07-30",39.38,39.5821,0.2508,1879.3914,46,39.442,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":201,"volume":568,"transactions":431,"vwap":569},"2026-07-29",39.3313,-0.1683,96.9874,39.443,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":62,"vwap":576},"2026-07-28",39.4996,0.3126,0.8,44.4394,39.4644,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":86,"volume":582,"transactions":452,"vwap":583},"2026-07-27",39.0599,39.187,0.3965,842.3414,39.0771,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":311,"vwap":590},"2026-07-24",38.7905,0.2257,0.59,80.3414,38.8903,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":486,"vwap":597},"2026-07-23",38.5648,-0.3466,-0.89,84.3914,38.5848,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":179,"vwap":605},"2026-07-22",39.0484,38.9114,-0.2685,-0.69,264.7804,38.9933,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":229,"vwap":613},"2026-07-21",39.215,39.1799,0.083,0.21,770.4234,39.2035,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-20",39.46,39.0969,-0.3664,-0.93,367.7414,32,39.2506,{"date":624,"open":558,"high":625,"low":475,"close":625,"change":626,"percent_change":25,"volume":627,"transactions":203,"vwap":628},"2026-07-17",39.4633,0.235,674.4314,39.3753,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":203,"vwap":635},"2026-07-16",39.2283,0.0167,0.04,173.3664,39.2205,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":292,"vwap":424},"2026-07-15",39.32,39.2116,0.0472,0.12,449.4114,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":124,"volume":649,"transactions":269,"vwap":650},"2026-07-14",39.095,39.1644,39.06,0.1568,1297.3354,39.1135,{"date":652,"open":372,"high":372,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":221,"vwap":657},"2026-07-13",39.0076,-0.2914,-0.74,429.6174,39.2122,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",39.2,39.299,0.145,0.37,400,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":440,"percent_change":144,"volume":669,"transactions":9,"vwap":668},"2026-07-09",39.125,39.154,200,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",39.0040016,-0.262,-0.67,100,{"date":677,"open":424,"high":424,"low":424,"close":424,"change":678,"percent_change":679,"volume":669,"transactions":9,"vwap":424},"2026-07-07",-0.512,-1.29,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":675,"transactions":9,"vwap":682},"2026-07-06",39.778,0.321,0.81,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-02",39.457,0.324,0.83,300,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":440,"volume":690,"transactions":9,"vwap":693},"2026-07-01",39.133,0.059,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":468,"volume":700,"transactions":9,"vwap":698},"2026-06-30",38.99,39.074001,0.028,700,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":675,"transactions":9,"vwap":703},"2026-06-29",39.046001,-0.26,-0.66,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":664,"transactions":9,"vwap":708},"2026-06-26",39.306,0.14,0.36,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":664,"transactions":9,"vwap":714},"2026-06-25",39.23,39.166,-0.146,-0.37,{"date":718,"open":713,"high":719,"low":351,"close":719,"change":720,"percent_change":721,"volume":664,"transactions":9,"vwap":719},"2026-06-24",39.312,0.119,0.3,{"date":723,"open":351,"high":436,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",39.18,39.193,-0.534,-1.34,600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":690,"transactions":9,"vwap":732},"2026-06-22",39.78,39.727,0.528,1.35,{"date":736,"open":475,"high":475,"low":737,"close":737,"change":738,"percent_change":219,"volume":669,"transactions":9,"vwap":737},"2026-06-18",39.199,0.106,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":669,"transactions":9,"vwap":742},"2026-06-17",39.51,39.092999,-0.189,-0.48,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":675,"transactions":9,"vwap":747},"2026-06-16",39.282,0.162,0.41,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":728,"transactions":9,"vwap":754},"2026-06-15",40,39.09,39.12,0.447,1.16,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":749,"volume":690,"transactions":9,"vwap":760},"2026-06-12",38.79,38.673,0.156,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-11",38.52,38.284,38.517,0.258,0.67,1900,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":664,"transactions":9,"vwap":774},"2026-06-10",38.3,38.19,38.259,-0.139,-0.36,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":171,"transactions":9,"vwap":780},"2026-06-09",38.65,38.398,0.041,0.11,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":721,"volume":789,"transactions":9,"vwap":787},"2026-06-08",38.26,38.54,38.357,0.115,1700,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":675,"transactions":9,"vwap":792},"2026-06-05",38.242,-0.754,-1.93,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":675,"transactions":9,"vwap":797},"2026-06-04",38.996,0.416,1.08,{"date":801,"open":802,"high":803,"low":332,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-03",38.74,38.82,38.58,-0.354,-0.91,2000,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":384,"volume":814,"transactions":9,"vwap":812},"2026-06-02",39.040001,38.72,38.934,0.065,1800,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":327,"volume":820,"transactions":9,"vwap":818},"2026-06-01",39.049999,38.869,-0.315,500,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":675,"transactions":9,"vwap":823},"2026-05-29",39.184,-0.286,-0.72,{"date":827,"open":660,"high":473,"low":660,"close":473,"change":828,"percent_change":829,"volume":664,"transactions":9,"vwap":473},"2026-05-28",-0.057,-0.14,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":669,"transactions":9,"vwap":832},"2026-05-27",39.527,0.091,0.23,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":820,"transactions":9,"vwap":838},"2026-05-26",39.85,39.436,0.202,0.51,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":675,"transactions":9,"vwap":843},"2026-05-22",39.234,-0.052,-0.13,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":807,"transactions":9,"vwap":851},"2026-05-21",39.044998,39.345,38.88,39.286,-0.238,-0.6,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":25,"percent_change":858,"volume":675,"transactions":9,"vwap":857},"2026-05-20",39.57,39.524,1.54,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":246,"volume":669,"transactions":9,"vwap":862},"2026-05-19",39.064999,38.924,-0.287,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":641,"volume":675,"transactions":9,"vwap":866},"2026-05-18",39.211,0.048,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",39.135,39.185,39.163,-0.334,-0.85,2600,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-14",38.95,39.497,0.411,1.05,1200,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-13",38.68,39.085999,0.383,0.99,1300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-12",38.71,38.69,38.703,-0.586,-1.49,2500,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":664,"transactions":9,"vwap":901},"2026-05-11",39.52,39.289,-0.71,-1.78,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":611,"volume":820,"transactions":9,"vwap":907},"2026-05-08",39.895,39.999,39.84,0.082,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":345,"percent_change":327,"volume":675,"transactions":9,"vwap":912},"2026-05-07",39.917,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":272,"volume":664,"transactions":9,"vwap":917},"2026-05-06",40.25,40.34,40.237,0.287,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":139,"percent_change":684,"volume":669,"transactions":9,"vwap":922},"2026-05-05",40.040001,39.95,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":705,"volume":675,"transactions":9,"vwap":925},"2026-05-04",39.63,-0.265,{"date":928,"open":906,"high":906,"low":906,"close":906,"change":391,"percent_change":929,"volume":675,"transactions":9,"vwap":906},"2026-05-01",-0.47,{"date":931,"open":731,"high":932,"low":731,"close":932,"change":933,"percent_change":934,"volume":897,"transactions":9,"vwap":932},"2026-04-30",40.084999,0.362,0.91,{"date":936,"open":524,"high":937,"low":524,"close":937,"change":938,"percent_change":384,"volume":171,"transactions":9,"vwap":937},"2026-04-29",39.723,0.069,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":468,"volume":728,"transactions":9,"vwap":943},"2026-04-28",39.49,39.71,39.654,0.026,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":492,"volume":669,"transactions":9,"vwap":947},"2026-04-27",39.628,0.013,{"date":950,"open":524,"high":524,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-24",39.53,39.615,-0.087,-0.22,900,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":902,"volume":669,"transactions":9,"vwap":958},"2026-04-23",39.702,-0.282,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":699,"percent_change":468,"volume":669,"transactions":9,"vwap":963},"2026-04-22",39.89,39.984,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":690,"transactions":9,"vwap":967},"2026-04-21",39.97,39.956,-0.412,-1.02,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":820,"transactions":9,"vwap":974},"2026-04-20",40.37,40.52,40.368,-0.428,-1.05,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":669,"transactions":9,"vwap":979},"2026-04-17",40.796,0.782,1.95,{"date":983,"open":984,"high":984,"low":731,"close":985,"change":986,"percent_change":450,"volume":789,"transactions":9,"vwap":985},"2026-04-16",40.099998,40.014,-0.096,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":710,"volume":669,"transactions":9,"vwap":990},"2026-04-15",40.07,40.11,0.143,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-14",40.26,39.967,0.274,0.69,800,{"date":1000,"open":747,"high":1001,"low":372,"close":1001,"change":1002,"percent_change":710,"volume":820,"transactions":9,"vwap":1001},"2026-04-13",39.693,0.142,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":709,"volume":669,"transactions":9,"vwap":1005},"2026-04-10",39.551,0.055,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":664,"transactions":9,"vwap":1010},"2026-04-09",39.25,39.496,0.018,0.05,{"date":1014,"open":403,"high":1015,"low":403,"close":1015,"change":1016,"percent_change":1017,"volume":690,"transactions":9,"vwap":1015},"2026-04-08",39.478,1.213,3.17,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":124,"volume":820,"transactions":9,"vwap":1021},"2026-04-07",37.96,38.265,0.154,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-06",37.81,38.31,38.111,0.414,1.1,1100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":954,"volume":889,"transactions":9,"vwap":1035},"2026-04-02",37.855,37.875,37.697,-0.083,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":192,"volume":690,"transactions":9,"vwap":1040},"2026-04-01",37.85,37.78,-0.245,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-31",37.41,38.12,38.025002,0.813,2.18,2400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":619,"volume":998,"transactions":9,"vwap":1055},"2026-03-30",37.29,37.36,37.13,37.212,-0.351,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":700,"transactions":9,"vwap":1060},"2026-03-27",37.67,37.563,-0.184,-0.49,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-26",38.081001,38.101,37.747,-1.624,-4.12,2200,{"date":1072,"open":436,"high":1073,"low":436,"close":1074,"change":1075,"percent_change":1076,"volume":998,"transactions":9,"vwap":1074},"2026-03-25",39.465,39.371,1.457,3.84,{"date":1078,"open":269,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-24",38.099998,37.68,37.914,-0.95,-2.44,15100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":820,"transactions":9,"vwap":1089},"2026-03-23",39.14,38.57,38.864,0.739,1.94,{"date":1093,"open":1094,"high":1088,"low":1095,"close":1095,"change":1096,"percent_change":825,"volume":875,"transactions":9,"vwap":1095},"2026-03-20",38.5,38.125,-0.275,{"date":1098,"open":772,"high":1099,"low":772,"close":1100,"change":1101,"percent_change":219,"volume":728,"transactions":9,"vwap":1100},"2026-03-19",38.49,38.4,0.103,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":955,"transactions":9,"vwap":1106},"2026-03-18",38.7,38.889,38.297,-0.703,-1.8,{"date":1110,"open":1111,"high":1112,"low":850,"close":342,"change":1113,"percent_change":1114,"volume":1049,"transactions":9,"vwap":342},"2026-03-17",38.97,39.105,-0.116,-0.3,{"date":1116,"open":342,"high":1117,"low":1111,"close":1117,"change":1118,"percent_change":1119,"volume":664,"transactions":9,"vwap":1117},"2026-03-16",39.116,0.404,1.04,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":501,"volume":669,"transactions":9,"vwap":1122},"2026-03-13",38.712,-0.223,{"date":1125,"open":435,"high":435,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":669,"transactions":9,"vwap":1126},"2026-03-12",38.935,-0.473,-1.2,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":201,"percent_change":69,"volume":675,"transactions":9,"vwap":1131},"2026-03-11",39.408,{"date":1133,"open":908,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-10",40.080002,39.8,39.838,0.034,0.09,2300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":421,"volume":882,"transactions":9,"vwap":1143},"2026-03-09",39.44,39.804,0.008,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":716,"volume":675,"transactions":9,"vwap":1147},"2026-03-06",39.796,-0.149,{"date":1150,"open":534,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-03-05",39.945,39.92,-0.528,-1.3,3200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":1162,"volume":807,"transactions":9,"vwap":1159},"2026-03-04",40.21,40.473,40.12,0.46,1.15,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":619,"volume":889,"transactions":9,"vwap":1166},"2026-03-03",39.56,40.013,39.54,-0.375,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":728,"transactions":9,"vwap":1172},"2026-03-02",40.67,40.388,-0.763,-1.85,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-27",40.94,41.185,41.151,-0.313,-0.75,1400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":345,"volume":700,"transactions":9,"vwap":1187},"2026-02-26",41.51,41.59,41.464,-0.132,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":468,"volume":728,"transactions":9,"vwap":1192},"2026-02-25",41.37,41.596,0.029,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":429,"volume":1201,"transactions":9,"vwap":1199},"2026-02-24",41.675,41.72,41.56,41.567,0.032,1500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-23",41.57,41.685,41.32,41.535,-0.588,-1.4,4200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":684,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-20",41.87,42.19,41.705,42.123,1.96,3500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-19",41.345,41.38,41.17,41.313,-0.876,-2.08,9300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":768,"volume":897,"transactions":9,"vwap":1232},"2026-02-18",41.95,42.22,42.189,0.282,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":882,"transactions":9,"vwap":1237},"2026-02-17",41.745,41.907,41.64,0.368,0.89,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":986,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-13",41.29,41.539,41.21,-0.23,2700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":743,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-12",41.71,41.54,41.635,-0.45,4000,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":450,"volume":669,"transactions":9,"vwap":1258},"2026-02-11",41.96,41.824,-0.101,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":721,"volume":998,"transactions":9,"vwap":1263},"2026-02-10",42.02,41.925,0.126,{"date":1266,"open":1213,"high":1213,"low":1197,"close":1267,"change":1268,"percent_change":1012,"volume":690,"transactions":9,"vwap":1267},"2026-02-09",41.799,0.022,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":882,"transactions":9,"vwap":1272},"2026-02-06",41.68,41.777,0.398,0.96,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":959,"percent_change":1280,"volume":882,"transactions":9,"vwap":1279},"2026-02-05",41.44,41.445,41.379,-0.68,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-04",41.67,41.73,41.582,41.661,0.233,0.56,6100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-03",41.94,41.428,-0.615,-1.46,5000,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-02",40.75,42.055,42.042999,0.824,2,2100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":384,"volume":1030,"transactions":9,"vwap":1308},"2026-01-30",41.16,41.219,0.072,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":728,"transactions":9,"vwap":1313},"2026-01-29",41.07,41.147,0.077,0.19,{"date":1317,"open":1318,"high":1223,"low":1319,"close":1312,"change":421,"percent_change":1012,"volume":1070,"transactions":9,"vwap":1312},"2026-01-28",41.02,41.0099983,{"date":1321,"open":1322,"high":1223,"low":1323,"close":1324,"change":1325,"percent_change":391,"volume":1326,"transactions":9,"vwap":1324},"2026-01-27",41.15,40.99,41.049999,-0.077,5800,{"date":1328,"open":1329,"high":1307,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":171,"transactions":9,"vwap":1330},"2026-01-26",40.93,41.127,0.279,0.68,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-23",40.86,40.79,40.848,-0.356,-0.86,3000,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":675,"transactions":9,"vwap":1343},"2026-01-22",41.204,0.127,0.31,{"date":1347,"open":1323,"high":1348,"low":1177,"close":1348,"change":1349,"percent_change":782,"volume":1247,"transactions":9,"vwap":1348},"2026-01-21",41.077,0.045,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":955,"transactions":9,"vwap":1354},"2026-01-20",41.040001,41.26,41.032001,-0.614,-1.47,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":664,"transactions":9,"vwap":1360},"2026-01-16",41.549,41.646,-0.177,-0.42,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1030,"transactions":9,"vwap":1367},"2026-01-15",41.91,41.75,41.823,-0.033,-0.08,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":820,"transactions":9,"vwap":1373},"2026-01-14",41.739,41.856,0.164,0.39,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":728,"transactions":9,"vwap":1380},"2026-01-13",41.7,41.77,41.692,-0.246,-0.59,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2026-01-12",41.82,41.938,41.81,0.186,0.45,3700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1382,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",41.711,41.818,41.69,41.752,-0.249,2800,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":728,"transactions":9,"vwap":1402},"2026-01-08",42.099998,42.00099945,-0.194,-0.46,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1138,"volume":1411,"transactions":9,"vwap":1409},"2026-01-07",42.62,42.17,42.195,0.037,6000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-06",42.52,42.58,42.158,-0.468,-1.1,3400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-05",42.45,42.69,42.626,-0.119,-0.28,14700,{"date":1429,"open":1407,"high":1430,"low":1407,"close":1430,"change":887,"percent_change":63,"volume":690,"transactions":9,"vwap":1430},"2026-01-02",42.745,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":728,"transactions":9,"vwap":1434},"2025-12-31",42.355,42.362,42.31,0.392,0.93,{"date":1439,"open":1257,"high":1440,"low":1257,"close":1440,"change":1441,"percent_change":1442,"volume":820,"transactions":9,"vwap":1440},"2025-12-30",41.97,-0.025,-0.06,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":705,"volume":675,"transactions":9,"vwap":1445},"2025-12-29",41.995,-0.279,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1441,"percent_change":1442,"volume":675,"transactions":9,"vwap":1449},"2025-12-26",42.274,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":501,"volume":669,"transactions":9,"vwap":1452},"2025-12-24",42.299,-0.242,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":611,"volume":690,"transactions":9,"vwap":1457},"2025-12-23",42.43,42.541,0.088,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1458,"percent_change":611,"volume":998,"transactions":9,"vwap":1463},"2025-12-22",42.46,42.435,42.453,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-19",42.66,42.68,42.365,0.371,0.88,13900,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":611,"volume":664,"transactions":9,"vwap":1475},"2025-12-18",42.11,41.994,0.089,{"date":1478,"open":1365,"high":1365,"low":1479,"close":1479,"change":1480,"percent_change":553,"volume":700,"transactions":9,"vwap":1479},"2025-12-17",41.905,-0.165,{"date":1482,"open":1262,"high":1483,"low":1440,"close":1483,"change":1484,"percent_change":1485,"volume":955,"transactions":9,"vwap":1483},"2025-12-16",42.07,-0.169,-0.4,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":839,"percent_change":1489,"volume":675,"transactions":9,"vwap":1488},"2025-12-15",42.239,0.48,{"date":1491,"open":1492,"high":1214,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1304,"transactions":9,"vwap":1494},"2025-12-12",42.18,42.029999,42.036999,-0.215,-0.51,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":749,"volume":1504,"transactions":9,"vwap":1502},"2025-12-11",42.25,42.37,42.14,42.252,0.172,4100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":700,"transactions":9,"vwap":1508},"2025-12-10",42.0099983,42.080002,41.965,-2.095,-4.74,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":728,"transactions":9,"vwap":1516},"2025-12-09",44.2,44.24,44.175,0.006,0.01,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":728,"transactions":9,"vwap":1522},"2025-12-08",44.41,44.169,-0.487,-1.09,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1315,"volume":675,"transactions":9,"vwap":1527},"2025-12-05",44.656,0.086,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":49,"volume":690,"transactions":9,"vwap":1531},"2025-12-04",44.57,0.218,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":450,"volume":690,"transactions":9,"vwap":1535},"2025-12-03",44.352,-0.108,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":664,"transactions":9,"vwap":1540},"2025-12-02",44.522,44.46,-0.196,-0.44,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1527,"change":1547,"percent_change":1548,"volume":820,"transactions":9,"vwap":1527},"2025-12-01",44.66,44.64,-0.348,-0.77,{"date":1550,"open":1551,"high":22,"low":1551,"close":22,"change":1552,"percent_change":997,"volume":875,"transactions":9,"vwap":22},"2025-11-28",44.93,0.308,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":675,"transactions":9,"vwap":1555},"2025-11-26",44.696,0.277,0.62,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1138,"volume":889,"transactions":9,"vwap":1561},"2025-11-25",44.245,44.419,0.039,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":460,"volume":1049,"transactions":9,"vwap":1567},"2025-11-24",44.5,44.34,44.38,-0.232,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":675,"transactions":9,"vwap":1571},"2025-11-21",44.612,0.124,0.28,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":104,"volume":675,"transactions":9,"vwap":1576},"2025-11-20",44.488,0.025,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":664,"transactions":9,"vwap":1581},"2025-11-19",44.55,44.463,0.196,0.44,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":299,"percent_change":185,"volume":664,"transactions":9,"vwap":1587},"2025-11-18",44.09,44.267,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":492,"volume":690,"transactions":9,"vwap":1591},"2025-11-17",44.52,44.332,0.015,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":139,"percent_change":35,"volume":675,"transactions":9,"vwap":1595},"2025-11-14",44.317,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":820,"transactions":9,"vwap":1598},"2025-11-13",43.997,-0.233,-0.53,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":690,"transactions":9,"vwap":1603},"2025-11-12",44.23,-0.07,-0.16,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":955,"transactions":9,"vwap":1609},"2025-11-11",44.12,44.3,0.468,1.07,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1573,"percent_change":537,"volume":675,"transactions":9,"vwap":1614},"2025-11-10",43.832,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":1619,"percent_change":1012,"volume":1030,"transactions":9,"vwap":1618},"2025-11-07",43.436,43.552,0.023,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":700,"transactions":9,"vwap":1623},"2025-11-06",43.422,43.529,43.36,-0.496,-1.13,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":710,"volume":675,"transactions":9,"vwap":1629},"2025-11-05",44.025002,0.159,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1280,"volume":1030,"transactions":9,"vwap":1635},"2025-11-04",43.865,43.88,43.866,-0.299,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1528,"percent_change":1640,"volume":669,"transactions":9,"vwap":1639},"2025-11-03",44.165,0.2,{"date":1642,"open":513,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":709,"volume":1646,"transactions":9,"vwap":1643},"2025-10-31",44.078999,43.96,0.061,2900,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1338,"percent_change":327,"volume":675,"transactions":9,"vwap":1649},"2025-10-30",44.018002,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1532,"percent_change":49,"volume":664,"transactions":9,"vwap":1653},"2025-10-29",44.32,44.374,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":954,"volume":789,"transactions":9,"vwap":1658},"2025-10-28",44.069,44.18,44.156,-0.097,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":156,"volume":669,"transactions":9,"vwap":1663},"2025-10-27",44.16,44.253,0.323,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":319,"volume":728,"transactions":9,"vwap":1668},"2025-10-24",43.85,43.93,-0.182,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":664,"transactions":9,"vwap":1672},"2025-10-23",44.112,-0.54,-1.21,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":998,"transactions":9,"vwap":1678},"2025-10-22",44.75,44.652,0.586,1.33,{"date":1682,"open":513,"high":1683,"low":513,"close":1684,"change":1685,"percent_change":450,"volume":807,"transactions":9,"vwap":1684},"2025-10-21",44.19,44.066002,-0.105,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":663,"volume":664,"transactions":9,"vwap":1689},"2025-10-20",44.099998,44.171,0.163,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":675,"transactions":9,"vwap":1693},"2025-10-17",44.0079994,0.486,1.12,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-16",43.58,43.855,43.52,43.522,0.226,0.52,4900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":669,"transactions":9,"vwap":1709},"2025-10-15",43.23,43.34,43.296,0.215,0.5,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1518,"percent_change":421,"volume":1718,"transactions":9,"vwap":1717},"2025-10-14",43.0099983,43.12,42.923,43.081001,3100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":998,"transactions":9,"vwap":1724},"2025-10-13",43.07,43.099998,43.049999,43.070999,0.141,0.33,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":20,"percent_change":1731,"volume":889,"transactions":9,"vwap":1730},"2025-10-10",43.29,42.93,-0.05,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":119,"volume":669,"transactions":9,"vwap":1735},"2025-10-09",43.060001,42.95,0.107,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":704,"volume":1744,"transactions":9,"vwap":1742},"2025-10-08",42.87,42.88,42.8,42.843,-0.113,1600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":834,"volume":171,"transactions":9,"vwap":1750},"2025-10-07",42.98,42.99,42.925,42.956,0.1,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":626,"percent_change":1757,"volume":728,"transactions":9,"vwap":1755},"2025-10-06",42.84,42.856,42.74,0.55,{"date":1759,"open":1467,"high":1423,"low":1760,"close":1760,"change":1725,"percent_change":1726,"volume":171,"transactions":9,"vwap":1760},"2025-10-03",42.621,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1659,"percent_change":1246,"volume":1201,"transactions":9,"vwap":1764},"2025-10-02",42.47,42.48,42.415,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1489,"volume":1201,"transactions":9,"vwap":1770},"2025-10-01",42.71,42.73,42.577,0.203,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1605,"volume":1744,"transactions":9,"vwap":1777},"2025-09-30",42.308,42.39,42.29,42.374,-0.068,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1325,"percent_change":237,"volume":1049,"transactions":9,"vwap":1784},"2025-09-29",42.54,42.55,42.4,42.442,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":744,"volume":1791,"transactions":9,"vwap":1788},"2025-09-26",42.49,42.519,42.419,-0.203,3300,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1253,"volume":998,"transactions":9,"vwap":1795},"2025-09-25",42.659,42.722,-0.193,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":744,"volume":1030,"transactions":9,"vwap":1800},"2025-09-24",42.962,42.915,-0.208,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":929,"volume":1030,"transactions":9,"vwap":1806},"2025-09-23",43.199,43.21,43.123,-0.204,{"date":1809,"open":1810,"high":1811,"low":1729,"close":1812,"change":1813,"percent_change":1814,"volume":171,"transactions":9,"vwap":1812},"2025-09-22",43.32,43.33,43.327,-0.153,-0.35,{"date":1816,"open":1817,"high":1698,"low":1817,"close":1818,"change":1819,"percent_change":1819,"volume":807,"transactions":9,"vwap":1818},"2025-09-19",43.47,43.48,0,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1818,"change":1824,"percent_change":1825,"volume":1201,"transactions":9,"vwap":1818},"2025-09-18",43.49,43.431,-0.04,-0.09,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1700,"change":1830,"percent_change":49,"volume":1646,"transactions":9,"vwap":1700},"2025-09-17",43.461,43.64,0.214,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":49,"volume":820,"transactions":9,"vwap":1834},"2025-09-16",43.339,43.306,0.211,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":376,"volume":690,"transactions":9,"vwap":1839},"2025-09-15",43.13,43.095001,0.054,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1425,"percent_change":1426,"volume":700,"transactions":9,"vwap":1843},"2025-09-12",43.041,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1374,"percent_change":144,"volume":820,"transactions":9,"vwap":1847},"2025-09-11",43.087002,43.16,{"date":1849,"open":1734,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":511,"volume":1853,"transactions":9,"vwap":1851},"2025-09-10",43.09,42.996,0.183,21600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1442,"percent_change":829,"volume":171,"transactions":9,"vwap":1858},"2025-09-09",42.895,43.02,42.813,{"date":1860,"open":1861,"high":1862,"low":1756,"close":1863,"change":1864,"percent_change":1375,"volume":1155,"transactions":9,"vwap":1863},"2025-09-08",42.926,43,42.873,0.167,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1426,"volume":1247,"transactions":9,"vwap":1869},"2025-09-05",42.83,42.632,42.706,-0.12,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":185,"volume":675,"transactions":9,"vwap":1873},"2025-09-04",42.826,-0.066,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":99,"volume":669,"transactions":9,"vwap":1878},"2025-09-03",42.829,42.892,0.429,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1640,"percent_change":1883,"volume":675,"transactions":9,"vwap":1882},"2025-09-02",42.463,0.47,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1381,"percent_change":1887,"volume":675,"transactions":9,"vwap":1886},"2025-08-29",42.263,-0.58,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":829,"volume":1139,"transactions":9,"vwap":1891},"2025-08-28",42.35,42.509,42.28,-0.058,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":675,"transactions":9,"vwap":1896},"2025-08-27",42.567,0.224,0.53,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":769,"transactions":9,"vwap":1903},"2025-08-26",42.36,42.295,42.343,-0.591,-1.38,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1548,"volume":171,"transactions":9,"vwap":1910},"2025-08-25",43.108,42.91,42.934,-0.332,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":-6,"volume":1030,"transactions":9,"vwap":1916},"2025-08-22",43.17,43.3,43.266,-0.002,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1442,"percent_change":829,"volume":1030,"transactions":9,"vwap":1921},"2025-08-21",43.243,43.268,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":49,"volume":675,"transactions":9,"vwap":1924},"2025-08-20",43.328,0.213,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":376,"volume":664,"transactions":9,"vwap":1929},"2025-08-19",43.124,43.115,0.056,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":881,"volume":675,"transactions":9,"vwap":1933},"2025-08-18",43.058998,0.448,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":663,"volume":669,"transactions":9,"vwap":1937},"2025-08-15",42.611,0.157,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":675,"transactions":9,"vwap":1941},"2025-08-14",42.454,-0.145,-0.34,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":633,"percent_change":1138,"volume":664,"transactions":9,"vwap":1947},"2025-08-13",42.575,42.599,{"date":1949,"open":1456,"high":1950,"low":1456,"close":1950,"change":834,"percent_change":1951,"volume":820,"transactions":9,"vwap":1950},"2025-08-12",42.559,0.54,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1161,"volume":669,"transactions":9,"vwap":1954},"2025-08-11",42.329,0.195,{"date":1957,"open":1501,"high":1501,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":690,"transactions":9,"vwap":1958},"2025-08-08",42.134,-0.344,-0.81,{"date":1962,"open":1764,"high":1764,"low":1963,"close":1963,"change":1344,"percent_change":721,"volume":690,"transactions":9,"vwap":1963},"2025-08-07",42.478,{"date":1965,"open":1890,"high":1966,"low":1967,"close":1968,"change":1568,"percent_change":1673,"volume":1030,"transactions":9,"vwap":1968},"2025-08-06",42.397,42.27,42.351,{"date":1970,"open":1971,"high":1466,"low":1782,"close":1972,"change":1973,"percent_change":1870,"volume":728,"transactions":9,"vwap":1972},"2025-08-05",42.59,42.583,-0.051,{"date":1975,"open":1768,"high":1740,"low":1976,"close":1976,"change":1977,"percent_change":421,"volume":1182,"transactions":9,"vwap":1976},"2025-08-04",42.634,0.007,{"date":1979,"open":1980,"high":1981,"low":1781,"close":1981,"change":1982,"percent_change":1819,"volume":664,"transactions":9,"vwap":1981},"2025-08-01",42.57,42.627,0.002,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1325,"percent_change":237,"volume":675,"transactions":9,"vwap":1985},"2025-07-31",42.625,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1887,"volume":669,"transactions":9,"vwap":1988},"2025-07-30",42.702,-0.251,{"date":1991,"open":1740,"high":1992,"low":1740,"close":1992,"change":834,"percent_change":1951,"volume":669,"transactions":9,"vwap":1992},"2025-07-29",42.953,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":501,"volume":669,"transactions":9,"vwap":1995},"2025-07-28",42.723,-0.247,{"date":1998,"open":1999,"high":2000,"low":1740,"close":2001,"change":2002,"percent_change":1825,"volume":889,"transactions":9,"vwap":2001},"2025-07-25",42.94,43.057999,42.97,-0.039,{"date":2004,"open":2001,"high":2005,"low":2001,"close":2005,"change":2006,"percent_change":2007,"volume":664,"transactions":9,"vwap":2005},"2025-07-24",43.0089989,-0.519,-1.19,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":669,"transactions":9,"vwap":2010},"2025-07-23",43.528,0.146,0.34,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":20,"volume":675,"transactions":9,"vwap":2016},"2025-07-22",43.38,43.382,-0.009,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":1897,"percent_change":1703,"volume":700,"transactions":9,"vwap":2022},"2025-07-21",43.4,43.5,43.391,{"date":2024,"open":1929,"high":2025,"low":1734,"close":2026,"change":1911,"percent_change":2027,"volume":955,"transactions":9,"vwap":2026},"2025-07-18",43.308,43.167,-0.76,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":829,"percent_change":345,"volume":690,"transactions":9,"vwap":2030},"2025-07-17",43.499,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":2035,"percent_change":25,"volume":955,"transactions":9,"vwap":2034},"2025-07-16",43.43,43.639,0.259,{"date":2037,"open":2015,"high":2015,"low":2015,"close":2015,"change":2038,"percent_change":1825,"volume":669,"transactions":9,"vwap":2015},"2025-07-15",-0.037,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2017,"percent_change":20,"volume":820,"transactions":9,"vwap":2042},"2025-07-14",43.22,43.417,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":1362,"volume":675,"transactions":9,"vwap":2045},"2025-07-11",43.426,-0.181,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":998,"transactions":9,"vwap":2051},"2025-07-10",43.72,43.603,43.607,-0.349,-0.79,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":1778,"percent_change":185,"volume":998,"transactions":9,"vwap":2057},"2025-07-09",43.95,43.956,43.945,{"date":2060,"open":2056,"high":2061,"low":1634,"close":2061,"change":2062,"percent_change":2063,"volume":875,"transactions":9,"vwap":2061},"2025-07-08",44.023998,0.104,0.24,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":1604,"volume":664,"transactions":9,"vwap":2067},"2025-07-07",43.862,43.92,43.77,-0.03,{"date":2071,"open":2056,"high":2056,"low":2056,"close":2056,"change":2072,"percent_change":2073,"volume":675,"transactions":9,"vwap":2056},"2025-07-03",-0.045,-0.1,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":1577,"percent_change":104,"volume":820,"transactions":9,"vwap":2077},"2025-07-02",43.942,43.995,43.925,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":1825,"percent_change":519,"volume":998,"transactions":9,"vwap":2083},"2025-07-01",44.080002,43.929,43.97,{"date":2085,"open":2086,"high":2086,"low":2083,"close":2087,"change":2088,"percent_change":829,"volume":1182,"transactions":9,"vwap":2087},"2025-06-30",44.11,44.060001,-0.063,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1917,"percent_change":-6,"volume":669,"transactions":9,"vwap":2091},"2025-06-27",44.123,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":675,"transactions":9,"vwap":2095},"2025-06-26",44.040001,44.125,0.415,0.95,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":124,"percent_change":309,"volume":669,"transactions":9,"vwap":2101},"2025-06-25",43.688,43.71,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":1442,"percent_change":829,"volume":664,"transactions":9,"vwap":2105},"2025-06-24",43.471,43.31,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":1757,"volume":700,"transactions":9,"vwap":2109},"2025-06-23",43.064999,43.37,0.237,{"date":2112,"open":1914,"high":1707,"low":2113,"close":2113,"change":1287,"percent_change":1951,"volume":700,"transactions":9,"vwap":2113},"2025-06-20",43.133,{"date":2115,"open":1862,"high":1862,"low":2116,"close":2117,"change":1825,"percent_change":263,"volume":814,"transactions":9,"vwap":2117},"2025-06-18",42.82,42.9,{"date":2119,"open":1747,"high":1862,"low":2120,"close":1748,"change":450,"percent_change":484,"volume":998,"transactions":9,"vwap":1748},"2025-06-17",42.96,{"date":2122,"open":2123,"high":2123,"low":1707,"close":1707,"change":1573,"percent_change":2124,"volume":675,"transactions":9,"vwap":1707},"2025-06-16",43.39,0.65,{"date":2126,"open":1740,"high":1735,"low":2127,"close":1735,"change":2128,"percent_change":201,"volume":998,"transactions":9,"vwap":1735},"2025-06-13",42.875,-0.186,{"date":2130,"open":1805,"high":1805,"low":2131,"close":2131,"change":2132,"percent_change":1062,"volume":675,"transactions":9,"vwap":2131},"2025-06-12",43.136,-0.214,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":391,"percent_change":1542,"volume":700,"transactions":9,"vwap":2137},"2025-06-11",43.455,43.46,43.35,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":834,"percent_change":1898,"volume":690,"transactions":9,"vwap":2141},"2025-06-10",43.59,43.54,{"date":2143,"open":2144,"high":2105,"low":2145,"close":2105,"change":2146,"percent_change":25,"volume":882,"transactions":9,"vwap":2105},"2025-06-09",43.19,43.18,0.26,{"date":2148,"open":1723,"high":1723,"low":1723,"close":1723,"change":1726,"percent_change":2149,"volume":669,"transactions":9,"vwap":1723},"2025-06-06",0.77,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1703,"volume":675,"transactions":9,"vwap":2152},"2025-06-05",42.72,0.219,{"date":2155,"open":1782,"high":1782,"low":2156,"close":2156,"change":2157,"percent_change":429,"volume":690,"transactions":9,"vwap":2156},"2025-06-04",42.501,0.035,{"date":2159,"open":1901,"high":1980,"low":1901,"close":2160,"change":1636,"percent_change":2161,"volume":1030,"transactions":9,"vwap":2160},"2025-06-03",42.466,-0.7,{"date":2163,"open":1756,"high":2164,"low":2165,"close":2164,"change":1840,"percent_change":376,"volume":669,"transactions":9,"vwap":2164},"2025-06-02",42.765,42.64,{"date":2167,"open":1768,"high":2168,"low":2169,"close":2168,"change":743,"percent_change":1542,"volume":820,"transactions":9,"vwap":2168},"2025-05-30",42.711,42.585,{"date":2171,"open":1867,"high":2117,"low":2172,"close":2117,"change":1375,"percent_change":309,"volume":807,"transactions":9,"vwap":2117},"2025-05-29",42.744,{"date":2174,"open":1467,"high":1467,"low":2175,"close":2175,"change":929,"percent_change":1524,"volume":814,"transactions":9,"vwap":2175},"2025-05-28",42.51,{"date":2177,"open":2178,"high":1747,"low":2178,"close":1747,"change":219,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1747},"2025-05-27",42.742,0.63,3600,{"date":2182,"open":1741,"high":2183,"low":1768,"close":1768,"change":20,"percent_change":1731,"volume":171,"transactions":9,"vwap":1768},"2025-05-23",42.86,{"date":2185,"open":2186,"high":2187,"low":1461,"close":1769,"change":2146,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1769},"2025-05-22",42.587,42.78,0.61,13100,{"date":2191,"open":2192,"high":2192,"low":1763,"close":1763,"change":2193,"percent_change":825,"volume":690,"transactions":9,"vwap":1763},"2025-05-21",42.774,-0.31,{"date":2195,"open":2196,"high":2187,"low":2196,"close":2187,"change":281,"percent_change":2197,"volume":690,"transactions":9,"vwap":2187},"2025-05-20",42.77,-0.63,{"date":2199,"open":2200,"high":2201,"low":1723,"close":1723,"change":450,"percent_change":2202,"volume":664,"transactions":9,"vwap":1723},"2025-05-19",43.2,43.26,-0.55,{"date":2204,"open":2205,"high":1729,"low":2206,"close":1729,"change":1824,"percent_change":1825,"volume":998,"transactions":9,"vwap":1729},"2025-05-16",43.27,43.0050011,{"date":2208,"open":1624,"high":2123,"low":1811,"close":1811,"change":2209,"percent_change":2210,"volume":998,"transactions":9,"vwap":1811},"2025-05-15",0.626,1.47,{"date":2212,"open":1782,"high":2213,"low":1781,"close":2213,"change":2214,"percent_change":1369,"volume":171,"transactions":9,"vwap":2213},"2025-05-14",42.704,-0.036,{"date":2216,"open":2217,"high":1756,"low":2217,"close":1756,"change":300,"percent_change":1485,"volume":664,"transactions":9,"vwap":1756},"2025-05-13",42.67,{"date":2219,"open":1768,"high":1909,"low":2220,"close":1909,"change":2221,"percent_change":2222,"volume":1296,"transactions":9,"vwap":1909},"2025-05-12",42.65,1.42,3.42,{"date":2224,"open":2225,"high":1366,"low":2226,"close":2226,"change":2063,"percent_change":2227,"volume":1304,"transactions":9,"vwap":2226},"2025-05-09",41.74,41.49,0.58,{"date":2229,"open":2230,"high":2230,"low":1329,"close":2231,"change":2232,"percent_change":1128,"volume":1340,"transactions":9,"vwap":2231},"2025-05-08",41.45,41.25,-0.5,{"date":2234,"open":2235,"high":2235,"low":1366,"close":1366,"change":1404,"percent_change":1524,"volume":700,"transactions":9,"vwap":1366},"2025-05-07",41.93,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1605,"percent_change":355,"volume":664,"transactions":9,"vwap":2239},"2025-05-06",42.222,42.21,{"date":2241,"open":1890,"high":1500,"low":1890,"close":1500,"change":300,"percent_change":1485,"volume":814,"transactions":9,"vwap":1500},"2025-05-05",{"date":2243,"open":2244,"high":1781,"low":2245,"close":1781,"change":710,"percent_change":2246,"volume":955,"transactions":9,"vwap":1781},"2025-05-02",42.5,42.404,0.85,{"date":2248,"open":2239,"high":2249,"low":1492,"close":1492,"change":219,"percent_change":537,"volume":998,"transactions":9,"vwap":1492},"2025-05-01",42.3,{"date":2251,"open":1262,"high":1262,"low":2252,"close":1365,"change":2253,"percent_change":2254,"volume":814,"transactions":9,"vwap":1365},"2025-04-30",41.8,-0.357,-0.84,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":35,"volume":1201,"transactions":9,"vwap":2259},"2025-04-29",42.229,42.38,42.267,0.307,{"date":2262,"open":2263,"high":2263,"low":2264,"close":1257,"change":468,"percent_change":384,"volume":1070,"transactions":9,"vwap":1257},"2025-04-28",42.060001,41.915,{"date":2266,"open":1284,"high":2267,"low":1252,"close":2267,"change":2268,"percent_change":619,"volume":955,"transactions":9,"vwap":2267},"2025-04-25",41.89,-0.395,{"date":2270,"open":1501,"high":2271,"low":2272,"close":2271,"change":683,"percent_change":2273,"volume":998,"transactions":9,"vwap":2271},"2025-04-24",42.285,42.049999,0.76,{"date":2275,"open":1493,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1824,"volume":1390,"transactions":9,"vwap":2277},"2025-04-23",42.040001,41.964,-0.016,{"date":176,"open":1292,"high":1231,"low":2235,"close":2280,"change":633,"percent_change":1751,"volume":1201,"transactions":9,"vwap":2280},41.98]